KissMeData/238120/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	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
3	20231229	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
4	20231229	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
5	20231229	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
6	20231229	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
7	20231229	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
8	20231229	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
9	20231229	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	55	2	1.38	953322565	238320	206.91	3960	4050	3950	5160	2785	3975	4000.11	4.25	25185	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		611308	N	N	0	N	00	N
10	20231228	161020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4030	55	2	1.38	951920125	237972	206.61	3960	4050	3950	5160	2785	3975	4000.11	4.08	0	25465	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.88	2.01	12	1.66	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	6175	-34.74	20231013	3460	16.47	20231030	12350	-67.37	20231013	3640	10.71	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
11	20231228	151028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4020	45	2	1.13	916173300	229084	198.89	3960	4050	3950	5160	2785	3975	3999.29	4.08	0	25794	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	578	24.81	2.00	12	1.59	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	6175	-34.90	20231013	3460	16.18	20231030	12350	-67.45	20231013	3640	10.44	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
12	20231228	141019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3990	15	2	0.38	825983635	206521	179.30	3960	4050	3950	5160	2785	3975	3999.51	4.08	0	19451	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	574	24.63	1.99	12	1.44	162.00	2006.00	6175	20231013	-35.38	3460	20231030	15.32	6175	-35.38	20231013	3460	15.32	20231030	12350	-67.69	20231013	3640	9.62	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
13	20231228	131020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4025	50	2	1.26	782114535	195544	169.77	3960	4050	3950	5160	2785	3975	3999.69	4.08	0	18954	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	579	24.85	2.01	12	1.36	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	6175	-34.82	20231013	3460	16.33	20231030	12350	-67.41	20231013	3640	10.58	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
14	20231228	121023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4000	25	2	0.63	657823335	164450	142.78	3960	4050	3950	5160	2785	3975	4000.14	4.08	0	15142	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	575	24.69	1.99	12	1.14	162.00	2006.00	6175	20231013	-35.22	3460	20231030	15.61	6175	-35.22	20231013	3460	15.61	20231030	12350	-67.61	20231013	3640	9.89	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
15	20231228	111024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3995	20	2	0.50	564104740	141017	122.43	3960	4050	3950	5160	2785	3975	4000.26	4.08	0	15691	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	574	24.66	1.99	12	0.98	162.00	2006.00	6175	20231013	-35.30	3460	20231030	15.46	6175	-35.30	20231013	3460	15.46	20231030	12350	-67.65	20231013	3640	9.75	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
16	20231228	101021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4000	25	2	0.63	483673435	120879	104.95	3960	4050	3950	5160	2785	3975	4001.30	4.08	0	15723	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	575	24.69	1.99	12	0.84	162.00	2006.00	6175	20231013	-35.22	3460	20231030	15.61	6175	-35.22	20231013	3460	15.61	20231030	12350	-67.61	20231013	3640	9.89	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
17	20231228	091025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3990	15	2	0.38	263268765	66037	57.33	3960	4030	3950	5160	2785	3975	3986.69	4.08	0	8381	4035	4005	3970	3940	3905	4020	3955	72	1185	500	2860	5	1	14378896	574	24.63	1.99	12	0.46	162.00	2006.00	6175	20231013	-35.38	3460	20231030	15.32	6175	-35.38	20231013	3460	15.32	20231030	12350	-67.69	20231013	3640	9.62	20231122	1.67	N	238120	500	71 억		586123	N	N	0	N	00	N
18	20231227	161010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3975	35	2	0.89	453524555	114452	81.40	3940	4000	3935	5120	2760	3940	3962.54	3.96	0	16936	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	572	24.54	1.98	12	0.80	162.00	2006.00	6175	20231013	-35.63	3460	20231030	14.88	6175	-35.63	20231013	3460	14.88	20231030	12350	-67.81	20231013	3640	9.20	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
19	20231227	151025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3940	0	3	0.00	438590650	110686	78.72	3940	4000	3935	5120	2760	3940	3962.48	3.96	0	18194	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	567	24.32	1.96	12	0.77	162.00	2006.00	6175	20231013	-36.19	3460	20231030	13.87	6175	-36.19	20231013	3460	13.87	20231030	12350	-68.10	20231013	3640	8.24	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
20	20231227	141020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3970	30	2	0.76	365054770	92030	65.45	3940	4000	3940	5120	2760	3940	3966.69	3.96	0	20945	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	571	24.51	1.98	12	0.64	162.00	2006.00	6175	20231013	-35.71	3460	20231030	14.74	6175	-35.71	20231013	3460	14.74	20231030	12350	-67.85	20231013	3640	9.07	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
21	20231227	131012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3965	25	2	0.63	356947010	89982	63.99	3940	4000	3940	5120	2760	3940	3966.87	3.96	0	21021	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	570	24.48	1.98	12	0.63	162.00	2006.00	6175	20231013	-35.79	3460	20231030	14.60	6175	-35.79	20231013	3460	14.60	20231030	12350	-67.89	20231013	3640	8.93	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
22	20231227	121013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3955	15	2	0.38	346939005	87454	62.20	3940	4000	3940	5120	2760	3940	3967.10	3.96	0	20323	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	569	24.41	1.97	12	0.61	162.00	2006.00	6175	20231013	-35.95	3460	20231030	14.31	6175	-35.95	20231013	3460	14.31	20231030	12350	-67.98	20231013	3640	8.65	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
23	20231227	111022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3960	20	2	0.51	270421865	68138	48.46	3940	4000	3940	5120	2760	3940	3968.74	3.96	0	18778	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	569	24.44	1.97	12	0.47	162.00	2006.00	6175	20231013	-35.87	3460	20231030	14.45	6175	-35.87	20231013	3460	14.45	20231030	12350	-67.94	20231013	3640	8.79	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
24	20231227	101020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3960	20	2	0.51	206586905	52006	36.99	3940	4000	3940	5120	2760	3940	3972.37	3.96	0	18287	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	569	24.44	1.97	12	0.36	162.00	2006.00	6175	20231013	-35.87	3460	20231030	14.45	6175	-35.87	20231013	3460	14.45	20231030	12350	-67.94	20231013	3640	8.79	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
25	20231227	091023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3990	50	2	1.27	98849095	24838	17.66	3940	4000	3940	5120	2760	3940	3979.75	3.96	0	17977	4013	3976	3943	3906	3873	3995	3925	72	1180	500	2830	5	1	14378896	574	24.63	1.99	12	0.17	162.00	2006.00	6175	20231013	-35.38	3460	20231030	15.32	6175	-35.38	20231013	3460	15.32	20231030	12350	-67.69	20231013	3640	9.62	20231122	1.50	N	238120	500	71 억		568810	N	N	0	N	00	N
26	20231226	161021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3940	25	2	0.64	553993610	140408	145.91	3915	3980	3910	5080	2745	3915	3945.60	3.82	0	20272	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	567	24.32	1.96	12	0.98	162.00	2006.00	6175	20231013	-36.19	3460	20231030	13.87	6175	-36.19	20231013	3460	13.87	20231030	12350	-68.10	20231013	3640	8.24	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
27	20231226	151020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	15	2	0.38	523342645	132619	137.82	3915	3980	3910	5080	2745	3915	3946.21	3.82	0	23413	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	565	24.26	1.96	12	0.92	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
28	20231226	141023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3945	30	2	0.77	505543955	128096	133.12	3915	3980	3910	5080	2745	3915	3946.60	3.82	0	25435	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	567	24.35	1.97	12	0.89	162.00	2006.00	6175	20231013	-36.11	3460	20231030	14.02	6175	-36.11	20231013	3460	14.02	20231030	12350	-68.06	20231013	3640	8.38	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
29	20231226	131021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3955	40	2	1.02	501307775	127021	132.00	3915	3980	3910	5080	2745	3915	3946.65	3.82	0	25448	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	569	24.41	1.97	12	0.88	162.00	2006.00	6175	20231013	-35.95	3460	20231030	14.31	6175	-35.95	20231013	3460	14.31	20231030	12350	-67.98	20231013	3640	8.65	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
30	20231226	121020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3935	20	2	0.51	474096865	120123	124.83	3915	3980	3910	5080	2745	3915	3946.76	3.82	0	26490	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	566	24.29	1.96	12	0.84	162.00	2006.00	6175	20231013	-36.28	3460	20231030	13.73	6175	-36.28	20231013	3460	13.73	20231030	12350	-68.14	20231013	3640	8.10	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
31	20231226	111025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3935	20	2	0.51	284387725	72110	74.94	3915	3980	3910	5080	2745	3915	3943.80	3.82	0	28590	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	566	24.29	1.96	12	0.50	162.00	2006.00	6175	20231013	-36.28	3460	20231030	13.73	6175	-36.28	20231013	3460	13.73	20231030	12350	-68.14	20231013	3640	8.10	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
32	20231226	101019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	15	2	0.38	265449365	67293	69.93	3915	3980	3910	5080	2745	3915	3944.68	3.82	0	28726	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	565	24.26	1.96	12	0.47	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
33	20231226	091021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3945	30	2	0.77	172516255	43737	45.45	3915	3960	3915	5080	2745	3915	3944.40	3.82	0	25027	3991	3952	3901	3862	3811	3972	3882	72	1165	500	2810	5	1	14378896	567	24.35	1.97	12	0.30	162.00	2006.00	6175	20231013	-36.11	3460	20231030	14.02	6175	-36.11	20231013	3460	14.02	20231030	12350	-68.06	20231013	3640	8.38	20231122	1.42	N	238120	500	71 억		548766	N	N	575	N	00	N
34	20231222	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	35	2	0.90	373081400	96136	45.16	3870	3940	3850	5040	2720	3880	3880.68	3.78	0	5227	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	563	24.17	1.95	12	0.67	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.41	N	238120	500	71 억		543539	N	N	575	N	00	N
35	20231222	151003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	15	2	0.39	342783345	88396	41.53	3870	3900	3850	5040	2720	3880	3877.82	3.78	0	5755	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	560	24.04	1.94	12	0.61	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3640	7.01	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
36	20231222	141000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	10	2	0.26	287022395	74031	34.78	3870	3900	3850	5040	2720	3880	3877.06	3.78	0	3496	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	559	24.01	1.94	12	0.51	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
37	20231222	131002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	5	2	0.13	222042360	57306	26.92	3870	3900	3850	5040	2720	3880	3874.68	3.78	0	981	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	559	23.98	1.94	12	0.40	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
38	20231222	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	0	3	0.00	168731805	43587	20.48	3870	3900	3850	5040	2720	3880	3871.15	3.78	0	-1778	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	558	23.95	1.93	12	0.30	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
39	20231222	111000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	0	3	0.00	142615115	36860	17.32	3870	3900	3850	5040	2720	3880	3869.10	3.78	0	-3574	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	558	23.95	1.93	12	0.26	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
40	20231222	100956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	-10	5	-0.26	72458195	18791	8.83	3870	3875	3850	5040	2720	3880	3856.01	3.78	0	-2030	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	556	23.89	1.93	12	0.13	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
41	20231222	091001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	-20	5	-0.52	16178905	4196	1.97	3870	3870	3855	5040	2720	3880	3855.79	3.78	0	95	3990	3935	3890	3835	3790	3962	3862	72	1160	500	2790	5	1	14378896	555	23.83	1.92	12	0.03	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.41	N	238120	500	71 억		543539	N	N	0	N	00	N
42	20231221	160954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	-10	5	-0.26	825740070	212835	163.89	3845	3945	3845	5050	2725	3890	3879.72	3.94	0	-22371	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	558	23.95	1.93	12	1.48	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
43	20231221	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-5	5	-0.13	800504975	206332	158.88	3845	3945	3845	5050	2725	3890	3879.69	3.94	0	-23302	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	559	23.98	1.94	12	1.43	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
44	20231221	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-15	5	-0.39	558229060	143941	110.84	3845	3945	3845	5050	2725	3890	3878.17	3.94	0	-41889	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	557	23.92	1.93	12	1.00	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
45	20231221	130952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	-20	5	-0.51	481284050	124070	95.54	3845	3945	3845	5050	2725	3890	3879.13	3.94	0	-39148	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	556	23.89	1.93	12	0.86	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
46	20231221	120959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-5	5	-0.13	377532505	97234	74.87	3845	3945	3845	5050	2725	3890	3882.72	3.94	0	-30896	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	559	23.98	1.94	12	0.68	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
47	20231221	110959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-15	5	-0.39	367946645	94764	72.97	3845	3945	3845	5050	2725	3890	3882.76	3.94	0	-30466	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	557	23.92	1.93	12	0.66	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
48	20231221	100954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	-10	5	-0.26	164047840	42157	32.46	3845	3945	3845	5050	2725	3890	3891.36	3.94	0	8637	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	558	23.95	1.93	12	0.29	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
49	20231221	090955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-40	5	-1.03	11156000	2892	2.23	3845	3880	3845	5050	2725	3890	3856.78	3.94	0	1013	4026	3957	3906	3837	3786	3992	3872	72	1160	500	2800	5	1	14378896	554	23.77	1.92	12	0.02	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.39	N	238120	500	71 억		565860	N	N	0	N	00	N
50	20231220	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	5	2	0.13	504010495	129702	185.95	3855	3975	3855	5050	2720	3885	3885.91	3.85	0	12911	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	559	24.01	1.94	12	0.90	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
51	20231220	151046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-10	5	-0.26	491616240	126507	181.37	3855	3975	3855	5050	2720	3885	3886.08	3.85	0	12803	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	557	23.92	1.93	12	0.88	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
52	20231220	141104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	5	2	0.13	467578700	120298	172.47	3855	3975	3855	5050	2720	3885	3886.84	3.85	0	13055	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	559	24.01	1.94	12	0.84	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
53	20231220	131055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	-25	5	-0.64	423911950	109037	156.32	3855	3975	3855	5050	2720	3885	3887.78	3.85	0	15080	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	555	23.83	1.92	12	0.76	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
54	20231220	120953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-10	5	-0.26	385476370	99093	142.07	3855	3975	3855	5050	2720	3885	3890.05	3.85	0	19291	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	557	23.92	1.93	12	0.69	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
55	20231220	110956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	-15	5	-0.39	355910060	91459	131.12	3855	3975	3855	5050	2720	3885	3891.47	3.85	0	22575	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	556	23.89	1.93	12	0.64	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
56	20231220	100957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	0	3	0.00	317327765	81481	116.82	3855	3975	3855	5050	2720	3885	3894.50	3.85	0	28990	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	559	23.98	1.94	12	0.57	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
57	20231220	090953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	10	2	0.26	246335350	63223	90.64	3855	3975	3855	5050	2720	3885	3896.29	3.85	0	26998	3935	3910	3875	3850	3815	3922	3862	72	1165	500	2790	5	1	14378896	560	24.04	1.94	12	0.44	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3640	7.01	20231122	1.49	N	238120	500	71 억		553000	N	N	0	N	00	N
58	20231219	160954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	0	3	0.00	268728550	69496	69.18	3880	3900	3840	5050	2720	3885	3866.79	3.90	0	-7822	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	559	23.98	1.94	12	0.48	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
59	20231219	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	-30	5	-0.77	266992015	69049	68.73	3880	3900	3840	5050	2720	3885	3866.70	3.90	0	-7789	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	554	23.80	1.92	12	0.48	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
60	20231219	140952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	-20	5	-0.51	228300200	59022	58.75	3880	3900	3840	5050	2720	3885	3868.05	3.90	0	-6111	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	556	23.86	1.93	12	0.41	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
61	20231219	130957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	-5	5	-0.13	219733040	56811	56.55	3880	3900	3840	5050	2720	3885	3867.79	3.90	0	-6110	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	558	23.95	1.93	12	0.40	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
62	20231219	121000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-35	5	-0.90	203200660	52519	52.28	3880	3900	3840	5050	2720	3885	3869.09	3.90	0	-5766	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	554	23.77	1.92	12	0.37	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
63	20231219	110956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-10	5	-0.26	127651015	33053	32.90	3880	3900	3840	5050	2720	3885	3862.01	3.90	0	-2634	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	557	23.92	1.93	12	0.23	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
64	20231219	100955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-35	5	-0.90	57438030	14896	14.83	3880	3900	3840	5050	2720	3885	3855.94	3.90	0	-3119	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	554	23.77	1.92	12	0.10	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
65	20231219	090950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	-30	5	-0.77	8049175	2085	2.08	3880	3880	3845	5050	2720	3885	3860.52	3.90	0	-380	3945	3915	3870	3840	3795	3930	3855	72	1165	500	2790	5	1	14378896	554	23.80	1.92	12	0.01	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.50	N	238120	500	71 억		560822	N	N	0	N	00	N
66	20231218	160949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	45	2	1.17	388766875	100464	43.18	3825	3900	3825	4990	2690	3840	3869.71	3.53	0	53859	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	559	23.98	1.94	12	0.70	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
67	20231218	150952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	30	2	0.78	379785895	98147	42.18	3825	3900	3825	4990	2690	3840	3869.56	3.53	0	53806	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	556	23.89	1.93	12	0.68	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
68	20231218	140948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	45	2	1.17	346070345	89441	38.44	3825	3900	3825	4990	2690	3840	3869.26	3.53	0	52608	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	559	23.98	1.94	12	0.62	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
69	20231218	130948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	20	2	0.52	323680685	83638	35.95	3825	3900	3825	4990	2690	3840	3870.02	3.53	0	52108	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	555	23.83	1.92	12	0.58	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
70	20231218	120943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	20	2	0.52	286981540	74148	31.87	3825	3900	3825	4990	2690	3840	3870.39	3.53	0	55446	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	555	23.83	1.92	12	0.52	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
71	20231218	110946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	35	2	0.91	275203510	71102	30.56	3825	3900	3825	4990	2690	3840	3870.55	3.53	0	56704	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	557	23.92	1.93	12	0.49	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
72	20231218	100944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	35	2	0.91	214866610	55558	23.88	3825	3900	3825	4990	2690	3840	3867.43	3.53	0	48835	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	557	23.92	1.93	12	0.39	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
73	20231218	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	20	2	0.52	142591485	36950	15.88	3825	3890	3825	4990	2690	3840	3859.04	3.53	0	35484	3926	3882	3836	3792	3746	3860	3770	72	1150	500	2760	5	1	14378896	555	23.83	1.92	12	0.26	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.58	N	238120	500	71 억		506968	N	N	23312	N	00	N
74	20231215	160944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-40	5	-1.03	894195520	232663	139.47	3855	3880	3790	5040	2720	3880	3843.31	3.98	0	-20271	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	552	23.70	1.91	12	1.62	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.61	N	238120	500	71 억		572747	N	N	23312	N	00	N
75	20231215	150948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-30	5	-0.77	782377700	203573	122.03	3855	3880	3790	5040	2720	3880	3843.23	3.98	0	-26960	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	554	23.77	1.92	12	1.42	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
76	20231215	140948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3845	-35	5	-0.90	355243895	92808	55.63	3855	3880	3790	5040	2720	3880	3827.73	3.98	0	-29910	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	553	23.73	1.92	12	0.65	162.00	2006.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3640	5.63	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
77	20231215	130941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-40	5	-1.03	181363380	47262	28.33	3855	3880	3815	5040	2720	3880	3837.40	3.98	0	-20782	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	552	23.70	1.91	12	0.33	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
78	20231215	120943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3820	-60	5	-1.55	147732425	38481	23.07	3855	3880	3815	5040	2720	3880	3839.10	3.98	0	-14181	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	549	23.58	1.90	12	0.27	162.00	2006.00	6175	20231013	-38.14	3460	20231030	10.40	6175	-38.14	20231013	3460	10.40	20231030	12350	-69.07	20231013	3640	4.95	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
79	20231215	110937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	-45	5	-1.16	68135630	17700	10.61	3855	3880	3835	5040	2720	3880	3849.47	3.98	0	-7203	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	551	23.67	1.91	12	0.12	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
80	20231215	100943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	-5	5	-0.13	19684920	5100	3.06	3855	3880	3855	5040	2720	3880	3859.79	3.98	0	-1256	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	557	23.92	1.93	12	0.04	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
81	20231215	090947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	-25	5	-0.64	6858085	1779	1.07	3855	3880	3855	5040	2720	3880	3855.02	3.98	0	1	3953	3916	3883	3846	3813	3935	3865	72	1160	500	2790	5	1	14378896	554	23.80	1.92	12	0.01	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.61	N	238120	500	71 억		572747	N	N	0	N	00	N
82	20231214	160939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	10	2	0.26	647402265	166779	168.01	3870	3920	3850	5030	2710	3870	3881.80	3.94	0	5609	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	558	23.95	1.93	12	1.16	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
83	20231214	151012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	5	2	0.13	614706630	158342	159.51	3870	3920	3850	5030	2710	3870	3882.15	3.94	0	4890	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	557	23.92	1.93	12	1.10	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
84	20231214	140941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	10	2	0.26	593917910	152974	154.10	3870	3920	3850	5030	2710	3870	3882.48	3.94	0	5385	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	558	23.95	1.93	12	1.06	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
85	20231214	131009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3895	25	2	0.65	583605700	150323	151.43	3870	3920	3850	5030	2710	3870	3882.34	3.94	0	5043	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	560	24.04	1.94	12	1.05	162.00	2006.00	6175	20231013	-36.92	3460	20231030	12.57	6175	-36.92	20231013	3460	12.57	20231030	12350	-68.46	20231013	3640	7.01	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
86	20231214	121024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	-10	5	-0.26	522609780	134600	135.59	3870	3920	3850	5030	2710	3870	3882.69	3.94	0	5788	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	555	23.83	1.92	12	0.94	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
87	20231214	110957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	-5	5	-0.13	469559355	120861	121.75	3870	3920	3850	5030	2710	3870	3885.12	3.94	0	17710	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	556	23.86	1.93	12	0.84	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
88	20231214	100931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	20	2	0.52	397869230	102297	103.05	3870	3920	3865	5030	2710	3870	3889.35	3.94	0	30238	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	559	24.01	1.94	12	0.71	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
89	20231214	090910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	15	2	0.39	176993795	45382	45.72	3870	3920	3870	5030	2710	3870	3900.09	3.94	0	31964	3943	3906	3873	3836	3803	3925	3855	72	1160	500	2780	5	1	14378896	559	23.98	1.94	12	0.32	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.54	N	238120	500	71 억		567140	N	N	0	N	00	N
90	20231213	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	-15	5	-0.39	383283810	99099	73.48	3860	3910	3840	5050	2720	3885	3867.68	3.98	0	-4582	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	556	23.89	1.93	12	0.69	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
91	20231213	150955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	-20	5	-0.51	368838190	95368	70.72	3860	3910	3840	5050	2720	3885	3867.52	3.98	0	-3404	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	556	23.86	1.93	12	0.66	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
92	20231213	140955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	-20	5	-0.51	309870070	80137	59.42	3860	3910	3840	5050	2720	3885	3866.75	3.98	0	-3244	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	556	23.86	1.93	12	0.56	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
93	20231213	131000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	-15	5	-0.39	300058450	77595	57.54	3860	3910	3840	5050	2720	3885	3866.98	3.98	0	-1745	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	556	23.89	1.93	12	0.54	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
94	20231213	120954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	-20	5	-0.51	202865445	52547	38.96	3860	3910	3840	5050	2720	3885	3860.64	3.98	0	-18444	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	556	23.86	1.93	12	0.37	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
95	20231213	110957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-35	5	-0.90	164403255	42575	31.57	3860	3910	3840	5050	2720	3885	3861.48	3.98	0	-19245	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	554	23.77	1.92	12	0.30	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
96	20231213	101003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	-30	5	-0.77	156687955	40573	30.09	3860	3910	3840	5050	2720	3885	3861.86	3.98	0	-18245	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	554	23.80	1.92	12	0.28	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
97	20231213	090949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	20	2	0.51	36573460	9424	6.99	3860	3910	3860	5050	2720	3885	3880.87	3.98	0	3640	3981	3932	3881	3832	3781	3957	3857	72	1165	500	2790	5	1	14378896	561	24.10	1.95	12	0.07	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.67	N	238120	500	71 억		571722	N	N	0	N	00	N
98	20231212	160916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	30	2	0.78	522701665	134760	74.46	3830	3930	3830	5010	2700	3855	3878.76	3.84	0	19037	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	559	23.98	1.94	12	0.94	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
99	20231212	150923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	0	3	0.00	515006375	132776	73.36	3830	3930	3830	5010	2700	3855	3878.76	3.84	0	19119	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	554	23.80	1.92	12	0.92	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
100	20231212	140834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	15	2	0.39	477556090	123072	68.00	3830	3930	3830	5010	2700	3855	3880.30	3.84	0	19511	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	556	23.89	1.93	12	0.86	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
101	20231212	130838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	15	2	0.39	446642645	115070	63.58	3830	3930	3830	5010	2700	3855	3881.49	3.84	0	20299	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	556	23.89	1.93	12	0.80	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
102	20231212	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	0	3	0.00	418401160	107789	59.55	3830	3930	3830	5010	2700	3855	3881.67	3.84	0	17806	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	554	23.80	1.92	12	0.75	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
103	20231212	110843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	15	2	0.39	399645725	102926	56.87	3830	3930	3830	5010	2700	3855	3882.85	3.84	0	17600	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	556	23.89	1.93	12	0.72	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
104	20231212	100916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	30	2	0.78	370307660	95348	52.68	3830	3930	3830	5010	2700	3855	3883.75	3.84	0	18326	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	559	23.98	1.94	12	0.66	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
105	20231212	090916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	0	3	0.00	12479485	3245	1.79	3830	3855	3830	5010	2700	3855	3845.76	3.84	0	-1666	3965	3910	3870	3815	3775	3937	3842	72	1155	500	2770	5	1	14378896	554	23.80	1.92	12	0.02	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.44	N	238120	500	71 억		552685	N	N	0	N	00	N
106	20231211	160919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	-15	5	-0.39	701279740	180992	62.96	3835	3925	3830	5030	2710	3870	3874.67	3.97	56891	44382	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	554	23.80	1.92	12	1.26	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
107	20231211	150916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3845	-25	5	-0.65	682476925	176112	61.26	3835	3925	3830	5030	2710	3870	3875.24	3.97	56891	44959	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	553	23.73	1.92	12	1.22	162.00	2006.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3640	5.63	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
108	20231211	140915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	-10	5	-0.26	665899340	171812	59.76	3835	3925	3830	5030	2710	3870	3875.74	3.97	56891	46755	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	555	23.83	1.92	12	1.19	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
109	20231211	130914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-30	5	-0.78	609925235	157216	54.69	3835	3925	3830	5030	2710	3870	3879.54	3.97	56891	58799	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	552	23.70	1.91	12	1.09	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
110	20231211	120916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-20	5	-0.52	578952310	149140	51.88	3835	3925	3835	5030	2710	3870	3881.94	3.97	56891	64552	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	554	23.77	1.92	12	1.04	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
111	20231211	110911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	0	3	0.00	510229425	131324	45.68	3835	3925	3835	5030	2710	3870	3885.27	3.97	56891	73436	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	556	23.89	1.93	12	0.91	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
112	20231211	100910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3875	5	2	0.13	500490295	128807	44.81	3835	3925	3835	5030	2710	3870	3885.58	3.97	56891	75611	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	557	23.92	1.93	12	0.90	162.00	2006.00	6175	20231013	-37.25	3460	20231030	11.99	6175	-37.25	20231013	3460	11.99	20231030	12350	-68.62	20231013	3640	6.46	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
113	20231211	090910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3910	40	2	1.03	284964460	73333	25.51	3835	3925	3835	5030	2710	3870	3885.90	3.97	56891	47761	3970	3920	3845	3795	3720	3945	3820	72	1160	500	2780	5	1	14378896	562	24.14	1.95	12	0.51	162.00	2006.00	6175	20231013	-36.68	3460	20231030	13.01	6175	-36.68	20231013	3460	13.01	20231030	12350	-68.34	20231013	3640	7.42	20231122	1.49	N	238120	500	71 억		570462	N	N	0	N	00	N
114	20231208	160901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	30	2	0.78	1106129170	287471	122.20	3805	3895	3770	4990	2690	3840	3847.79	3.97	0	-67156	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	556	23.89	1.93	12	2.00	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
115	20231208	150905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	25	2	0.65	1095987700	284844	121.08	3805	3895	3770	4990	2690	3840	3847.68	3.97	0	-67248	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	556	23.86	1.93	12	1.98	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
116	20231208	140903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	45	2	1.17	1043381975	271208	115.29	3805	3895	3770	4990	2690	3840	3847.17	3.97	0	-70747	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	559	23.98	1.94	12	1.89	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
117	20231208	130902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3845	5	2	0.13	1013784590	263520	112.02	3805	3895	3770	4990	2690	3840	3847.09	3.97	0	-72894	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	553	23.73	1.92	12	1.83	162.00	2006.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3640	5.63	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
118	20231208	120859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	30	2	0.78	592318430	154425	65.64	3805	3870	3770	4990	2690	3840	3835.64	3.97	0	-56169	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	556	23.89	1.93	12	1.07	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
119	20231208	110856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3790	-50	5	-1.30	210090735	55184	23.46	3805	3840	3770	4990	2690	3840	3807.10	3.97	0	-35049	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	545	23.40	1.89	12	0.38	162.00	2006.00	6175	20231013	-38.62	3460	20231030	9.54	6175	-38.62	20231013	3460	9.54	20231030	12350	-69.31	20231013	3640	4.12	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
120	20231208	100904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3815	-25	5	-0.65	79342820	20782	8.83	3805	3840	3805	4990	2690	3840	3817.86	3.97	0	-5708	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	549	23.55	1.90	12	0.14	162.00	2006.00	6175	20231013	-38.22	3460	20231030	10.26	6175	-38.22	20231013	3460	10.26	20231030	12350	-69.11	20231013	3640	4.81	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
121	20231208	090854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	0	3	0.00	9695750	2546	1.08	3805	3840	3805	4990	2690	3840	3808.23	3.97	0	486	4003	3921	3858	3776	3713	3912	3767	72	1150	500	2760	5	1	14378896	552	23.70	1.91	12	0.02	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.58	N	238120	500	71 억		570462	N	N	0	N	00	N
122	20231207	160858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-10	5	-0.26	906759280	234975	92.94	3840	3940	3795	5000	2695	3850	3858.96	3.60	0	52160	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	552	23.70	1.91	12	1.63	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
123	20231207	150900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	0	3	0.00	890663565	230782	91.28	3840	3940	3795	5000	2695	3850	3859.33	3.60	0	53110	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	554	23.77	1.92	12	1.61	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
124	20231207	140855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	5	2	0.13	856622535	221915	87.77	3840	3940	3795	5000	2695	3850	3860.14	3.60	0	56413	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	554	23.80	1.92	12	1.54	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
125	20231207	130853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	20	2	0.52	778921210	201847	79.84	3840	3940	3795	5000	2695	3850	3858.97	3.60	0	53265	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	556	23.89	1.93	12	1.40	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
126	20231207	120856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3865	15	2	0.39	724806815	187853	74.30	3840	3940	3795	5000	2695	3850	3858.37	3.60	0	43892	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	556	23.86	1.93	12	1.31	162.00	2006.00	6175	20231013	-37.41	3460	20231030	11.71	6175	-37.41	20231013	3460	11.71	20231030	12350	-68.70	20231013	3640	6.18	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
127	20231207	110851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-10	5	-0.26	604687890	156712	61.98	3840	3940	3795	5000	2695	3850	3858.59	3.60	0	26325	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	552	23.70	1.91	12	1.09	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
128	20231207	100848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	-15	5	-0.39	414189475	106842	42.26	3840	3940	3830	5000	2695	3850	3876.65	3.60	0	49057	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	551	23.67	1.91	12	0.74	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
129	20231207	090856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3870	20	2	0.52	17093035	4441	1.76	3840	3870	3840	5000	2695	3850	3848.92	3.60	0	2783	4016	3932	3866	3782	3716	3975	3825	72	1150	500	2770	5	1	14378896	556	23.89	1.93	12	0.03	162.00	2006.00	6175	20231013	-37.33	3460	20231030	11.85	6175	-37.33	20231013	3460	11.85	20231030	12350	-68.66	20231013	3640	6.32	20231122	1.57	N	238120	500	71 억		518299	N	N	0	N	00	N
130	20231206	160847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	20	2	0.52	973562515	252137	251.59	3825	3950	3800	4975	2685	3830	3861.24	3.81	0	-29137	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	554	23.77	1.92	12	1.75	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
131	20231206	150900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3830	0	3	0.00	944885755	244670	244.14	3825	3950	3800	4975	2685	3830	3861.88	3.81	0	-28476	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	551	23.64	1.91	12	1.70	162.00	2006.00	6175	20231013	-37.98	3460	20231030	10.69	6175	-37.98	20231013	3460	10.69	20231030	12350	-68.99	20231013	3640	5.22	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
132	20231206	140857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	5	2	0.13	825288785	213327	212.86	3825	3950	3820	4975	2685	3830	3868.66	3.81	0	-24607	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	551	23.67	1.91	12	1.48	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
133	20231206	130848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3860	30	2	0.78	731422935	188819	188.41	3825	3950	3825	4975	2685	3830	3873.67	3.81	0	-22902	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	555	23.83	1.92	12	1.31	162.00	2006.00	6175	20231013	-37.49	3460	20231030	11.56	6175	-37.49	20231013	3460	11.56	20231030	12350	-68.74	20231013	3640	6.04	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
134	20231206	120846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	25	2	0.65	721710450	186296	185.89	3825	3950	3825	4975	2685	3830	3874.00	3.81	0	-22808	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	554	23.80	1.92	12	1.30	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
135	20231206	110859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3880	50	2	1.31	704543775	181844	181.45	3825	3950	3825	4975	2685	3830	3874.44	3.81	0	-19894	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	558	23.95	1.93	12	1.26	162.00	2006.00	6175	20231013	-37.17	3460	20231030	12.14	6175	-37.17	20231013	3460	12.14	20231030	12350	-68.58	20231013	3640	6.59	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
136	20231206	100848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3855	25	2	0.65	682812050	176233	175.85	3825	3950	3825	4975	2685	3830	3874.48	3.81	0	-20339	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	554	23.80	1.92	12	1.23	162.00	2006.00	6175	20231013	-37.57	3460	20231030	11.42	6175	-37.57	20231013	3460	11.42	20231030	12350	-68.79	20231013	3640	5.91	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
137	20231206	090850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3830	0	3	0.00	50655320	13225	13.20	3825	3860	3825	4975	2685	3830	3830.27	3.81	0	7871	3896	3862	3826	3792	3756	3845	3775	72	1145	500	2750	5	1	14378896	551	23.64	1.91	12	0.09	162.00	2006.00	6175	20231013	-37.98	3460	20231030	10.69	6175	-37.98	20231013	3460	10.69	20231030	12350	-68.99	20231013	3640	5.22	20231122	1.57	N	238120	500	71 억		547439	N	N	0	N	00	N
138	20231205	160854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3830	-5	5	-0.13	383057995	100216	57.15	3840	3860	3790	4985	2685	3835	3822.31	3.88	0	-9019	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	551	23.64	1.91	12	0.70	162.00	2006.00	6175	20231013	-37.98	3460	20231030	10.69	6175	-37.98	20231013	3460	10.69	20231030	12350	-68.99	20231013	3640	5.22	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
139	20231205	150849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	0	3	0.00	366789035	95970	54.72	3840	3860	3790	4985	2685	3835	3821.91	3.88	0	-9160	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	551	23.67	1.91	12	0.67	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
140	20231205	140851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3825	-10	5	-0.26	283575970	74229	42.33	3840	3860	3790	4985	2685	3835	3820.28	3.88	0	-7311	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	550	23.61	1.91	12	0.52	162.00	2006.00	6175	20231013	-38.06	3460	20231030	10.55	6175	-38.06	20231013	3460	10.55	20231030	12350	-69.03	20231013	3640	5.08	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
141	20231205	130845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	5	2	0.13	248002685	64940	37.03	3840	3860	3790	4985	2685	3835	3818.95	3.88	0	-7188	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	552	23.70	1.91	12	0.45	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
142	20231205	120844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	5	2	0.13	219737330	57576	32.83	3840	3860	3790	4985	2685	3835	3816.47	3.88	0	-7221	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	552	23.70	1.91	12	0.40	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
143	20231205	110844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	5	2	0.13	189648820	49753	28.37	3840	3850	3790	4985	2685	3835	3811.80	3.88	0	-8271	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	552	23.70	1.91	12	0.35	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
144	20231205	100848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3815	-20	5	-0.52	128505455	33782	19.26	3840	3840	3790	4985	2685	3835	3803.95	3.88	0	-13681	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	549	23.55	1.90	12	0.23	162.00	2006.00	6175	20231013	-38.22	3460	20231030	10.26	6175	-38.22	20231013	3460	10.26	20231030	12350	-69.11	20231013	3640	4.81	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
145	20231205	090843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3810	-25	5	-0.65	11319480	2965	1.69	3840	3840	3810	4985	2685	3835	3817.64	3.88	0	-1440	3958	3896	3838	3776	3718	3867	3747	72	1150	500	2760	5	1	14378896	548	23.52	1.90	12	0.02	162.00	2006.00	6175	20231013	-38.30	3460	20231030	10.12	6175	-38.30	20231013	3460	10.12	20231030	12350	-69.15	20231013	3640	4.67	20231122	1.51	N	238120	500	71 억		557409	N	N	0	N	00	N
146	20231204	160839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	-55	5	-1.41	672675385	174883	173.27	3890	3900	3780	5050	2725	3890	3846.44	3.85	0	3302	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	551	23.67	1.91	12	1.22	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
147	20231204	150844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-40	5	-1.03	611206765	158877	157.41	3890	3900	3780	5050	2725	3890	3847.04	3.85	0	5010	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	554	23.77	1.92	12	1.10	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
148	20231204	140837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3845	-45	5	-1.16	576863570	149947	148.57	3890	3900	3780	5050	2725	3890	3847.12	3.85	0	7386	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	553	23.73	1.92	12	1.04	162.00	2006.00	6175	20231013	-37.73	3460	20231030	11.13	6175	-37.73	20231013	3460	11.13	20231030	12350	-68.87	20231013	3640	5.63	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
149	20231204	130836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3840	-50	5	-1.29	504489245	131215	130.01	3890	3900	3780	5050	2725	3890	3844.75	3.85	0	-8183	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	552	23.70	1.91	12	0.91	162.00	2006.00	6175	20231013	-37.81	3460	20231030	10.98	6175	-37.81	20231013	3460	10.98	20231030	12350	-68.91	20231013	3640	5.49	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
150	20231204	120837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3850	-40	5	-1.03	463873990	120635	119.52	3890	3900	3780	5050	2725	3890	3845.27	3.85	0	-5298	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	554	23.77	1.92	12	0.84	162.00	2006.00	6175	20231013	-37.65	3460	20231030	11.27	6175	-37.65	20231013	3460	11.27	20231030	12350	-68.83	20231013	3640	5.77	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
151	20231204	110839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	-55	5	-1.41	438477220	114028	112.98	3890	3900	3780	5050	2725	3890	3845.35	3.85	0	-6449	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	551	23.67	1.91	12	0.79	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
152	20231204	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3885	-5	5	-0.13	399208155	103827	102.87	3890	3900	3780	5050	2725	3890	3844.94	3.85	0	-3063	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	559	23.98	1.94	12	0.72	162.00	2006.00	6175	20231013	-37.09	3460	20231030	12.28	6175	-37.09	20231013	3460	12.28	20231030	12350	-68.54	20231013	3640	6.73	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
153	20231204	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3835	-55	5	-1.41	157375350	41311	40.93	3890	3890	3780	5050	2725	3890	3809.53	3.85	0	-32652	3973	3931	3908	3866	3843	3922	3857	72	1160	500	2800	5	1	14378896	551	23.67	1.91	12	0.29	162.00	2006.00	6175	20231013	-37.89	3460	20231030	10.84	6175	-37.89	20231013	3460	10.84	20231030	12350	-68.95	20231013	3640	5.36	20231122	1.45	N	238120	500	71 억		554104	N	N	0	N	00	N
154	20231201	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	-40	5	-1.02	386353260	98815	39.79	3890	3950	3885	5100	2755	3930	3909.89	3.78	0	10573	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	559	24.01	1.94	12	0.69	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
155	20231201	150836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3890	-40	5	-1.02	373798425	95586	38.49	3890	3950	3885	5100	2755	3930	3910.60	3.78	0	12095	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	559	24.01	1.94	12	0.66	162.00	2006.00	6175	20231013	-37.00	3460	20231030	12.43	6175	-37.00	20231013	3460	12.43	20231030	12350	-68.50	20231013	3640	6.87	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
156	20231201	140835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-30	5	-0.76	349017870	89219	35.93	3890	3950	3890	5100	2755	3930	3911.92	3.78	0	15048	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	561	24.07	1.94	12	0.62	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
157	20231201	130837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3900	-30	5	-0.76	297561125	76033	30.62	3890	3950	3890	5100	2755	3930	3913.58	3.78	0	23179	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	561	24.07	1.94	12	0.53	162.00	2006.00	6175	20231013	-36.84	3460	20231030	12.72	6175	-36.84	20231013	3460	12.72	20231030	12350	-68.42	20231013	3640	7.14	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
158	20231201	120843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3910	-20	5	-0.51	278298200	71094	28.63	3890	3950	3890	5100	2755	3930	3914.51	3.78	0	26053	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	562	24.14	1.95	12	0.49	162.00	2006.00	6175	20231013	-36.68	3460	20231030	13.01	6175	-36.68	20231013	3460	13.01	20231030	12350	-68.34	20231013	3640	7.42	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
159	20231201	110837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3930	0	3	0.00	254102190	64906	26.14	3890	3950	3890	5100	2755	3930	3914.93	3.78	0	23620	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	565	24.26	1.96	12	0.45	162.00	2006.00	6175	20231013	-36.36	3460	20231030	13.58	6175	-36.36	20231013	3460	13.58	20231030	12350	-68.18	20231013	3640	7.97	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
160	20231201	100844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3905	-25	5	-0.64	139116085	35475	14.29	3890	3950	3890	5100	2755	3930	3921.52	3.78	0	20709	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	561	24.10	1.95	12	0.25	162.00	2006.00	6175	20231013	-36.76	3460	20231030	12.86	6175	-36.76	20231013	3460	12.86	20231030	12350	-68.38	20231013	3640	7.28	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N
161	20231201	090835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	3915	-15	5	-0.38	102938235	26208	10.55	3890	3950	3890	5100	2755	3930	3927.74	3.78	0	22459	4016	3972	3921	3877	3826	3995	3900	72	1170	500	2820	5	1	14378896	563	24.17	1.95	12	0.18	162.00	2006.00	6175	20231013	-36.60	3460	20231030	13.15	6175	-36.60	20231013	3460	13.15	20231030	12350	-68.30	20231013	3640	7.55	20231122	1.33	N	238120	500	71 억		543531	N	N	0	N	00	N