KissMeData/039860/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	160514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
3	20231229	150511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
4	20231229	140512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
5	20231229	130511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
6	20231229	120512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
7	20231229	110452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
8	20231229	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
9	20231229	090456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	50	2	1.36	91117215	24660	86.07	3670	3740	3655	4770	2570	3670	3694.92	1.14	5725	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		305678	N	N	1	N	00	N
10	20231228	160451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3720	50	2	1.36	91061260	24645	86.02	3670	3740	3655	4770	2570	3670	3694.92	1.12	0	6055	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		299953	N	N	1	N	00	N
11	20231228	150456	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3715	45	2	1.23	79883260	21640	75.53	3670	3740	3655	4770	2570	3670	3691.46	1.12	0	5739	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	996	21.35	1.73	12	0.08	174.00	2150.00	6950	20230102	-46.55	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	6950	-46.55	20230102	3180	16.82	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
12	20231228	140451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3725	55	2	1.50	72963775	19776	69.03	3670	3740	3655	4770	2570	3670	3689.51	1.12	0	4492	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	999	21.41	1.73	12	0.07	174.00	2150.00	6950	20230102	-46.40	3180	20231023	17.14	6950	-46.40	20230102	3180	17.14	20231023	6950	-46.40	20230102	3180	17.14	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
13	20231228	130452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3720	50	2	1.36	69295160	18788	65.58	3670	3740	3655	4770	2570	3670	3688.27	1.12	0	4022	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	997	21.38	1.73	12	0.07	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	6950	-46.47	20230102	3180	16.98	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
14	20231228	120454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3705	35	2	0.95	56773180	15427	53.85	3670	3705	3655	4770	2570	3670	3680.12	1.12	0	3473	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	993	21.29	1.72	12	0.06	174.00	2150.00	6950	20230102	-46.69	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	6950	-46.69	20230102	3180	16.51	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
15	20231228	110453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3695	25	2	0.68	41588620	11325	39.53	3670	3705	3655	4770	2570	3670	3672.28	1.12	0	3068	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	991	21.24	1.72	12	0.04	174.00	2150.00	6950	20230102	-46.83	3180	20231023	16.19	6950	-46.83	20230102	3180	16.19	20231023	6950	-46.83	20230102	3180	16.19	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
16	20231228	100451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3665	-5	5	-0.14	12691720	3452	12.05	3670	3705	3665	4770	2570	3670	3676.63	1.12	0	-261	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	982	21.06	1.70	12	0.01	174.00	2150.00	6950	20230102	-47.27	3180	20231023	15.25	6950	-47.27	20230102	3180	15.25	20231023	6950	-47.27	20230102	3180	15.25	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
17	20231228	090451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3670	0	3	0.00	477100	130	0.45	3670	3670	3670	4770	2570	3670	3670.00	1.12	0	-12	3773	3721	3688	3636	3603	3747	3662	134	1100	500	2340	5	1	26807627	984	21.09	1.71	12	0.00	174.00	2150.00	6950	20230102	-47.19	3180	20231023	15.41	6950	-47.19	20230102	3180	15.41	20231023	6950	-47.19	20230102	3180	15.41	20231023	3.24	N	039860	500	134 억		299953	N	N	0	N	00	N
18	20231227	160449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3670	15	2	0.41	105789690	28649	91.29	3665	3740	3655	4750	2560	3655	3692.74	1.09	0	8023	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	984	21.09	1.71	12	0.11	174.00	2150.00	6950	20230102	-47.19	3180	20231023	15.41	6950	-47.19	20230102	3180	15.41	20231023	6950	-47.19	20230102	3180	15.41	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
19	20231227	150455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3700	45	2	1.23	101155815	27392	87.29	3665	3740	3655	4750	2560	3655	3693.03	1.09	0	7979	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	992	21.26	1.72	12	0.10	174.00	2150.00	6950	20230102	-46.76	3180	20231023	16.35	6950	-46.76	20230102	3180	16.35	20231023	6950	-46.76	20230102	3180	16.35	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
20	20231227	140453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3715	60	2	1.64	94114895	25491	81.23	3665	3740	3655	4750	2560	3655	3692.23	1.09	0	7862	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	996	21.35	1.73	12	0.10	174.00	2150.00	6950	20230102	-46.55	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	6950	-46.55	20230102	3180	16.82	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
21	20231227	130449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3710	55	2	1.50	83262010	22566	71.91	3665	3740	3655	4750	2560	3655	3689.86	1.09	0	10308	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	995	21.32	1.73	12	0.08	174.00	2150.00	6950	20230102	-46.62	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	6950	-46.62	20230102	3180	16.67	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
22	20231227	120448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3735	80	2	2.19	81171175	22004	70.12	3665	3740	3655	4750	2560	3655	3689.08	1.09	0	10041	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	1001	21.47	1.74	12	0.08	174.00	2150.00	6950	20230102	-46.26	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	6950	-46.26	20230102	3180	17.45	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
23	20231227	110452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3725	70	2	1.92	74515935	20218	64.43	3665	3735	3655	4750	2560	3655	3685.77	1.09	0	9738	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	999	21.41	1.73	12	0.08	174.00	2150.00	6950	20230102	-46.40	3180	20231023	17.14	6950	-46.40	20230102	3180	17.14	20231023	6950	-46.40	20230102	3180	17.14	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
24	20231227	100453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3665	10	2	0.27	33106260	9010	28.71	3665	3700	3655	4750	2560	3655	3674.61	1.09	0	2202	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	982	21.06	1.70	12	0.03	174.00	2150.00	6950	20230102	-47.27	3180	20231023	15.25	6950	-47.27	20230102	3180	15.25	20231023	6950	-47.27	20230102	3180	15.25	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
25	20231227	090453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3660	5	2	0.14	618175	169	0.54	3665	3665	3660	4750	2560	3655	3661.86	1.09	0	5	3741	3697	3666	3622	3591	3682	3607	134	1095	500	2330	5	1	26807627	981	21.03	1.70	12	0.00	174.00	2150.00	6950	20230102	-47.34	3180	20231023	15.09	6950	-47.34	20230102	3180	15.09	20231023	6950	-47.34	20230102	3180	15.09	20231023	3.23	N	039860	500	134 억		291935	N	N	0	N	00	N
26	20231226	160453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-45	5	-1.22	114171720	31260	82.58	3700	3710	3635	4810	2590	3700	3652.32	1.09	0	650	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	980	21.01	1.70	12	0.12	174.00	2150.00	6950	20230102	-47.41	3180	20231023	14.94	6950	-47.41	20230102	3180	14.94	20231023	6950	-47.41	20230102	3180	14.94	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
27	20231226	150451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3660	-40	5	-1.08	102165825	27970	73.89	3700	3710	3635	4810	2590	3700	3652.69	1.09	0	1162	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	981	21.03	1.70	12	0.10	174.00	2150.00	6950	20230102	-47.34	3180	20231023	15.09	6950	-47.34	20230102	3180	15.09	20231023	6950	-47.34	20230102	3180	15.09	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
28	20231226	140453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3645	-55	5	-1.49	92464785	25312	66.86	3700	3710	3635	4810	2590	3700	3653.00	1.09	0	859	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	977	20.95	1.70	12	0.09	174.00	2150.00	6950	20230102	-47.55	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	6950	-47.55	20230102	3180	14.62	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
29	20231226	130453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3665	-35	5	-0.95	87112525	23844	62.99	3700	3710	3635	4810	2590	3700	3653.44	1.09	0	883	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	982	21.06	1.70	12	0.09	174.00	2150.00	6950	20230102	-47.27	3180	20231023	15.25	6950	-47.27	20230102	3180	15.25	20231023	6950	-47.27	20230102	3180	15.25	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
30	20231226	120451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-45	5	-1.22	58913495	16103	42.54	3700	3710	3640	4810	2590	3700	3658.54	1.09	0	916	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	980	21.01	1.70	12	0.06	174.00	2150.00	6950	20230102	-47.41	3180	20231023	14.94	6950	-47.41	20230102	3180	14.94	20231023	6950	-47.41	20230102	3180	14.94	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
31	20231226	110455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3675	-25	5	-0.68	40756245	11137	29.42	3700	3710	3640	4810	2590	3700	3659.54	1.09	0	345	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	985	21.12	1.71	12	0.04	174.00	2150.00	6950	20230102	-47.12	3180	20231023	15.57	6950	-47.12	20230102	3180	15.57	20231023	6950	-47.12	20230102	3180	15.57	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
32	20231226	100452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3675	-25	5	-0.68	29599085	8086	21.36	3700	3710	3640	4810	2590	3700	3660.53	1.09	0	40	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	985	21.12	1.71	12	0.03	174.00	2150.00	6950	20230102	-47.12	3180	20231023	15.57	6950	-47.12	20230102	3180	15.57	20231023	6950	-47.12	20230102	3180	15.57	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
33	20231226	090452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3675	-25	5	-0.68	1356200	367	0.97	3700	3710	3675	4810	2590	3700	3695.37	1.09	0	133	3793	3746	3703	3656	3613	3725	3635	134	1110	500	2360	5	1	26807627	985	21.12	1.71	12	0.00	174.00	2150.00	6950	20230102	-47.12	3180	20231023	15.57	6950	-47.12	20230102	3180	15.57	20231023	6950	-47.12	20230102	3180	15.57	20231023	3.24	N	039860	500	134 억		291283	N	N	0	N	00	N
34	20231222	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3700	10	2	0.27	139720345	37814	84.99	3710	3750	3660	4795	2585	3690	3694.94	1.10	0	-4439	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	992	21.26	1.72	12	0.14	174.00	2150.00	6950	20230102	-46.76	3180	20231023	16.35	6950	-46.76	20230102	3180	16.35	20231023	6950	-46.76	20230102	3180	16.35	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
35	20231222	150446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3685	-5	5	-0.14	128276150	34706	78.00	3710	3750	3660	4795	2585	3690	3696.08	1.10	0	-4490	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	988	21.18	1.71	12	0.13	174.00	2150.00	6950	20230102	-46.98	3180	20231023	15.88	6950	-46.98	20230102	3180	15.88	20231023	6950	-46.98	20230102	3180	15.88	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
36	20231222	140443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3715	25	2	0.68	96560260	26085	58.63	3710	3750	3680	4795	2585	3690	3701.75	1.10	0	-4879	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	996	21.35	1.73	12	0.10	174.00	2150.00	6950	20230102	-46.55	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	6950	-46.55	20230102	3180	16.82	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
37	20231222	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3735	45	2	1.22	89682360	24232	54.46	3710	3750	3680	4795	2585	3690	3700.99	1.10	0	-5452	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	1001	21.47	1.74	12	0.09	174.00	2150.00	6950	20230102	-46.26	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	6950	-46.26	20230102	3180	17.45	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
38	20231222	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	40	2	1.08	78911375	21328	47.93	3710	3750	3680	4795	2585	3690	3699.90	1.10	0	-6655	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	1000	21.44	1.73	12	0.08	174.00	2150.00	6950	20230102	-46.33	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	6950	-46.33	20230102	3180	17.30	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
39	20231222	110444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3715	25	2	0.68	67350480	18199	40.90	3710	3750	3680	4795	2585	3690	3700.78	1.10	0	-6342	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	996	21.35	1.73	12	0.07	174.00	2150.00	6950	20230102	-46.55	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	6950	-46.55	20230102	3180	16.82	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
40	20231222	100443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3705	15	2	0.41	51865870	14011	31.49	3710	3750	3680	4795	2585	3690	3701.80	1.10	0	-6514	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	993	21.29	1.72	12	0.05	174.00	2150.00	6950	20230102	-46.69	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	6950	-46.69	20230102	3180	16.51	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
41	20231222	090442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3740	50	2	1.36	2730590	733	1.65	3710	3740	3710	4795	2585	3690	3725.23	1.10	0	-102	3816	3752	3721	3657	3626	3737	3642	134	1105	500	2360	5	1	26807627	1003	21.49	1.74	12	0.00	174.00	2150.00	6950	20230102	-46.19	3180	20231023	17.61	6950	-46.19	20230102	3180	17.61	20231023	6950	-46.19	20230102	3180	17.61	20231023	3.22	N	039860	500	134 억		295722	N	N	1	N	00	N
42	20231221	160441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3690	-100	5	-2.64	165801455	44484	134.49	3785	3785	3690	4925	2655	3790	3727.22	1.11	0	-2152	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	989	21.21	1.72	12	0.17	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	6950	-46.91	20230102	3180	16.04	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
43	20231221	150442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3705	-85	5	-2.24	148808030	39887	120.59	3785	3785	3695	4925	2655	3790	3730.74	1.11	0	-2195	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	993	21.29	1.72	12	0.15	174.00	2150.00	7260	20221219	-48.97	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	6950	-46.69	20230102	3180	16.51	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
44	20231221	140440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	-60	5	-1.58	108695865	29071	87.89	3785	3785	3700	4925	2655	3790	3738.98	1.11	0	-1440	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	1000	21.44	1.73	12	0.11	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	6950	-46.33	20230102	3180	17.30	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
45	20231221	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3725	-65	5	-1.72	100381055	26832	81.12	3785	3785	3700	4925	2655	3790	3741.09	1.11	0	-1432	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	999	21.41	1.73	12	0.10	174.00	2150.00	7260	20221219	-48.69	3180	20231023	17.14	6950	-46.40	20230102	3180	17.14	20231023	6950	-46.40	20230102	3180	17.14	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
46	20231221	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	-60	5	-1.58	76279050	20351	61.53	3785	3785	3700	4925	2655	3790	3748.17	1.11	0	-1804	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	1000	21.44	1.73	12	0.08	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	6950	-46.33	20230102	3180	17.30	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
47	20231221	110443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3715	-75	5	-1.98	72886680	19441	58.78	3785	3785	3700	4925	2655	3790	3749.12	1.11	0	-1781	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	996	21.35	1.73	12	0.07	174.00	2150.00	7260	20221219	-48.83	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	6950	-46.55	20230102	3180	16.82	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
48	20231221	100440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3755	-35	5	-0.92	39577705	10521	31.81	3785	3785	3715	4925	2655	3790	3761.78	1.11	0	454	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	1007	21.58	1.75	12	0.04	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	6950	-45.97	20230102	3180	18.08	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
49	20231221	090442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3745	-45	5	-1.19	5520845	1475	4.46	3785	3785	3715	4925	2655	3790	3742.95	1.11	0	-224	3846	3817	3771	3742	3696	3832	3757	134	1135	500	2420	5	1	26807627	1004	21.52	1.74	12	0.01	174.00	2150.00	7260	20221219	-48.42	3180	20231023	17.77	6950	-46.12	20230102	3180	17.77	20231023	6950	-46.12	20230102	3180	17.77	20231023	3.22	N	039860	500	134 억		297869	N	N	1	N	00	N
50	20231220	160442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3790	25	2	0.66	124438075	32936	87.62	3750	3800	3725	4890	2640	3765	3778.18	1.10	0	4178	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1016	21.78	1.76	12	0.12	174.00	2150.00	7260	20221219	-47.80	3180	20231023	19.18	6950	-45.47	20230102	3180	19.18	20231023	6950	-45.47	20230102	3180	19.18	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
51	20231220	150506	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3785	20	2	0.53	116882440	30942	82.32	3750	3800	3725	4890	2640	3765	3777.47	1.10	0	4523	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1015	21.75	1.76	12	0.12	174.00	2150.00	7260	20221219	-47.87	3180	20231023	19.03	6950	-45.54	20230102	3180	19.03	20231023	6950	-45.54	20230102	3180	19.03	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
52	20231220	140512	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3785	20	2	0.53	98283330	26030	69.25	3750	3800	3725	4890	2640	3765	3775.77	1.10	0	3963	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1015	21.75	1.76	12	0.10	174.00	2150.00	7260	20221219	-47.87	3180	20231023	19.03	6950	-45.54	20230102	3180	19.03	20231023	6950	-45.54	20230102	3180	19.03	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
53	20231220	130509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3785	20	2	0.53	86508090	22918	60.97	3750	3800	3725	4890	2640	3765	3774.68	1.10	0	4034	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1015	21.75	1.76	12	0.09	174.00	2150.00	7260	20221219	-47.87	3180	20231023	19.03	6950	-45.54	20230102	3180	19.03	20231023	6950	-45.54	20230102	3180	19.03	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
54	20231220	120440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3790	25	2	0.66	66618955	17665	47.00	3750	3800	3725	4890	2640	3765	3771.24	1.10	0	3905	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1016	21.78	1.76	12	0.07	174.00	2150.00	7260	20221219	-47.80	3180	20231023	19.18	6950	-45.47	20230102	3180	19.18	20231023	6950	-45.47	20230102	3180	19.18	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
55	20231220	110442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	10	2	0.27	43257265	11482	30.55	3750	3790	3725	4890	2640	3765	3767.40	1.10	0	3082	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1012	21.70	1.76	12	0.04	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	6950	-45.68	20230102	3180	18.71	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
56	20231220	100441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3780	15	2	0.40	25553705	6790	18.06	3750	3790	3725	4890	2640	3765	3763.43	1.10	0	1221	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1013	21.72	1.76	12	0.03	174.00	2150.00	7260	20221219	-47.93	3180	20231023	18.87	6950	-45.61	20230102	3180	18.87	20231023	6950	-45.61	20230102	3180	18.87	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
57	20231220	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3760	-5	5	-0.13	6955850	1860	4.95	3750	3760	3725	4890	2640	3765	3739.70	1.10	0	2	3835	3800	3750	3715	3665	3817	3732	134	1125	500	2400	5	1	26807627	1008	21.61	1.75	12	0.01	174.00	2150.00	7260	20221219	-48.21	3180	20231023	18.24	6950	-45.90	20230102	3180	18.24	20231023	6950	-45.90	20230102	3180	18.24	20231023	3.22	N	039860	500	134 억		293691	N	N	1	N	00	N
58	20231219	160441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3765	15	2	0.40	140064020	37457	121.97	3745	3785	3700	4875	2625	3750	3739.33	1.09	0	1017	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1009	21.64	1.75	12	0.14	174.00	2150.00	7260	20221219	-48.14	3180	20231023	18.40	6950	-45.83	20230102	3180	18.40	20231023	7260	-48.14	20221219	3180	18.40	20231023	3.19	N	039860	500	134 억		292287	N	N	1	N	00	N
59	20231219	150442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3760	10	2	0.27	134262485	35911	116.94	3745	3785	3700	4875	2625	3750	3738.76	1.09	0	1025	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1008	21.61	1.75	12	0.13	174.00	2150.00	7260	20221219	-48.21	3180	20231023	18.24	6950	-45.90	20230102	3180	18.24	20231023	7260	-48.21	20221219	3180	18.24	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
60	20231219	140441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	25	2	0.67	126501575	33844	110.21	3745	3785	3700	4875	2625	3750	3737.78	1.09	0	1034	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1012	21.70	1.76	12	0.13	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	7260	-48.00	20221219	3180	18.71	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
61	20231219	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3765	15	2	0.40	120392120	32223	104.93	3745	3785	3700	4875	2625	3750	3736.22	1.09	0	589	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1009	21.64	1.75	12	0.12	174.00	2150.00	7260	20221219	-48.14	3180	20231023	18.40	6950	-45.83	20230102	3180	18.40	20231023	7260	-48.14	20221219	3180	18.40	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
62	20231219	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3785	35	2	0.93	105627180	28293	92.13	3745	3785	3700	4875	2625	3750	3733.33	1.09	0	1308	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1015	21.75	1.76	12	0.11	174.00	2150.00	7260	20221219	-47.87	3180	20231023	19.03	6950	-45.54	20230102	3180	19.03	20231023	7260	-47.87	20221219	3180	19.03	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
63	20231219	110442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3770	20	2	0.53	89112105	23901	77.83	3745	3780	3700	4875	2625	3750	3728.38	1.09	0	1191	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1011	21.67	1.75	12	0.09	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
64	20231219	100440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	-20	5	-0.53	59689715	16043	52.24	3745	3750	3700	4875	2625	3750	3720.61	1.09	0	509	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1000	21.44	1.73	12	0.06	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	7260	-48.62	20221219	3180	17.30	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
65	20231219	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3750	0	3	0.00	8095500	2161	7.04	3745	3750	3745	4875	2625	3750	3746.18	1.09	0	66	3856	3802	3751	3697	3646	3830	3725	134	1125	500	2400	5	1	26807627	1005	21.55	1.74	12	0.01	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.19	N	039860	500	134 억		292287	N	N	0	N	00	N
66	20231218	160441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3750	15	2	0.40	114955920	30655	21.72	3715	3805	3700	4855	2615	3735	3749.99	1.08	0	1623	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1005	21.55	1.74	12	0.11	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
67	20231218	150440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3735	0	3	0.00	109465160	29183	20.67	3715	3805	3700	4855	2615	3735	3750.99	1.08	0	1719	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1001	21.47	1.74	12	0.11	174.00	2150.00	7260	20221219	-48.55	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	7260	-48.55	20221219	3180	17.45	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
68	20231218	140438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3740	5	2	0.13	88724265	23611	16.73	3715	3805	3700	4855	2615	3735	3757.75	1.08	0	-628	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1003	21.49	1.74	12	0.09	174.00	2150.00	7260	20221219	-48.48	3180	20231023	17.61	6950	-46.19	20230102	3180	17.61	20231023	7260	-48.48	20221219	3180	17.61	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
69	20231218	130439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3765	30	2	0.80	84529120	22490	15.93	3715	3805	3700	4855	2615	3735	3758.52	1.08	0	-580	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1009	21.64	1.75	12	0.08	174.00	2150.00	7260	20221219	-48.14	3180	20231023	18.40	6950	-45.83	20230102	3180	18.40	20231023	7260	-48.14	20221219	3180	18.40	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
70	20231218	120436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3745	10	2	0.27	64280810	17047	12.08	3715	3805	3715	4855	2615	3735	3770.80	1.08	0	-507	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1004	21.52	1.74	12	0.06	174.00	2150.00	7260	20221219	-48.42	3180	20231023	17.77	6950	-46.12	20230102	3180	17.77	20231023	7260	-48.42	20221219	3180	17.77	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
71	20231218	110438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3770	35	2	0.94	62285450	16515	11.70	3715	3805	3715	4855	2615	3735	3771.45	1.08	0	-336	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1011	21.67	1.75	12	0.06	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
72	20231218	100437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3765	30	2	0.80	50543480	13402	9.49	3715	3805	3715	4855	2615	3735	3771.34	1.08	0	-72	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1009	21.64	1.75	12	0.05	174.00	2150.00	7260	20221219	-48.14	3180	20231023	18.40	6950	-45.83	20230102	3180	18.40	20231023	7260	-48.14	20221219	3180	18.40	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
73	20231218	090435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	40	2	1.07	6470420	1735	1.23	3715	3775	3715	4855	2615	3735	3729.35	1.08	0	111	3888	3811	3758	3681	3628	3785	3655	134	1120	500	2390	5	1	26807627	1012	21.70	1.76	12	0.01	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	7260	-48.00	20221219	3180	18.71	20231023	3.21	N	039860	500	134 억		290665	N	N	0	N	00	N
74	20231215	160435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3735	-85	5	-2.23	529989240	141092	268.68	3805	3835	3705	4965	2675	3820	3756.34	1.09	0	-46696	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1001	21.47	1.74	12	0.53	174.00	2150.00	7260	20221219	-48.55	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	7260	-48.55	20221219	3180	17.45	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
75	20231215	150439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3760	-60	5	-1.57	401329685	106856	203.48	3805	3835	3705	4965	2675	3820	3755.80	1.09	0	-22379	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1008	21.61	1.75	12	0.40	174.00	2150.00	7260	20221219	-48.21	3180	20231023	18.24	6950	-45.90	20230102	3180	18.24	20231023	7260	-48.21	20221219	3180	18.24	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
76	20231215	140438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3755	-65	5	-1.70	281249855	74795	142.43	3805	3835	3705	4965	2675	3820	3760.28	1.09	0	3336	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1007	21.58	1.75	12	0.28	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
77	20231215	130435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3780	-40	5	-1.05	225438670	60019	114.29	3805	3835	3705	4965	2675	3820	3756.12	1.09	0	5495	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1013	21.72	1.76	12	0.22	174.00	2150.00	7260	20221219	-47.93	3180	20231023	18.87	6950	-45.61	20230102	3180	18.87	20231023	7260	-47.93	20221219	3180	18.87	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
78	20231215	120436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	-45	5	-1.18	126164580	33495	63.78	3805	3835	3750	4965	2675	3820	3766.67	1.09	0	6146	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1012	21.70	1.76	12	0.12	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	7260	-48.00	20221219	3180	18.71	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
79	20231215	110434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	-45	5	-1.18	110941490	29457	56.09	3805	3835	3750	4965	2675	3820	3766.22	1.09	0	6248	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1012	21.70	1.76	12	0.11	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	7260	-48.00	20221219	3180	18.71	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
80	20231215	100437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3750	-70	5	-1.83	103116490	27381	52.14	3805	3835	3750	4965	2675	3820	3765.99	1.09	0	5106	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1005	21.55	1.74	12	0.10	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
81	20231215	090437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3790	-30	5	-0.79	5331730	1400	2.67	3805	3835	3790	4965	2675	3820	3808.38	1.09	0	-681	3886	3852	3786	3752	3686	3870	3770	134	1145	500	2440	5	1	26807627	1016	21.78	1.76	12	0.01	174.00	2150.00	7260	20221219	-47.80	3180	20231023	19.18	6950	-45.47	20230102	3180	19.18	20231023	7260	-47.80	20221219	3180	19.18	20231023	3.22	N	039860	500	134 억		291481	N	N	29	N	00	N
82	20231214	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	115	2	3.10	194278455	51595	102.41	3720	3820	3720	4815	2595	3705	3765.38	1.08	0	1057	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1024	21.95	1.78	12	0.19	174.00	2150.00	7260	20221219	-47.38	3180	20231023	20.13	6950	-45.04	20230102	3180	20.13	20231023	7260	-47.38	20221219	3180	20.13	20231023	3.24	N	039860	500	134 억		290424	N	N	29	N	00	N
83	20231214	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	75	2	2.02	149219370	39723	78.84	3720	3795	3720	4815	2595	3705	3756.50	1.08	0	291	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1013	21.72	1.76	12	0.15	174.00	2150.00	7260	20221219	-47.93	3180	20231023	18.87	6950	-45.61	20230102	3180	18.87	20231023	7260	-47.93	20221219	3180	18.87	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
84	20231214	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	55	2	1.48	113847860	30330	60.20	3720	3795	3720	4815	2595	3705	3753.64	1.08	0	-584	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1008	21.61	1.75	12	0.11	174.00	2150.00	7260	20221219	-48.21	3180	20231023	18.24	6950	-45.90	20230102	3180	18.24	20231023	7260	-48.21	20221219	3180	18.24	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
85	20231214	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	50	2	1.35	100314765	26716	53.03	3720	3795	3720	4815	2595	3705	3754.86	1.08	0	-1697	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1007	21.58	1.75	12	0.10	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
86	20231214	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	50	2	1.35	96078940	25588	50.79	3720	3795	3720	4815	2595	3705	3754.84	1.08	0	-701	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1007	21.58	1.75	12	0.10	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
87	20231214	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	50	2	1.35	77299985	20579	40.85	3720	3795	3720	4815	2595	3705	3756.26	1.08	0	-807	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1007	21.58	1.75	12	0.08	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
88	20231214	100431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	65	2	1.75	43559595	11589	23.00	3720	3795	3720	4815	2595	3705	3758.70	1.08	0	3173	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1011	21.67	1.75	12	0.04	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
89	20231214	090417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	50	2	1.35	14016810	3744	7.43	3720	3795	3720	4815	2595	3705	3743.81	1.08	0	2507	3871	3787	3721	3637	3571	3830	3680	134	1110	500	2370	5	1	26807627	1007	21.58	1.75	12	0.01	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.24	N	039860	500	134 억		290424	N	N	0	N	00	N
90	20231213	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	5	2	0.14	186628895	50199	116.35	3700	3805	3655	4810	2590	3700	3717.79	1.11	0	-8128	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	993	21.29	1.72	12	0.19	174.00	2150.00	7260	20221219	-48.97	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	7260	-48.97	20221219	3180	16.51	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
91	20231213	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	5	2	0.14	176077555	47350	109.75	3700	3805	3655	4810	2590	3700	3718.64	1.11	0	-7769	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	993	21.29	1.72	12	0.18	174.00	2150.00	7260	20221219	-48.97	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	7260	-48.97	20221219	3180	16.51	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
92	20231213	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	20	2	0.54	150510655	40447	93.75	3700	3805	3655	4810	2590	3700	3721.18	1.11	0	-9100	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	997	21.38	1.73	12	0.15	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
93	20231213	130441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	50	2	1.35	131868705	35460	82.19	3700	3805	3655	4810	2590	3700	3718.80	1.11	0	-8121	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	1005	21.55	1.74	12	0.13	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
94	20231213	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	70	2	1.89	114996005	30968	71.78	3700	3805	3655	4810	2590	3700	3713.38	1.11	0	-7873	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	1011	21.67	1.75	12	0.12	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
95	20231213	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	55	2	1.49	91484195	24714	57.28	3700	3805	3655	4810	2590	3700	3701.72	1.11	0	-6858	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	1007	21.58	1.75	12	0.09	174.00	2150.00	7260	20221219	-48.28	3180	20231023	18.08	6950	-45.97	20230102	3180	18.08	20231023	7260	-48.28	20221219	3180	18.08	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
96	20231213	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	-30	5	-0.81	42275700	11475	26.60	3700	3710	3655	4810	2590	3700	3684.16	1.11	0	-4984	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	984	21.09	1.71	12	0.04	174.00	2150.00	7260	20221219	-49.45	3180	20231023	15.41	6950	-47.19	20230102	3180	15.41	20231023	7260	-49.45	20221219	3180	15.41	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
97	20231213	090437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	0	3	0.00	7784800	2104	4.88	3700	3700	3700	4810	2590	3700	3700.00	1.11	0	107	3786	3742	3706	3662	3626	3765	3685	134	1110	500	2360	5	1	26807627	992	21.26	1.72	12	0.01	174.00	2150.00	7260	20221219	-49.04	3180	20231023	16.35	6950	-46.76	20230102	3180	16.35	20231023	7260	-49.04	20221219	3180	16.35	20231023	3.26	N	039860	500	134 억		298394	N	N	11	N	00	N
98	20231212	160422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	10	2	0.27	159465080	43085	121.24	3690	3750	3670	4795	2585	3690	3701.17	1.10	0	3539	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	992	21.26	1.72	12	0.16	174.00	2150.00	7260	20221219	-49.04	3180	20231023	16.35	6950	-46.76	20230102	3180	16.35	20231023	7260	-49.04	20221219	3180	16.35	20231023	3.28	N	039860	500	134 억		294855	N	N	11	N	00	N
99	20231212	150428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	20	2	0.54	150844135	40758	114.69	3690	3750	3670	4795	2585	3690	3700.97	1.10	0	3680	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	995	21.32	1.73	12	0.15	174.00	2150.00	7260	20221219	-48.90	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	7260	-48.90	20221219	3180	16.67	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
100	20231212	140411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	5	2	0.14	120349375	32511	91.48	3690	3750	3670	4795	2585	3690	3701.80	1.10	0	1428	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	991	21.24	1.72	12	0.12	174.00	2150.00	7260	20221219	-49.10	3180	20231023	16.19	6950	-46.83	20230102	3180	16.19	20231023	7260	-49.10	20221219	3180	16.19	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
101	20231212	130407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	10	2	0.27	112146730	30294	85.24	3690	3750	3670	4795	2585	3690	3701.95	1.10	0	66	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	992	21.26	1.72	12	0.11	174.00	2150.00	7260	20221219	-49.04	3180	20231023	16.35	6950	-46.76	20230102	3180	16.35	20231023	7260	-49.04	20221219	3180	16.35	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
102	20231212	120406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	0	3	0.00	89855075	24249	68.23	3690	3750	3670	4795	2585	3690	3705.52	1.10	0	-552	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	989	21.21	1.72	12	0.09	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	7260	-49.17	20221219	3180	16.04	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
103	20231212	110410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	30	2	0.81	77893335	21000	59.09	3690	3750	3670	4795	2585	3690	3709.21	1.10	0	-803	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	997	21.38	1.73	12	0.08	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
104	20231212	100426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	0	3	0.00	32807960	8865	24.95	3690	3730	3670	4795	2585	3690	3700.84	1.10	0	-3359	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	989	21.21	1.72	12	0.03	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	7260	-49.17	20221219	3180	16.04	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
105	20231212	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	20	2	0.54	8047520	2184	6.15	3690	3710	3670	4795	2585	3690	3684.76	1.10	0	342	3786	3737	3706	3657	3626	3730	3650	134	1105	500	2360	5	1	26807627	995	21.32	1.73	12	0.01	174.00	2150.00	7260	20221219	-48.90	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	7260	-48.90	20221219	3180	16.67	20231023	3.28	N	039860	500	134 억		294855	N	N	16	N	00	N
106	20231211	160426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-50	5	-1.34	131071870	35418	80.57	3690	3755	3675	4860	2620	3740	3700.76	1.08	-4787	1583	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	989	21.21	1.72	12	0.13	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	7260	-49.17	20221219	3180	16.04	20231023	3.29	N	039860	500	134 억		288485	N	N	16	N	00	N
107	20231211	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-45	5	-1.20	119298455	32231	73.32	3690	3755	3675	4860	2620	3740	3701.36	1.08	-4787	858	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	991	21.24	1.72	12	0.12	174.00	2150.00	7260	20221219	-49.10	3180	20231023	16.19	6950	-46.83	20230102	3180	16.19	20231023	7260	-49.10	20221219	3180	16.19	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
108	20231211	140425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-25	5	-0.67	101806335	27505	62.57	3690	3755	3675	4860	2620	3740	3701.38	1.08	-4787	774	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	996	21.35	1.73	12	0.10	174.00	2150.00	7260	20221219	-48.83	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	7260	-48.83	20221219	3180	16.82	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
109	20231211	130426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-20	5	-0.53	87447765	23632	53.76	3690	3755	3675	4860	2620	3740	3700.40	1.08	-4787	950	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	997	21.38	1.73	12	0.09	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
110	20231211	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-25	5	-0.67	79885795	21588	49.11	3690	3755	3675	4860	2620	3740	3700.47	1.08	-4787	620	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	996	21.35	1.73	12	0.08	174.00	2150.00	7260	20221219	-48.83	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	7260	-48.83	20221219	3180	16.82	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
111	20231211	110423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-10	5	-0.27	38781815	10454	23.78	3690	3755	3690	4860	2620	3740	3709.76	1.08	-4787	1576	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	1000	21.44	1.73	12	0.04	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	7260	-48.62	20221219	3180	17.30	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
112	20231211	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-5	5	-0.13	29440815	7938	18.06	3690	3755	3690	4860	2620	3740	3708.85	1.08	-4787	1653	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	1001	21.47	1.74	12	0.03	174.00	2150.00	7260	20221219	-48.55	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	7260	-48.55	20221219	3180	17.45	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
113	20231211	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-20	5	-0.53	7445295	2014	4.58	3690	3730	3690	4860	2620	3740	3696.77	1.08	-4787	593	3810	3775	3735	3700	3660	3755	3680	134	1120	500	2390	5	1	26807627	997	21.38	1.73	12	0.01	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.29	N	039860	500	134 억		288485	N	N	19	N	00	N
114	20231208	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	20	2	0.54	162937945	43795	31.36	3745	3770	3695	4835	2605	3720	3720.47	1.08	0	4787	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	1003	21.49	1.74	12	0.16	174.00	2150.00	7260	20221219	-48.48	3180	20231023	17.61	6950	-46.19	20230102	3180	17.61	20231023	7260	-48.48	20221219	3180	17.61	20231023	3.25	N	039860	500	134 억		288485	N	N	19	N	00	N
115	20231208	150421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	20	2	0.54	138937880	37339	26.73	3745	3770	3695	4835	2605	3720	3720.99	1.08	0	2489	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	1003	21.49	1.74	12	0.14	174.00	2150.00	7260	20221219	-48.48	3180	20231023	17.61	6950	-46.19	20230102	3180	17.61	20231023	7260	-48.48	20221219	3180	17.61	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
116	20231208	140420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	0	3	0.00	119631255	32140	23.01	3745	3770	3695	4835	2605	3720	3722.19	1.08	0	-459	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	997	21.38	1.73	12	0.12	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
117	20231208	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	15	2	0.40	86434260	23191	16.60	3745	3770	3695	4835	2605	3720	3727.06	1.08	0	1102	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	1001	21.47	1.74	12	0.09	174.00	2150.00	7260	20221219	-48.55	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	7260	-48.55	20221219	3180	17.45	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
118	20231208	120416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-10	5	-0.27	70340110	18879	13.52	3745	3770	3695	4835	2605	3720	3725.84	1.08	0	1231	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	995	21.32	1.73	12	0.07	174.00	2150.00	7260	20221219	-48.90	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	7260	-48.90	20221219	3180	16.67	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
119	20231208	110416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	0	3	0.00	60015530	16100	11.53	3745	3770	3695	4835	2605	3720	3727.67	1.08	0	1130	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	997	21.38	1.73	12	0.06	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
120	20231208	100422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	10	2	0.27	42648100	11428	8.18	3745	3770	3695	4835	2605	3720	3731.90	1.08	0	700	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	1000	21.44	1.73	12	0.04	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	7260	-48.62	20221219	3180	17.30	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
121	20231208	090417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	25	2	0.67	10482600	2793	2.00	3745	3770	3745	4835	2605	3720	3753.17	1.08	0	-254	3923	3821	3763	3661	3603	3872	3712	134	1115	500	2380	5	1	26807627	1004	21.52	1.74	12	0.01	174.00	2150.00	7260	20221219	-48.42	3180	20231023	17.77	6950	-46.12	20230102	3180	17.77	20231023	7260	-48.42	20221219	3180	17.77	20231023	3.25	N	039860	500	134 억		288485	N	N	4	N	00	N
122	20231207	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	10	2	0.27	526495710	139150	96.19	3710	3865	3705	4820	2600	3710	3783.66	1.00	0	16887	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	997	21.38	1.73	12	0.52	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.15	N	039860	500	134 억		269348	N	N	4	N	00	N
123	20231207	150418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	25	2	0.67	514117680	135828	93.89	3710	3865	3705	4820	2600	3710	3785.06	1.00	0	19277	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1001	21.47	1.74	12	0.51	174.00	2150.00	7260	20221219	-48.55	3180	20231023	17.45	6950	-46.26	20230102	3180	17.45	20231023	7260	-48.55	20221219	3180	17.45	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
124	20231207	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	95	2	2.56	414231540	109203	75.49	3710	3865	3710	4820	2600	3710	3793.22	1.00	0	19114	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1020	21.87	1.77	12	0.41	174.00	2150.00	7260	20221219	-47.59	3180	20231023	19.65	6950	-45.25	20230102	3180	19.65	20231023	7260	-47.59	20221219	3180	19.65	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
125	20231207	130417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	50	2	1.35	364958800	96144	66.46	3710	3865	3710	4820	2600	3710	3795.96	1.00	0	20198	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1008	21.61	1.75	12	0.36	174.00	2150.00	7260	20221219	-48.21	3180	20231023	18.24	6950	-45.90	20230102	3180	18.24	20231023	7260	-48.21	20221219	3180	18.24	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
126	20231207	120417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	60	2	1.62	340208225	89544	61.90	3710	3865	3710	4820	2600	3710	3799.34	1.00	0	18058	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1011	21.67	1.75	12	0.33	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
127	20231207	110413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	90	2	2.43	303121125	79704	55.10	3710	3865	3710	4820	2600	3710	3803.09	1.00	0	17672	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1019	21.84	1.77	12	0.30	174.00	2150.00	7260	20221219	-47.66	3180	20231023	19.50	6950	-45.32	20230102	3180	19.50	20231023	7260	-47.66	20221219	3180	19.50	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
128	20231207	100414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	150	2	4.04	214675010	56467	39.03	3710	3865	3710	4820	2600	3710	3801.78	1.00	0	11940	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1035	22.18	1.80	12	0.21	174.00	2150.00	7260	20221219	-46.83	3180	20231023	21.38	6950	-44.46	20230102	3180	21.38	20231023	7260	-46.83	20221219	3180	21.38	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
129	20231207	090419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	40	2	1.08	4820095	1290	0.89	3710	3785	3710	4820	2600	3710	3736.51	1.00	0	-232	3840	3775	3735	3670	3630	3755	3650	134	1110	500	2370	5	1	26807627	1005	21.55	1.74	12	0.00	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.15	N	039860	500	134 억		269348	N	N	9	N	00	N
130	20231206	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-110	5	-2.88	536124760	143711	50.01	3785	3800	3695	4965	2675	3820	3730.63	1.11	0	-27621	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	995	21.32	1.73	12	0.54	174.00	2150.00	7260	20221219	-48.90	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	7260	-48.90	20221219	3180	16.67	20231023	3.16	N	039860	500	134 억		296878	N	N	9	N	00	N
131	20231206	150418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-105	5	-2.75	443752505	118856	41.36	3785	3800	3695	4965	2675	3820	3733.40	1.11	0	-26060	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	996	21.35	1.73	12	0.44	174.00	2150.00	7260	20221219	-48.83	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	7260	-48.83	20221219	3180	16.82	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
132	20231206	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-100	5	-2.62	387539640	103826	36.13	3785	3800	3695	4965	2675	3820	3732.44	1.11	0	-23416	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	997	21.38	1.73	12	0.39	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
133	20231206	130413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-95	5	-2.49	362264745	97028	33.76	3785	3800	3695	4965	2675	3820	3733.46	1.11	0	-23239	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	999	21.41	1.73	12	0.36	174.00	2150.00	7260	20221219	-48.69	3180	20231023	17.14	6950	-46.40	20230102	3180	17.14	20231023	7260	-48.69	20221219	3180	17.14	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
134	20231206	120411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-90	5	-2.36	311182195	83419	29.03	3785	3800	3695	4965	2675	3820	3730.16	1.11	0	-19145	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	1000	21.44	1.73	12	0.31	174.00	2150.00	7260	20221219	-48.62	3180	20231023	17.30	6950	-46.33	20230102	3180	17.30	20231023	7260	-48.62	20221219	3180	17.30	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
135	20231206	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-105	5	-2.75	294010695	78801	27.42	3785	3800	3695	4965	2675	3820	3730.86	1.11	0	-18623	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	996	21.35	1.73	12	0.29	174.00	2150.00	7260	20221219	-48.83	3180	20231023	16.82	6950	-46.55	20230102	3180	16.82	20231023	7260	-48.83	20221219	3180	16.82	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
136	20231206	100414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-80	5	-2.09	236309665	63237	22.01	3785	3800	3705	4965	2675	3820	3736.66	1.11	0	-8563	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	1003	21.49	1.74	12	0.24	174.00	2150.00	7260	20221219	-48.48	3180	20231023	17.61	6950	-46.19	20230102	3180	17.61	20231023	7260	-48.48	20221219	3180	17.61	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
137	20231206	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	-70	5	-1.83	45928550	12183	4.24	3785	3800	3740	4965	2675	3820	3769.16	1.11	0	2757	3973	3896	3763	3686	3553	3935	3725	134	1145	500	2440	5	1	26807627	1005	21.55	1.74	12	0.05	174.00	2150.00	7260	20221219	-48.35	3180	20231023	17.92	6950	-46.04	20230102	3180	17.92	20231023	7260	-48.35	20221219	3180	17.92	20231023	3.16	N	039860	500	134 억		296878	N	N	11	N	00	N
138	20231205	160415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	100	2	2.69	1058375300	284473	60.07	3645	3840	3630	4835	2605	3720	3719.93	1.04	0	17582	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	1024	21.95	1.78	12	1.06	174.00	2150.00	7260	20221219	-47.38	3180	20231023	20.13	6950	-45.04	20230102	3180	20.13	20231023	7260	-47.38	20221219	3180	20.13	20231023	3.15	N	039860	500	134 억		278814	N	N	11	N	00	N
139	20231205	150415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	50	2	1.34	877608645	237028	50.05	3645	3840	3630	4835	2605	3720	3702.55	1.04	0	22688	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	1011	21.67	1.75	12	0.88	174.00	2150.00	7260	20221219	-48.07	3180	20231023	18.55	6950	-45.76	20230102	3180	18.55	20231023	7260	-48.07	20221219	3180	18.55	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
140	20231205	140415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-10	5	-0.27	627375530	170355	35.97	3645	3800	3630	4835	2605	3720	3682.75	1.04	0	29587	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	995	21.32	1.73	12	0.64	174.00	2150.00	7260	20221219	-48.90	3180	20231023	16.67	6950	-46.62	20230102	3180	16.67	20231023	7260	-48.90	20221219	3180	16.67	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
141	20231205	130415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-15	5	-0.40	495616145	134827	28.47	3645	3800	3630	4835	2605	3720	3675.94	1.04	0	22956	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	993	21.29	1.72	12	0.50	174.00	2150.00	7260	20221219	-48.97	3180	20231023	16.51	6950	-46.69	20230102	3180	16.51	20231023	7260	-48.97	20221219	3180	16.51	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
142	20231205	120412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-30	5	-0.81	471278400	128219	27.07	3645	3800	3630	4835	2605	3720	3675.57	1.04	0	20830	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	989	21.21	1.72	12	0.48	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	7260	-49.17	20221219	3180	16.04	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
143	20231205	110412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-30	5	-0.81	279456165	75785	16.00	3645	3800	3630	4835	2605	3720	3687.49	1.04	0	-187	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	989	21.21	1.72	12	0.28	174.00	2150.00	7260	20221219	-49.17	3180	20231023	16.04	6950	-46.91	20230102	3180	16.04	20231023	7260	-49.17	20221219	3180	16.04	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
144	20231205	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-60	5	-1.61	207575795	56145	11.86	3645	3800	3635	4835	2605	3720	3697.14	1.04	0	-5017	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	981	21.03	1.70	12	0.21	174.00	2150.00	7260	20221219	-49.59	3180	20231023	15.09	6950	-47.34	20230102	3180	15.09	20231023	7260	-49.59	20221219	3180	15.09	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
145	20231205	090411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	-70	5	-1.88	52586865	14405	3.04	3645	3690	3635	4835	2605	3720	3650.60	1.04	0	4747	4100	3910	3710	3520	3320	4005	3615	134	1115	500	2380	5	1	26807627	978	20.98	1.70	12	0.05	174.00	2150.00	7260	20221219	-49.72	3180	20231023	14.78	6950	-47.48	20230102	3180	14.78	20231023	7260	-49.72	20221219	3180	14.78	20231023	3.15	N	039860	500	134 억		278814	N	N	7	N	00	N
146	20231204	160412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	170	2	4.79	1746337345	468328	1237.78	3550	3900	3510	4615	2485	3550	3728.90	1.11	0	-19770	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	997	21.38	1.73	12	1.75	174.00	2150.00	7260	20221219	-48.76	3180	20231023	16.98	6950	-46.47	20230102	3180	16.98	20231023	7260	-48.76	20221219	3180	16.98	20231023	3.17	N	039860	500	134 억		298342	N	N	7	N	00	N
147	20231204	150413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	110	2	3.10	1610947275	431858	1141.39	3550	3900	3510	4615	2485	3550	3730.27	1.11	0	-18375	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	981	21.03	1.70	12	1.61	174.00	2150.00	7260	20221219	-49.59	3180	20231023	15.09	6950	-47.34	20230102	3180	15.09	20231023	7260	-49.59	20221219	3180	15.09	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
148	20231204	140410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	80	2	2.25	1510248250	404132	1068.11	3550	3900	3510	4615	2485	3550	3737.02	1.11	0	-28167	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	973	20.86	1.69	12	1.51	174.00	2150.00	7260	20221219	-50.00	3180	20231023	14.15	6950	-47.77	20230102	3180	14.15	20231023	7260	-50.00	20221219	3180	14.15	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
149	20231204	130409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	225	2	6.34	1071294220	284871	752.91	3550	3900	3510	4615	2485	3550	3760.63	1.11	0	-58905	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	1012	21.70	1.76	12	1.06	174.00	2150.00	7260	20221219	-48.00	3180	20231023	18.71	6950	-45.68	20230102	3180	18.71	20231023	7260	-48.00	20221219	3180	18.71	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
150	20231204	120410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	30	2	0.85	96862100	27342	72.26	3550	3620	3510	4615	2485	3550	3542.61	1.11	0	-3975	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	960	20.57	1.67	12	0.10	174.00	2150.00	7260	20221219	-50.69	3180	20231023	12.58	6950	-48.49	20230102	3180	12.58	20231023	7260	-50.69	20221219	3180	12.58	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
151	20231204	110411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	15	2	0.42	87231995	24638	65.12	3550	3620	3510	4615	2485	3550	3540.55	1.11	0	-3987	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	956	20.49	1.66	12	0.09	174.00	2150.00	7260	20221219	-50.90	3180	20231023	12.11	6950	-48.71	20230102	3180	12.11	20231023	7260	-50.90	20221219	3180	12.11	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
152	20231204	100411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-30	5	-0.85	34711900	9829	25.98	3550	3550	3510	4615	2485	3550	3531.58	1.11	0	-4254	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	944	20.23	1.64	12	0.04	174.00	2150.00	7260	20221219	-51.52	3180	20231023	10.69	6950	-49.35	20230102	3180	10.69	20231023	7260	-51.52	20221219	3180	10.69	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
153	20231204	090410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-10	5	-0.28	8793030	2477	6.55	3550	3550	3540	4615	2485	3550	3549.87	1.11	0	-1078	3660	3605	3540	3485	3420	3632	3512	134	1065	500	2270	5	1	26807627	949	20.34	1.65	12	0.01	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.17	N	039860	500	134 억		298342	N	N	9	N	00	N
154	20231201	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	50	2	1.43	134161170	37836	374.28	3490	3595	3475	4550	2450	3500	3545.83	1.08	0	8668	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	952	20.40	1.65	12	0.14	174.00	2150.00	7260	20221219	-51.10	3180	20231023	11.64	6950	-48.92	20230102	3180	11.64	20231023	7260	-51.10	20221219	3180	11.64	20231023	3.16	N	039860	500	134 억		289674	N	N	9	N	00	N
155	20231201	150409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	30	2	0.86	114316950	32218	318.71	3490	3595	3475	4550	2450	3500	3548.23	1.08	0	8522	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	946	20.29	1.64	12	0.12	174.00	2150.00	7260	20221219	-51.38	3180	20231023	11.01	6950	-49.21	20230102	3180	11.01	20231023	7260	-51.38	20221219	3180	11.01	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
156	20231201	140409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	55	2	1.57	96358090	27134	268.41	3490	3595	3475	4550	2450	3500	3551.19	1.08	0	7121	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	953	20.43	1.65	12	0.10	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
157	20231201	130409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	40	2	1.14	92008115	25907	256.28	3490	3595	3475	4550	2450	3500	3551.48	1.08	0	6722	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	949	20.34	1.65	12	0.10	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
158	20231201	120412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	40	2	1.14	85403770	24052	237.93	3490	3595	3475	4550	2450	3500	3550.80	1.08	0	6740	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	949	20.34	1.65	12	0.09	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
159	20231201	110411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	35	2	1.00	28285155	8062	79.75	3490	3535	3475	4550	2450	3500	3508.45	1.08	0	2292	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	948	20.32	1.64	12	0.03	174.00	2150.00	7260	20221219	-51.31	3180	20231023	11.16	6950	-49.14	20230102	3180	11.16	20231023	7260	-51.31	20221219	3180	11.16	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
160	20231201	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-10	5	-0.29	6184125	1772	17.53	3490	3520	3475	4550	2450	3500	3489.91	1.08	0	-1005	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	936	20.06	1.62	12	0.01	174.00	2150.00	7260	20221219	-51.93	3180	20231023	9.75	6950	-49.78	20230102	3180	9.75	20231023	7260	-51.93	20221219	3180	9.75	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N
161	20231201	090408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	20	2	0.57	398220	114	1.13	3490	3520	3490	4550	2450	3500	3493.16	1.08	0	-10	3576	3537	3501	3462	3426	3557	3482	134	1050	500	2240	5	1	26807627	944	20.23	1.64	12	0.00	174.00	2150.00	7260	20221219	-51.52	3180	20231023	10.69	6950	-49.35	20230102	3180	10.69	20231023	7260	-51.52	20221219	3180	10.69	20231023	3.16	N	039860	500	134 억		289674	N	N	11	N	00	N