KissMeData/335810/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	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
3	20231229	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
4	20231229	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
5	20231229	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
6	20231229	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
7	20231229	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
8	20231229	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
9	20231229	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	139	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15965	N	N	0	N	00	N
10	20231228	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	10	2	0.21	97719360	20525	137.91	4780	4855	4700	6180	3335	4760	4760.99	0.14	0	144	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	554	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
11	20231228	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	5	2	0.11	93850145	19712	132.45	4780	4855	4700	6180	3335	4760	4761.07	0.14	0	134	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	553	-8.08	1.66	12	0.17	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
12	20231228	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-25	5	-0.53	88837930	18657	125.36	4780	4855	4700	6180	3335	4760	4761.64	0.14	0	289	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	550	-8.03	1.64	12	0.16	-590.00	2879.00	7300	20230605	-35.14	4605	20231212	2.82	7300	-35.14	20230605	4605	2.82	20231212	7300	-35.14	20230605	4605	2.82	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
13	20231228	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	15	2	0.32	64223660	13453	90.39	4780	4855	4710	6180	3335	4760	4773.93	0.14	0	-438	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	555	-8.09	1.66	12	0.12	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
14	20231228	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	15	2	0.32	60141555	12599	84.65	4780	4855	4710	6180	3335	4760	4773.52	0.14	0	-876	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	555	-8.09	1.66	12	0.11	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
15	20231228	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	25	2	0.53	57749925	12099	81.29	4780	4855	4710	6180	3335	4760	4773.12	0.14	0	-881	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	556	-8.11	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.45	4605	20231212	3.91	7300	-34.45	20230605	4605	3.91	20231212	7300	-34.45	20230605	4605	3.91	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
16	20231228	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-5	5	-0.11	5544675	1156	7.77	4780	4855	4735	6180	3335	4760	4796.43	0.14	0	-184	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	552	-8.06	1.65	12	0.01	-590.00	2879.00	7300	20230605	-34.86	4605	20231212	3.26	7300	-34.86	20230605	4605	3.26	20231212	7300	-34.86	20230605	4605	3.26	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
17	20231228	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	20	2	0.42	363280	76	0.51	4780	4780	4780	6180	3335	4760	4780.00	0.14	0	-11	4933	4846	4763	4676	4593	4805	4635	58	1420	500	3330	5	1	11614526	555	-8.10	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.52	4605	20231212	3.80	7300	-34.52	20230605	4605	3.80	20231212	7300	-34.52	20230605	4605	3.80	20231212	0.01	N	335810	500	58 억		15826	N	N	0	N	00	N
18	20231227	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-10	5	-0.21	70651490	14883	106.94	4770	4850	4680	6200	3340	4770	4747.13	0.11	0	3331	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	553	-8.07	1.65	12	0.13	-590.00	2879.00	7300	20230605	-34.79	4605	20231212	3.37	7300	-34.79	20230605	4605	3.37	20231212	7300	-34.79	20230605	4605	3.37	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
19	20231227	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-5	5	-0.10	70123120	14772	106.14	4770	4850	4680	6200	3340	4770	4747.03	0.11	0	3332	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	553	-8.08	1.66	12	0.13	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
20	20231227	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-30	5	-0.63	68336150	14395	103.43	4770	4850	4680	6200	3340	4770	4747.21	0.11	0	3271	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	551	-8.03	1.65	12	0.12	-590.00	2879.00	7300	20230605	-35.07	4605	20231212	2.93	7300	-35.07	20230605	4605	2.93	20231212	7300	-35.07	20230605	4605	2.93	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
21	20231227	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	15	2	0.31	35181065	7394	53.13	4770	4850	4680	6200	3340	4770	4758.06	0.11	0	410	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	556	-8.11	1.66	12	0.06	-590.00	2879.00	7300	20230605	-34.45	4605	20231212	3.91	7300	-34.45	20230605	4605	3.91	20231212	7300	-34.45	20230605	4605	3.91	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
22	20231227	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	15	2	0.31	32712730	6879	49.43	4770	4850	4680	6200	3340	4770	4755.45	0.11	0	412	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	556	-8.11	1.66	12	0.06	-590.00	2879.00	7300	20230605	-34.45	4605	20231212	3.91	7300	-34.45	20230605	4605	3.91	20231212	7300	-34.45	20230605	4605	3.91	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
23	20231227	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-20	5	-0.42	30012845	6315	45.38	4770	4850	4680	6200	3340	4770	4752.63	0.11	0	467	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	552	-8.05	1.65	12	0.05	-590.00	2879.00	7300	20230605	-34.93	4605	20231212	3.15	7300	-34.93	20230605	4605	3.15	20231212	7300	-34.93	20230605	4605	3.15	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
24	20231227	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	5	2	0.10	27225925	5728	41.16	4770	4850	4680	6200	3340	4770	4753.13	0.11	0	182	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	555	-8.09	1.66	12	0.05	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
25	20231227	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	5	2	0.10	19110	4	0.03	4770	4785	4770	6200	3340	4770	4777.50	0.11	0	-1	4953	4861	4758	4666	4563	4810	4615	58	1430	500	3330	5	1	11614526	555	-8.09	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		12495	N	N	0	N	00	N
26	20231226	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-10	5	-0.21	65531420	13817	96.14	4850	4850	4655	6210	3350	4780	4742.81	0.10	0	332	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	554	-8.08	1.66	12	0.12	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
27	20231226	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-10	5	-0.21	65531420	13817	96.14	4850	4850	4655	6210	3350	4780	4742.81	0.10	0	332	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	554	-8.08	1.66	12	0.12	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
28	20231226	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-35	5	-0.73	56383255	11884	82.69	4850	4850	4655	6210	3350	4780	4744.47	0.10	0	260	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	551	-8.04	1.65	12	0.10	-590.00	2879.00	7300	20230605	-35.00	4605	20231212	3.04	7300	-35.00	20230605	4605	3.04	20231212	7300	-35.00	20230605	4605	3.04	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
29	20231226	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-40	5	-0.84	45027530	9478	65.95	4850	4850	4655	6210	3350	4780	4750.74	0.10	0	345	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	551	-8.03	1.65	12	0.08	-590.00	2879.00	7300	20230605	-35.07	4605	20231212	2.93	7300	-35.07	20230605	4605	2.93	20231212	7300	-35.07	20230605	4605	2.93	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
30	20231226	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-60	5	-1.26	43159585	9082	63.19	4850	4850	4655	6210	3350	4780	4752.21	0.10	0	358	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	548	-8.00	1.64	12	0.08	-590.00	2879.00	7300	20230605	-35.34	4605	20231212	2.50	7300	-35.34	20230605	4605	2.50	20231212	7300	-35.34	20230605	4605	2.50	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
31	20231226	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-5	5	-0.10	36059780	7579	52.73	4850	4850	4710	6210	3350	4780	4757.85	0.10	0	293	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	555	-8.09	1.66	12	0.07	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
32	20231226	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	0	3	0.00	32508390	6836	47.56	4850	4850	4710	6210	3350	4780	4755.47	0.10	0	294	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	555	-8.10	1.66	12	0.06	-590.00	2879.00	7300	20230605	-34.52	4605	20231212	3.80	7300	-34.52	20230605	4605	3.80	20231212	7300	-34.52	20230605	4605	3.80	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
33	20231226	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	0	3	0.00	2372905	492	3.42	4850	4850	4780	6210	3350	4780	4822.98	0.10	0	-62	4916	4847	4801	4732	4686	4825	4710	58	1430	500	3340	5	1	11614526	555	-8.10	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.52	4605	20231212	3.80	7300	-34.52	20230605	4605	3.80	20231212	7300	-34.52	20230605	4605	3.80	20231212	0.01	N	335810	500	58 억		12163	N	N	0	N	00	N
34	20231222	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-35	5	-0.73	69096520	14372	108.21	4815	4870	4755	6250	3375	4815	4807.73	0.11	0	-664	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	555	-8.10	1.66	12	0.12	-590.00	2879.00	7300	20230605	-34.52	4605	20231212	3.80	7300	-34.52	20230605	4605	3.80	20231212	7300	-34.52	20230605	4605	3.80	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
35	20231222	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-25	5	-0.52	56675965	11775	88.65	4815	4870	4755	6250	3375	4815	4813.25	0.11	0	-664	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	556	-8.12	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.38	4605	20231212	4.02	7300	-34.38	20230605	4605	4.02	20231212	7300	-34.38	20230605	4605	4.02	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
36	20231222	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-10	5	-0.21	39160890	8122	61.15	4815	4870	4755	6250	3375	4815	4821.58	0.11	0	-611	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	558	-8.14	1.67	12	0.07	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
37	20231222	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	-5	5	-0.10	33080775	6858	51.63	4815	4870	4755	6250	3375	4815	4823.68	0.11	0	-604	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	559	-8.15	1.67	12	0.06	-590.00	2879.00	7300	20230605	-34.11	4605	20231212	4.45	7300	-34.11	20230605	4605	4.45	20231212	7300	-34.11	20230605	4605	4.45	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
38	20231222	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-10	5	-0.21	32518980	6741	50.75	4815	4870	4755	6250	3375	4815	4824.06	0.11	0	-604	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	558	-8.14	1.67	12	0.06	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
39	20231222	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-10	5	-0.21	25019450	5174	38.95	4815	4870	4755	6250	3375	4815	4835.61	0.11	0	-752	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	558	-8.14	1.67	12	0.04	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
40	20231222	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	0	3	0.00	18172440	3753	28.26	4815	4870	4755	6250	3375	4815	4842.11	0.11	0	-718	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	559	-8.16	1.67	12	0.03	-590.00	2879.00	7300	20230605	-34.04	4605	20231212	4.56	7300	-34.04	20230605	4605	4.56	20231212	7300	-34.04	20230605	4605	4.56	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
41	20231222	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	0	3	0.00	7049415	1464	11.02	4815	4820	4815	6250	3375	4815	4815.17	0.11	0	3	4945	4880	4810	4745	4675	4912	4777	58	1435	500	3370	5	1	11614526	559	-8.16	1.67	12	0.01	-590.00	2879.00	7300	20230605	-34.04	4605	20231212	4.56	7300	-34.04	20230605	4605	4.56	20231212	7300	-34.04	20230605	4605	4.56	20231212	0.01	N	335810	500	58 억		12827	N	N	0	N	00	N
42	20231221	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	50	2	1.05	63495710	13282	110.42	4780	4875	4740	6190	3340	4765	4780.58	0.12	0	-978	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	559	-8.16	1.67	12	0.11	-590.00	2879.00	7300	20230605	-34.04	4605	20231212	4.56	7300	-34.04	20230605	4605	4.56	20231212	7300	-34.04	20230605	4605	4.56	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
43	20231221	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	20	2	0.42	60110490	12572	104.51	4780	4875	4740	6190	3340	4765	4781.30	0.12	0	-994	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	556	-8.11	1.66	12	0.11	-590.00	2879.00	7300	20230605	-34.45	4605	20231212	3.91	7300	-34.45	20230605	4605	3.91	20231212	7300	-34.45	20230605	4605	3.91	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
44	20231221	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	25	2	0.52	47550710	9952	82.73	4780	4875	4740	6190	3340	4765	4778.01	0.12	0	-1056	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	556	-8.12	1.66	12	0.09	-590.00	2879.00	7300	20230605	-34.38	4605	20231212	4.02	7300	-34.38	20230605	4605	4.02	20231212	7300	-34.38	20230605	4605	4.02	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
45	20231221	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	60	2	1.26	41298630	8649	71.90	4780	4875	4740	6190	3340	4765	4774.96	0.12	0	-818	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	560	-8.18	1.68	12	0.07	-590.00	2879.00	7300	20230605	-33.90	4605	20231212	4.78	7300	-33.90	20230605	4605	4.78	20231212	7300	-33.90	20230605	4605	4.78	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
46	20231221	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	15	2	0.31	29238305	6133	50.99	4780	4875	4740	6190	3340	4765	4767.37	0.12	0	-1140	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	555	-8.10	1.66	12	0.05	-590.00	2879.00	7300	20230605	-34.52	4605	20231212	3.80	7300	-34.52	20230605	4605	3.80	20231212	7300	-34.52	20230605	4605	3.80	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
47	20231221	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-15	5	-0.31	21251225	4457	37.05	4780	4875	4740	6190	3340	4765	4768.06	0.12	0	-966	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	552	-8.05	1.65	12	0.04	-590.00	2879.00	7300	20230605	-34.93	4605	20231212	3.15	7300	-34.93	20230605	4605	3.15	20231212	7300	-34.93	20230605	4605	3.15	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
48	20231221	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	0	3	0.00	8897875	1859	15.45	4780	4875	4740	6190	3340	4765	4786.38	0.12	0	-135	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	553	-8.08	1.66	12	0.02	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
49	20231221	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	30	2	0.63	1488100	311	2.59	4780	4795	4780	6190	3340	4765	4784.89	0.12	0	-2	4865	4815	4735	4685	4605	4840	4710	58	1425	500	3330	5	1	11614526	557	-8.13	1.67	12	0.00	-590.00	2879.00	7300	20230605	-34.32	4605	20231212	4.13	7300	-34.32	20230605	4605	4.13	20231212	7300	-34.32	20230605	4605	4.13	20231212	0.01	N	335810	500	58 억		13805	N	N	0	N	00	N
50	20231220	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	110	2	2.36	56839770	12019	33.70	4655	4785	4655	6050	3260	4655	4729.16	0.14	0	-2122	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	553	-8.08	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
51	20231220	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	105	2	2.26	56082580	11860	33.26	4655	4785	4655	6050	3260	4655	4728.72	0.14	0	-2156	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	553	-8.07	1.65	12	0.10	-590.00	2879.00	7300	20230605	-34.79	4605	20231212	3.37	7300	-34.79	20230605	4605	3.37	20231212	7300	-34.79	20230605	4605	3.37	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
52	20231220	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	95	2	2.04	49003005	10371	29.08	4655	4785	4655	6050	3260	4655	4725.00	0.14	0	-1657	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	552	-8.05	1.65	12	0.09	-590.00	2879.00	7300	20230605	-34.93	4605	20231212	3.15	7300	-34.93	20230605	4605	3.15	20231212	7300	-34.93	20230605	4605	3.15	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
53	20231220	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	70	2	1.50	46456155	9834	27.58	4655	4785	4655	6050	3260	4655	4724.03	0.14	0	-1634	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	549	-8.01	1.64	12	0.08	-590.00	2879.00	7300	20230605	-35.27	4605	20231212	2.61	7300	-35.27	20230605	4605	2.61	20231212	7300	-35.27	20230605	4605	2.61	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
54	20231220	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	90	2	1.93	38627330	8181	22.94	4655	4785	4655	6050	3260	4655	4721.59	0.14	0	-1272	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	551	-8.04	1.65	12	0.07	-590.00	2879.00	7300	20230605	-35.00	4605	20231212	3.04	7300	-35.00	20230605	4605	3.04	20231212	7300	-35.00	20230605	4605	3.04	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
55	20231220	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	90	2	1.93	38390080	8131	22.80	4655	4785	4655	6050	3260	4655	4721.45	0.14	0	-1241	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	551	-8.04	1.65	12	0.07	-590.00	2879.00	7300	20230605	-35.00	4605	20231212	3.04	7300	-35.00	20230605	4605	3.04	20231212	7300	-35.00	20230605	4605	3.04	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
56	20231220	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	10	2	0.21	11422560	2435	6.83	4655	4785	4655	6050	3260	4655	4690.99	0.14	0	215	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	542	-7.91	1.62	12	0.02	-590.00	2879.00	7300	20230605	-36.10	4605	20231212	1.30	7300	-36.10	20230605	4605	1.30	20231212	7300	-36.10	20230605	4605	1.30	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
57	20231220	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	30	2	0.64	1008225	216	0.61	4655	4710	4655	6050	3260	4655	4667.71	0.14	0	-20	4951	4802	4726	4577	4501	4765	4540	58	1395	500	3250	5	1	11614526	544	-7.94	1.63	12	0.00	-590.00	2879.00	7300	20230605	-35.82	4605	20231212	1.74	7300	-35.82	20230605	4605	1.74	20231212	7300	-35.82	20230605	4605	1.74	20231212	0.01	N	335810	500	58 억		15932	N	N	0	N	00	N
58	20231219	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-150	5	-3.12	168989170	35639	182.90	4805	4875	4650	6240	3365	4805	4741.67	0.13	0	1011	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	541	-7.89	1.62	12	0.31	-590.00	2879.00	7300	20230605	-36.23	4605	20231212	1.09	7300	-36.23	20230605	4605	1.09	20231212	7300	-36.23	20230605	4605	1.09	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
59	20231219	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-140	5	-2.91	166209855	35042	179.83	4805	4875	4650	6240	3365	4805	4743.14	0.13	0	1000	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	542	-7.91	1.62	12	0.30	-590.00	2879.00	7300	20230605	-36.10	4605	20231212	1.30	7300	-36.10	20230605	4605	1.30	20231212	7300	-36.10	20230605	4605	1.30	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
60	20231219	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-130	5	-2.71	137337080	28845	148.03	4805	4875	4650	6240	3365	4805	4761.19	0.13	0	291	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	543	-7.92	1.62	12	0.25	-590.00	2879.00	7300	20230605	-35.96	4605	20231212	1.52	7300	-35.96	20230605	4605	1.52	20231212	7300	-35.96	20230605	4605	1.52	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
61	20231219	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-40	5	-0.83	100871640	21108	108.32	4805	4875	4715	6240	3365	4805	4778.82	0.13	0	-1569	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	553	-8.08	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
62	20231219	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-35	5	-0.73	62352745	13012	66.78	4805	4875	4715	6240	3365	4805	4791.93	0.13	0	-2162	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	554	-8.08	1.66	12	0.11	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
63	20231219	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-40	5	-0.83	57106615	11911	61.13	4805	4875	4715	6240	3365	4805	4794.43	0.13	0	-2161	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	553	-8.08	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.73	4605	20231212	3.47	7300	-34.73	20230605	4605	3.47	20231212	7300	-34.73	20230605	4605	3.47	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
64	20231219	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-60	5	-1.25	20281885	4240	21.76	4805	4875	4715	6240	3365	4805	4783.41	0.13	0	-148	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	551	-8.04	1.65	12	0.04	-590.00	2879.00	7300	20230605	-35.00	4605	20231212	3.04	7300	-35.00	20230605	4605	3.04	20231212	7300	-35.00	20230605	4605	3.04	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
65	20231219	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-75	5	-1.56	928510	195	1.00	4805	4815	4730	6240	3365	4805	4759.24	0.13	0	-123	4981	4892	4801	4712	4621	4937	4757	58	1435	500	3360	5	1	11614526	549	-8.02	1.64	12	0.00	-590.00	2879.00	7300	20230605	-35.21	4605	20231212	2.71	7300	-35.21	20230605	4605	2.71	20231212	7300	-35.21	20230605	4605	2.71	20231212	0.01	N	335810	500	58 억		14921	N	N	0	N	00	N
66	20231218	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	30	2	0.63	92817260	19486	63.46	4765	4890	4710	6200	3345	4775	4763.28	0.15	0	-2856	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	558	-8.14	1.67	12	0.17	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
67	20231218	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	30	2	0.63	92754795	19473	63.41	4765	4890	4710	6200	3345	4775	4763.25	0.15	0	-2852	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	558	-8.14	1.67	12	0.17	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
68	20231218	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	25	2	0.52	82339115	17283	56.28	4765	4890	4710	6200	3345	4775	4764.17	0.15	0	-2259	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	557	-8.14	1.67	12	0.15	-590.00	2879.00	7300	20230605	-34.25	4605	20231212	4.23	7300	-34.25	20230605	4605	4.23	20231212	7300	-34.25	20230605	4605	4.23	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
69	20231218	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	25	2	0.52	73018495	15336	49.94	4765	4890	4710	6200	3345	4775	4761.25	0.15	0	-1798	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	557	-8.14	1.67	12	0.13	-590.00	2879.00	7300	20230605	-34.25	4605	20231212	4.23	7300	-34.25	20230605	4605	4.23	20231212	7300	-34.25	20230605	4605	4.23	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
70	20231218	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	40	2	0.84	66811780	14043	45.73	4765	4890	4710	6200	3345	4775	4757.66	0.15	0	-994	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	559	-8.16	1.67	12	0.12	-590.00	2879.00	7300	20230605	-34.04	4605	20231212	4.56	7300	-34.04	20230605	4605	4.56	20231212	7300	-34.04	20230605	4605	4.56	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
71	20231218	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	30	2	0.63	58412685	12302	40.06	4765	4890	4710	6200	3345	4775	4748.23	0.15	0	-938	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	558	-8.14	1.67	12	0.11	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
72	20231218	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-35	5	-0.73	52768765	11123	36.22	4765	4820	4710	6200	3345	4775	4744.11	0.15	0	-795	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	551	-8.03	1.65	12	0.10	-590.00	2879.00	7300	20230605	-35.07	4605	20231212	2.93	7300	-35.07	20230605	4605	2.93	20231212	7300	-35.07	20230605	4605	2.93	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
73	20231218	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-5	5	-0.10	1337665	280	0.91	4765	4780	4765	6200	3345	4775	4777.38	0.15	0	-210	5035	4905	4770	4640	4505	4970	4705	58	1425	500	3340	5	1	11614526	554	-8.08	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.66	4605	20231212	3.58	7300	-34.66	20230605	4605	3.58	20231212	7300	-34.66	20230605	4605	3.58	20231212	0.01	N	335810	500	58 억		17741	N	N	0	N	00	N
74	20231215	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	100	2	2.14	146791485	30708	195.73	4725	4900	4635	6070	3275	4675	4780.24	0.17	0	-1674	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	555	-8.09	1.66	12	0.26	-590.00	2879.00	7300	20230605	-34.59	4605	20231212	3.69	7300	-34.59	20230605	4605	3.69	20231212	7300	-34.59	20230605	4605	3.69	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
75	20231215	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	60	2	1.28	142346080	29774	189.78	4725	4900	4635	6070	3275	4675	4780.89	0.17	0	-1584	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	550	-8.03	1.64	12	0.26	-590.00	2879.00	7300	20230605	-35.14	4605	20231212	2.82	7300	-35.14	20230605	4605	2.82	20231212	7300	-35.14	20230605	4605	2.82	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
76	20231215	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	0	3	0.00	141558960	29607	188.71	4725	4900	4635	6070	3275	4675	4781.27	0.17	0	-1638	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	543	-7.92	1.62	12	0.25	-590.00	2879.00	7300	20230605	-35.96	4605	20231212	1.52	7300	-35.96	20230605	4605	1.52	20231212	7300	-35.96	20230605	4605	1.52	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
77	20231215	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	35	2	0.75	137645125	28770	183.38	4725	4900	4635	6070	3275	4675	4784.33	0.17	0	-1896	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	547	-7.98	1.64	12	0.25	-590.00	2879.00	7300	20230605	-35.48	4605	20231212	2.28	7300	-35.48	20230605	4605	2.28	20231212	7300	-35.48	20230605	4605	2.28	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
78	20231215	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	130	2	2.78	111031645	23177	147.73	4725	4900	4635	6070	3275	4675	4790.60	0.17	0	-1709	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	558	-8.14	1.67	12	0.20	-590.00	2879.00	7300	20230605	-34.18	4605	20231212	4.34	7300	-34.18	20230605	4605	4.34	20231212	7300	-34.18	20230605	4605	4.34	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
79	20231215	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	85	2	1.82	71548640	14922	95.11	4725	4900	4635	6070	3275	4675	4794.84	0.17	0	-564	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	553	-8.07	1.65	12	0.13	-590.00	2879.00	7300	20230605	-34.79	4605	20231212	3.37	7300	-34.79	20230605	4605	3.37	20231212	7300	-34.79	20230605	4605	3.37	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
80	20231215	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	205	2	4.39	43075165	9007	57.41	4725	4900	4635	6070	3275	4675	4782.41	0.17	0	-1244	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	567	-8.27	1.70	12	0.08	-590.00	2879.00	7300	20230605	-33.15	4605	20231212	5.97	7300	-33.15	20230605	4605	5.97	20231212	7300	-33.15	20230605	4605	5.97	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
81	20231215	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	50	2	1.07	85050	18	0.11	4725	4725	4725	6070	3275	4675	4725.00	0.17	0	-15	4838	4756	4693	4611	4548	4797	4652	58	1395	500	3270	5	1	11614526	549	-8.01	1.64	12	0.00	-590.00	2879.00	7300	20230605	-35.27	4605	20231212	2.61	7300	-35.27	20230605	4605	2.61	20231212	7300	-35.27	20230605	4605	2.61	20231212	0.01	N	335810	500	58 억		19456	N	N	0	N	00	N
82	20231214	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	10	2	0.21	73191760	15689	63.14	4665	4775	4630	6060	3270	4665	4665.16	0.16	0	469	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	543	-7.92	1.62	12	0.14	-590.00	2879.00	7300	20230605	-35.96	4605	20231212	1.52	7300	-35.96	20230605	4605	1.52	20231212	7300	-35.96	20230605	4605	1.52	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
83	20231214	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-15	5	-0.32	68662720	14718	59.23	4665	4775	4630	6060	3270	4665	4665.22	0.16	0	302	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	540	-7.88	1.62	12	0.13	-590.00	2879.00	7300	20230605	-36.30	4605	20231212	0.98	7300	-36.30	20230605	4605	0.98	20231212	7300	-36.30	20230605	4605	0.98	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
84	20231214	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	0	3	0.00	57557565	12325	49.60	4665	4775	4630	6060	3270	4665	4669.98	0.16	0	120	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	542	-7.91	1.62	12	0.11	-590.00	2879.00	7300	20230605	-36.10	4605	20231212	1.30	7300	-36.10	20230605	4605	1.30	20231212	7300	-36.10	20230605	4605	1.30	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
85	20231214	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	45	2	0.96	55256495	11834	47.63	4665	4775	4630	6060	3270	4665	4669.30	0.16	0	21	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	547	-7.98	1.64	12	0.10	-590.00	2879.00	7300	20230605	-35.48	4605	20231212	2.28	7300	-35.48	20230605	4605	2.28	20231212	7300	-35.48	20230605	4605	2.28	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
86	20231214	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	30	2	0.64	54110720	11590	46.64	4665	4775	4630	6060	3270	4665	4668.74	0.16	0	180	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	545	-7.96	1.63	12	0.10	-590.00	2879.00	7300	20230605	-35.68	4605	20231212	1.95	7300	-35.68	20230605	4605	1.95	20231212	7300	-35.68	20230605	4605	1.95	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
87	20231214	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	55	2	1.18	40166075	8612	34.66	4665	4775	4630	6060	3270	4665	4663.97	0.16	0	277	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	548	-8.00	1.64	12	0.07	-590.00	2879.00	7300	20230605	-35.34	4605	20231212	2.50	7300	-35.34	20230605	4605	2.50	20231212	7300	-35.34	20230605	4605	2.50	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
88	20231214	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	70	2	1.50	38428705	8242	33.17	4665	4775	4630	6060	3270	4665	4662.55	0.16	0	276	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	550	-8.03	1.64	12	0.07	-590.00	2879.00	7300	20230605	-35.14	4605	20231212	2.82	7300	-35.14	20230605	4605	2.82	20231212	7300	-35.14	20230605	4605	2.82	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
89	20231214	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	60	2	1.29	950630	202	0.81	4665	4745	4665	6060	3270	4665	4706.09	0.16	0	-106	4848	4756	4688	4596	4528	4722	4562	58	1395	500	3260	5	1	11614526	549	-8.01	1.64	12	0.00	-590.00	2879.00	7300	20230605	-35.27	4605	20231212	2.61	7300	-35.27	20230605	4605	2.61	20231212	7300	-35.27	20230605	4605	2.61	20231212	0.01	N	335810	500	58 억		18987	N	N	0	N	00	N
90	20231213	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-25	5	-0.53	116059955	24848	91.55	4690	4780	4620	6090	3285	4690	4670.80	0.18	0	-2155	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	542	-7.91	1.62	12	0.21	-590.00	2879.00	7300	20230605	-36.10	4605	20231212	1.30	7300	-36.10	20230605	4605	1.30	20231212	7300	-36.10	20230605	4605	1.30	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
91	20231213	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-50	5	-1.07	109454190	23432	86.33	4690	4780	4620	6090	3285	4690	4671.14	0.18	0	-2175	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	539	-7.86	1.61	12	0.20	-590.00	2879.00	7300	20230605	-36.44	4605	20231212	0.76	7300	-36.44	20230605	4605	0.76	20231212	7300	-36.44	20230605	4605	0.76	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
92	20231213	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-15	5	-0.32	89658320	19164	70.61	4690	4780	4620	6090	3285	4690	4678.48	0.18	0	-2654	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	543	-7.92	1.62	12	0.17	-590.00	2879.00	7300	20230605	-35.96	4605	20231212	1.52	7300	-35.96	20230605	4605	1.52	20231212	7300	-35.96	20230605	4605	1.52	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
93	20231213	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-30	5	-0.64	85930425	18369	67.68	4690	4780	4620	6090	3285	4690	4678.01	0.18	0	-2392	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	541	-7.90	1.62	12	0.16	-590.00	2879.00	7300	20230605	-36.16	4605	20231212	1.19	7300	-36.16	20230605	4605	1.19	20231212	7300	-36.16	20230605	4605	1.19	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
94	20231213	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-50	5	-1.07	75043285	16032	59.07	4690	4780	4620	6090	3285	4690	4680.84	0.18	0	-2438	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	539	-7.86	1.61	12	0.14	-590.00	2879.00	7300	20230605	-36.44	4605	20231212	0.76	7300	-36.44	20230605	4605	0.76	20231212	7300	-36.44	20230605	4605	0.76	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
95	20231213	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-40	5	-0.85	59827000	12771	47.05	4690	4780	4620	6090	3285	4690	4684.60	0.18	0	-2062	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	540	-7.88	1.62	12	0.11	-590.00	2879.00	7300	20230605	-36.30	4605	20231212	0.98	7300	-36.30	20230605	4605	0.98	20231212	7300	-36.30	20230605	4605	0.98	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
96	20231213	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	5	2	0.11	25475835	5430	20.01	4690	4780	4620	6090	3285	4690	4691.68	0.18	0	-931	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	545	-7.96	1.63	12	0.05	-590.00	2879.00	7300	20230605	-35.68	4605	20231212	1.95	7300	-35.68	20230605	4605	1.95	20231212	7300	-35.68	20230605	4605	1.95	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
97	20231213	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-55	5	-1.17	2199640	474	1.75	4690	4690	4620	6090	3285	4690	4640.59	0.18	0	-187	4913	4801	4703	4591	4493	4752	4542	58	1400	500	3280	5	1	11614526	538	-7.86	1.61	12	0.00	-590.00	2879.00	7300	20230605	-36.51	4605	20231212	0.65	7300	-36.51	20230605	4605	0.65	20231212	7300	-36.51	20230605	4605	0.65	20231212	0.01	N	335810	500	58 억		21130	N	N	0	N	00	N
98	20231212	161039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4690	-95	5	-1.99	127104335	27140	278.76	4815	4815	4605	6220	3350	4785	4683.14	0.19	0	-1435	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	545	-7.95	1.63	12	0.23	-590.00	2879.00	7300	20230605	-35.75	4605	20231212	1.85	7300	-35.75	20230605	4605	1.85	20231212	7300	-35.75	20230605	4605	1.85	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
99	20231212	151045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4660	-125	5	-2.61	121414245	25925	266.28	4815	4815	4605	6220	3350	4785	4683.29	0.19	0	-1185	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	541	-7.90	1.62	12	0.22	-590.00	2879.00	7300	20230605	-36.16	4605	20231212	1.19	7300	-36.16	20230605	4605	1.19	20231212	7300	-36.16	20230605	4605	1.19	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
100	20231212	140945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4630	-155	5	-3.24	119146000	25437	261.27	4815	4815	4605	6220	3350	4785	4683.96	0.19	0	-1185	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	538	-7.85	1.61	12	0.22	-590.00	2879.00	7300	20230605	-36.58	4605	20231212	0.54	7300	-36.58	20230605	4605	0.54	20231212	7300	-36.58	20230605	4605	0.54	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
101	20231212	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4660	-125	5	-2.61	94024215	20032	205.75	4815	4815	4605	6220	3350	4785	4693.70	0.19	0	-1017	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	541	-7.90	1.62	12	0.17	-590.00	2879.00	7300	20230605	-36.16	4605	20231212	1.19	7300	-36.16	20230605	4605	1.19	20231212	7300	-36.16	20230605	4605	1.19	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
102	20231212	120940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4665	-120	5	-2.51	88054025	18751	192.59	4815	4815	4605	6220	3350	4785	4695.96	0.19	0	-789	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	542	-7.91	1.62	12	0.16	-590.00	2879.00	7300	20230605	-36.10	4605	20231212	1.30	7300	-36.10	20230605	4605	1.30	20231212	7300	-36.10	20230605	4605	1.30	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
103	20231212	110956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4635	-150	5	-3.13	82796710	17620	180.98	4815	4815	4605	6220	3350	4785	4699.02	0.19	0	-768	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	538	-7.86	1.61	12	0.15	-590.00	2879.00	7300	20230605	-36.51	4605	20231212	0.65	7300	-36.51	20230605	4605	0.65	20231212	7300	-36.51	20230605	4605	0.65	20231212	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
104	20231212	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-30	5	-0.63	22441705	4746	48.75	4815	4815	4690	6220	3350	4785	4728.55	0.19	0	202	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	552	-8.06	1.65	12	0.04	-590.00	2879.00	7300	20230605	-34.86	4640	20231206	2.48	7300	-34.86	20230605	4640	2.48	20231206	7300	-34.86	20230605	4640	2.48	20231206	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
105	20231212	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	5	2	0.10	823700	172	1.77	4815	4815	4775	6220	3350	4785	4788.95	0.19	0	-164	4888	4836	4783	4731	4678	4862	4757	58	1435	500	3340	5	1	11614526	556	-8.12	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.38	4640	20231206	3.23	7300	-34.38	20230605	4640	3.23	20231206	7300	-34.38	20230605	4640	3.23	20231206	0.01	N	335810	500	58 억		22565	N	N	0	N	00	N
106	20231211	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	45	2	0.95	46321435	9736	55.44	4755	4835	4730	6160	3320	4740	4757.64	0.20	61	-186	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	556	-8.11	1.66	12	0.08	-590.00	2879.00	7300	20230605	-34.45	4640	20231206	3.12	7300	-34.45	20230605	4640	3.12	20231206	7300	-34.45	20230605	4640	3.12	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
107	20231211	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	35	2	0.74	44840155	9426	53.67	4755	4835	4730	6160	3320	4740	4757.07	0.20	61	-259	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	555	-8.09	1.66	12	0.08	-590.00	2879.00	7300	20230605	-34.59	4640	20231206	2.91	7300	-34.59	20230605	4640	2.91	20231206	7300	-34.59	20230605	4640	2.91	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
108	20231211	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	0	3	0.00	35083570	7367	41.95	4755	4835	4730	6160	3320	4740	4762.26	0.20	61	-292	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	551	-8.03	1.65	12	0.06	-590.00	2879.00	7300	20230605	-35.07	4640	20231206	2.16	7300	-35.07	20230605	4640	2.16	20231206	7300	-35.07	20230605	4640	2.16	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
109	20231211	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	5	2	0.11	30828800	6469	36.84	4755	4835	4730	6160	3320	4740	4765.62	0.20	61	-302	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	551	-8.04	1.65	12	0.06	-590.00	2879.00	7300	20230605	-35.00	4640	20231206	2.26	7300	-35.00	20230605	4640	2.26	20231206	7300	-35.00	20230605	4640	2.26	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
110	20231211	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	5	2	0.11	27949955	5862	33.38	4755	4835	4740	6160	3320	4740	4767.99	0.20	61	-303	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	551	-8.04	1.65	12	0.05	-590.00	2879.00	7300	20230605	-35.00	4640	20231206	2.26	7300	-35.00	20230605	4640	2.26	20231206	7300	-35.00	20230605	4640	2.26	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
111	20231211	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	0	3	0.00	26409165	5537	31.53	4755	4835	4740	6160	3320	4740	4769.58	0.20	61	-287	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	551	-8.03	1.65	12	0.05	-590.00	2879.00	7300	20230605	-35.07	4640	20231206	2.16	7300	-35.07	20230605	4640	2.16	20231206	7300	-35.07	20230605	4640	2.16	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
112	20231211	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	15	2	0.32	23067145	4833	27.52	4755	4835	4750	6160	3320	4740	4772.84	0.20	61	-139	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	552	-8.06	1.65	12	0.04	-590.00	2879.00	7300	20230605	-34.86	4640	20231206	2.48	7300	-34.86	20230605	4640	2.48	20231206	7300	-34.86	20230605	4640	2.48	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
113	20231211	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	15	2	0.32	399420	84	0.48	4755	4755	4755	6160	3320	4740	4755.00	0.20	61	-64	4983	4861	4773	4651	4563	4922	4712	58	1420	500	3310	5	1	11614526	552	-8.06	1.65	12	0.00	-590.00	2879.00	7300	20230605	-34.86	4640	20231206	2.48	7300	-34.86	20230605	4640	2.48	20231206	7300	-34.86	20230605	4640	2.48	20231206	0.01	N	335810	500	58 억		22798	N	N	0	N	00	N
114	20231208	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-60	5	-1.25	83347315	17562	132.45	4725	4895	4685	6240	3360	4800	4745.89	0.20	0	-61	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	551	-8.03	1.65	12	0.15	-590.00	2879.00	7300	20230605	-35.07	4640	20231206	2.16	7300	-35.07	20230605	4640	2.16	20231206	7300	-35.07	20230605	4640	2.16	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
115	20231208	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-25	5	-0.52	77357845	16300	122.94	4725	4895	4685	6240	3360	4800	4745.88	0.20	0	-108	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	555	-8.09	1.66	12	0.14	-590.00	2879.00	7300	20230605	-34.59	4640	20231206	2.91	7300	-34.59	20230605	4640	2.91	20231206	7300	-34.59	20230605	4640	2.91	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
116	20231208	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-5	5	-0.10	76554670	16132	121.67	4725	4895	4685	6240	3360	4800	4745.52	0.20	0	-121	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	557	-8.13	1.67	12	0.14	-590.00	2879.00	7300	20230605	-34.32	4640	20231206	3.34	7300	-34.32	20230605	4640	3.34	20231206	7300	-34.32	20230605	4640	3.34	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
117	20231208	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-10	5	-0.21	72153305	15207	114.69	4725	4895	4685	6240	3360	4800	4744.74	0.20	0	-91	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	556	-8.12	1.66	12	0.13	-590.00	2879.00	7300	20230605	-34.38	4640	20231206	3.23	7300	-34.38	20230605	4640	3.23	20231206	7300	-34.38	20230605	4640	3.23	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
118	20231208	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-5	5	-0.10	71699110	15112	113.98	4725	4895	4685	6240	3360	4800	4744.51	0.20	0	-10	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	557	-8.13	1.67	12	0.13	-590.00	2879.00	7300	20230605	-34.32	4640	20231206	3.34	7300	-34.32	20230605	4640	3.34	20231206	7300	-34.32	20230605	4640	3.34	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
119	20231208	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-70	5	-1.46	68116465	14360	108.30	4725	4895	4685	6240	3360	4800	4743.49	0.20	0	96	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	549	-8.02	1.64	12	0.12	-590.00	2879.00	7300	20230605	-35.21	4640	20231206	1.94	7300	-35.21	20230605	4640	1.94	20231206	7300	-35.21	20230605	4640	1.94	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
120	20231208	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-10	5	-0.21	62437780	13165	99.29	4725	4895	4685	6240	3360	4800	4742.71	0.20	0	154	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	556	-8.12	1.66	12	0.11	-590.00	2879.00	7300	20230605	-34.38	4640	20231206	3.23	7300	-34.38	20230605	4640	3.23	20231206	7300	-34.38	20230605	4640	3.23	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
121	20231208	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-100	5	-2.08	27943490	5926	44.69	4725	4780	4690	6240	3360	4800	4715.40	0.20	0	771	5113	4956	4818	4661	4523	5035	4740	58	1440	500	3360	5	1	11614526	546	-7.97	1.63	12	0.05	-590.00	2879.00	7300	20230605	-35.62	4640	20231206	1.29	7300	-35.62	20230605	4640	1.29	20231206	7300	-35.62	20230605	4640	1.29	20231206	0.02	N	335810	500	58 억		22798	N	N	0	N	00	N
122	20231207	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	15	2	0.31	63355335	13259	63.25	4780	4975	4680	6220	3350	4785	4778.29	0.21	0	-1026	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	557	-8.14	1.67	12	0.11	-590.00	2879.00	7300	20230605	-34.25	4640	20231206	3.45	7300	-34.25	20230605	4640	3.45	20231206	7300	-34.25	20230605	4640	3.45	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
123	20231207	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-70	5	-1.46	61872120	12948	61.76	4780	4975	4680	6220	3350	4785	4778.51	0.21	0	-1119	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	548	-7.99	1.64	12	0.11	-590.00	2879.00	7300	20230605	-35.41	4640	20231206	1.62	7300	-35.41	20230605	4640	1.62	20231206	7300	-35.41	20230605	4640	1.62	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
124	20231207	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-70	5	-1.46	45597510	9494	45.29	4780	4975	4680	6220	3350	4785	4802.77	0.21	0	-1978	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	548	-7.99	1.64	12	0.08	-590.00	2879.00	7300	20230605	-35.41	4640	20231206	1.62	7300	-35.41	20230605	4640	1.62	20231206	7300	-35.41	20230605	4640	1.62	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
125	20231207	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-35	5	-0.73	42467130	8830	42.12	4780	4975	4680	6220	3350	4785	4809.41	0.21	0	-2049	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	552	-8.05	1.65	12	0.08	-590.00	2879.00	7300	20230605	-34.93	4640	20231206	2.37	7300	-34.93	20230605	4640	2.37	20231206	7300	-34.93	20230605	4640	2.37	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
126	20231207	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	45	2	0.94	31624710	6549	31.24	4780	4975	4680	6220	3350	4785	4828.94	0.21	0	-2015	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	561	-8.19	1.68	12	0.06	-590.00	2879.00	7300	20230605	-33.84	4640	20231206	4.09	7300	-33.84	20230605	4640	4.09	20231206	7300	-33.84	20230605	4640	4.09	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
127	20231207	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	5	2	0.10	29903635	6190	29.53	4780	4975	4680	6220	3350	4785	4830.96	0.21	0	-1839	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	556	-8.12	1.66	12	0.05	-590.00	2879.00	7300	20230605	-34.38	4640	20231206	3.23	7300	-34.38	20230605	4640	3.23	20231206	7300	-34.38	20230605	4640	3.23	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
128	20231207	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	65	2	1.36	22015080	4544	21.68	4780	4975	4680	6220	3350	4785	4844.87	0.21	0	-974	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	563	-8.22	1.68	12	0.04	-590.00	2879.00	7300	20230605	-33.56	4640	20231206	4.53	7300	-33.56	20230605	4640	4.53	20231206	7300	-33.56	20230605	4640	4.53	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
129	20231207	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-65	5	-1.36	1660995	352	1.68	4780	4785	4680	6220	3350	4785	4718.74	0.21	0	-25	4901	4842	4741	4682	4581	4872	4712	58	1435	500	3340	5	1	11614526	548	-8.00	1.64	12	0.00	-590.00	2879.00	7300	20230605	-35.34	4640	20231206	1.72	7300	-35.34	20230605	4640	1.72	20231206	7300	-35.34	20230605	4640	1.72	20231206	0.05	N	335810	500	58 억		23823	N	N	0	N	00	N
130	20231206	161002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4785	85	2	1.81	98900295	20957	97.38	4675	4800	4640	6110	3290	4700	4719.20	0.20	0	530	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	556	-8.11	1.66	12	0.18	-590.00	2879.00	7300	20230605	-34.45	4640	20231206	3.12	7300	-34.45	20230605	4640	3.12	20231206	7300	-34.45	20230605	4640	3.12	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
131	20231206	151018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4705	5	2	0.11	94658235	20054	93.19	4675	4800	4640	6110	3290	4700	4720.17	0.20	0	411	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	546	-7.97	1.63	12	0.17	-590.00	2879.00	7300	20230605	-35.55	4640	20231206	1.40	7300	-35.55	20230605	4640	1.40	20231206	7300	-35.55	20230605	4640	1.40	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
132	20231206	141015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4785	85	2	1.81	84981240	18013	83.70	4675	4800	4640	6110	3290	4700	4717.77	0.20	0	-244	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	556	-8.11	1.66	12	0.16	-590.00	2879.00	7300	20230605	-34.45	4640	20231206	3.12	7300	-34.45	20230605	4640	3.12	20231206	7300	-34.45	20230605	4640	3.12	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
133	20231206	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4725	25	2	0.53	28873400	6162	28.63	4675	4800	4640	6110	3290	4700	4685.72	0.20	0	544	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	549	-8.01	1.64	12	0.05	-590.00	2879.00	7300	20230605	-35.27	4640	20231206	1.83	7300	-35.27	20230605	4640	1.83	20231206	7300	-35.27	20230605	4640	1.83	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
134	20231206	120957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4675	-25	5	-0.53	23671550	5057	23.50	4675	4715	4640	6110	3290	4700	4680.95	0.20	0	261	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	543	-7.92	1.62	12	0.04	-590.00	2879.00	7300	20230605	-35.96	4640	20231206	0.75	7300	-35.96	20230605	4640	0.75	20231206	7300	-35.96	20230605	4640	0.75	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
135	20231206	111017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4690	-10	5	-0.21	18754095	4011	18.64	4675	4710	4640	6110	3290	4700	4675.67	0.20	0	281	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	545	-7.95	1.63	12	0.03	-590.00	2879.00	7300	20230605	-35.75	4640	20231206	1.08	7300	-35.75	20230605	4640	1.08	20231206	7300	-35.75	20230605	4640	1.08	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
136	20231206	101006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4655	-45	5	-0.96	16204545	3466	16.11	4675	4710	4640	6110	3290	4700	4675.29	0.20	0	281	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	541	-7.89	1.62	12	0.03	-590.00	2879.00	7300	20230605	-36.23	4640	20231206	0.32	7300	-36.23	20230605	4640	0.32	20231206	7300	-36.23	20230605	4640	0.32	20231206	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
137	20231206	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-5	5	-0.11	4313775	919	4.27	4675	4710	4675	6110	3290	4700	4693.99	0.20	0	23	4846	4772	4711	4637	4576	4742	4607	58	1410	500	3290	5	1	11614526	545	-7.96	1.63	12	0.01	-590.00	2879.00	7300	20230605	-35.68	4650	20231205	0.97	7300	-35.68	20230605	4650	0.97	20231205	7300	-35.68	20230605	4650	0.97	20231205	0.07	N	335810	500	58 억		23293	N	N	0	N	00	N
138	20231205	161009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4700	-70	5	-1.47	100943350	21520	120.01	4770	4785	4650	6200	3340	4770	4690.68	0.24	0	-4173	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	546	-7.97	1.63	12	0.19	-590.00	2879.00	7300	20230605	-35.62	4650	20231205	1.08	7300	-35.62	20230605	4650	1.08	20231205	7300	-35.62	20230605	4650	1.08	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
139	20231205	151007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4660	-110	5	-2.31	90277390	19243	107.31	4770	4785	4650	6200	3340	4770	4691.44	0.24	0	-4079	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	541	-7.90	1.62	12	0.17	-590.00	2879.00	7300	20230605	-36.16	4650	20231205	0.22	7300	-36.16	20230605	4650	0.22	20231205	7300	-36.16	20230605	4650	0.22	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
140	20231205	141005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4655	-115	5	-2.41	85760515	18274	101.91	4770	4785	4650	6200	3340	4770	4693.03	0.24	0	-4076	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	541	-7.89	1.62	12	0.16	-590.00	2879.00	7300	20230605	-36.23	4650	20231205	0.11	7300	-36.23	20230605	4650	0.11	20231205	7300	-36.23	20230605	4650	0.11	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
141	20231205	131002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4690	-80	5	-1.68	75056280	15981	89.12	4770	4785	4650	6200	3340	4770	4696.59	0.24	0	-3777	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	545	-7.95	1.63	12	0.14	-590.00	2879.00	7300	20230605	-35.75	4650	20231205	0.86	7300	-35.75	20230605	4650	0.86	20231205	7300	-35.75	20230605	4650	0.86	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
142	20231205	121000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4660	-110	5	-2.31	52140940	11079	61.78	4770	4785	4660	6200	3340	4770	4706.29	0.24	0	-3043	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	541	-7.90	1.62	12	0.10	-590.00	2879.00	7300	20230605	-36.16	4660	20231205	0.00	7300	-36.16	20230605	4660	0.00	20231205	7300	-36.16	20230605	4660	0.00	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
143	20231205	110959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4720	-50	5	-1.05	27617420	5846	32.60	4770	4785	4700	6200	3340	4770	4724.16	0.24	0	-484	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	548	-8.00	1.64	12	0.05	-590.00	2879.00	7300	20230605	-35.34	4700	20231205	0.43	7300	-35.34	20230605	4700	0.43	20231205	7300	-35.34	20230605	4700	0.43	20231205	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
144	20231205	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-35	5	-0.73	10720605	2260	12.60	4770	4785	4720	6200	3340	4770	4743.63	0.24	0	-66	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	550	-8.03	1.64	12	0.02	-590.00	2879.00	7300	20230605	-35.14	4715	20231204	0.42	7300	-35.14	20230605	4715	0.42	20231204	7300	-35.14	20230605	4715	0.42	20231204	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
145	20231205	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	15	2	0.31	181020	38	0.21	4770	4785	4740	6200	3340	4770	4763.68	0.24	0	-7	4933	4851	4783	4701	4633	4817	4667	58	1430	500	3330	5	1	11614526	556	-8.11	1.66	12	0.00	-590.00	2879.00	7300	20230605	-34.45	4715	20231204	1.48	7300	-34.45	20230605	4715	1.48	20231204	7300	-34.45	20230605	4715	1.48	20231204	0.07	N	335810	500	58 억		27468	N	N	0	N	00	N
146	20231204	160956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4770	-40	5	-0.83	85461110	17932	156.03	4810	4865	4715	6250	3370	4810	4765.84	0.27	0	-3551	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	554	-8.08	1.66	12	0.15	-590.00	2879.00	7300	20230605	-34.66	4715	20231204	1.17	7300	-34.66	20230605	4715	1.17	20231204	7300	-34.66	20230605	4715	1.17	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
147	20231204	150958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4770	-40	5	-0.83	83972855	17620	153.31	4810	4865	4715	6250	3370	4810	4765.77	0.27	0	-3548	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	554	-8.08	1.66	12	0.15	-590.00	2879.00	7300	20230605	-34.66	4715	20231204	1.17	7300	-34.66	20230605	4715	1.17	20231204	7300	-34.66	20230605	4715	1.17	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
148	20231204	140950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4765	-45	5	-0.94	82893325	17394	151.34	4810	4865	4715	6250	3370	4810	4765.63	0.27	0	-3522	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	553	-8.08	1.66	12	0.15	-590.00	2879.00	7300	20230605	-34.73	4715	20231204	1.06	7300	-34.73	20230605	4715	1.06	20231204	7300	-34.73	20230605	4715	1.06	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
149	20231204	130950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4775	-35	5	-0.73	56679245	11886	103.42	4810	4865	4750	6250	3370	4810	4768.57	0.27	0	-3386	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	555	-8.09	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.59	4750	20231204	0.53	7300	-34.59	20230605	4750	0.53	20231204	7300	-34.59	20230605	4750	0.53	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
150	20231204	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4790	-20	5	-0.42	56111540	11767	102.38	4810	4865	4750	6250	3370	4810	4768.55	0.27	0	-3397	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	556	-8.12	1.66	12	0.10	-590.00	2879.00	7300	20230605	-34.38	4750	20231204	0.84	7300	-34.38	20230605	4750	0.84	20231204	7300	-34.38	20230605	4750	0.84	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
151	20231204	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4760	-50	5	-1.04	44835715	9397	81.76	4810	4865	4750	6250	3370	4810	4771.28	0.27	0	-3028	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	553	-8.07	1.65	12	0.08	-590.00	2879.00	7300	20230605	-34.79	4750	20231204	0.21	7300	-34.79	20230605	4750	0.21	20231204	7300	-34.79	20230605	4750	0.21	20231204	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
152	20231204	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-5	5	-0.10	17349055	3619	31.49	4810	4865	4770	6250	3370	4810	4793.88	0.27	0	-2158	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	558	-8.14	1.67	12	0.03	-590.00	2879.00	7300	20230605	-34.18	4750	20231130	1.16	7300	-34.18	20230605	4750	1.16	20231130	7300	-34.18	20230605	4750	1.16	20231130	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
153	20231204	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	0	3	0.00	1375845	286	2.49	4810	4865	4810	6250	3370	4810	4810.65	0.27	0	-36	5036	4922	4866	4752	4696	4895	4725	58	1440	500	3360	5	1	11614526	559	-8.15	1.67	12	0.00	-590.00	2879.00	7300	20230605	-34.11	4750	20231130	1.26	7300	-34.11	20230605	4750	1.26	20231130	7300	-34.11	20230605	4750	1.26	20231130	0.07	N	335810	500	58 억		31019	N	N	0	N	00	N
154	20231201	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	-100	5	-2.04	55774065	11414	170.16	4930	4980	4810	6380	3440	4910	4886.49	0.27	0	-511	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	559	-8.15	1.67	12	0.10	-590.00	2879.00	7300	20230605	-34.11	4750	20231130	1.26	7300	-34.11	20230605	4750	1.26	20231130	7300	-34.11	20230605	4750	1.26	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
155	20231201	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-10	5	-0.20	44590390	9093	135.55	4930	4980	4865	6380	3440	4910	4903.82	0.27	0	-485	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	569	-8.31	1.70	12	0.08	-590.00	2879.00	7300	20230605	-32.88	4750	20231130	3.16	7300	-32.88	20230605	4750	3.16	20231130	7300	-32.88	20230605	4750	3.16	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
156	20231201	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	20	2	0.41	42088060	8582	127.94	4930	4980	4865	6380	3440	4910	4904.23	0.27	0	-208	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	573	-8.36	1.71	12	0.07	-590.00	2879.00	7300	20230605	-32.47	4750	20231130	3.79	7300	-32.47	20230605	4750	3.79	20231130	7300	-32.47	20230605	4750	3.79	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
157	20231201	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-15	5	-0.31	38822875	7914	117.98	4930	4980	4865	6380	3440	4910	4905.59	0.27	0	-486	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	569	-8.30	1.70	12	0.07	-590.00	2879.00	7300	20230605	-32.95	4750	20231130	3.05	7300	-32.95	20230605	4750	3.05	20231130	7300	-32.95	20230605	4750	3.05	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
158	20231201	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	5	2	0.10	17199175	3514	52.39	4930	4980	4865	6380	3440	4910	4894.47	0.27	0	-232	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	571	-8.33	1.71	12	0.03	-590.00	2879.00	7300	20230605	-32.67	4750	20231130	3.47	7300	-32.67	20230605	4750	3.47	20231130	7300	-32.67	20230605	4750	3.47	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
159	20231201	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	60	2	1.22	12743460	2607	38.86	4930	4980	4865	6380	3440	4910	4888.17	0.27	0	-187	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	577	-8.42	1.73	12	0.02	-590.00	2879.00	7300	20230605	-31.92	4750	20231130	4.63	7300	-31.92	20230605	4750	4.63	20231130	7300	-31.92	20230605	4750	4.63	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
160	20231201	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-35	5	-0.71	10470280	2145	31.98	4930	4980	4865	6380	3440	4910	4881.25	0.27	0	-182	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	566	-8.26	1.69	12	0.02	-590.00	2879.00	7300	20230605	-33.22	4750	20231130	2.63	7300	-33.22	20230605	4750	2.63	20231130	7300	-33.22	20230605	4750	2.63	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N
161	20231201	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	25	2	0.51	497365	101	1.51	4930	4935	4910	6380	3440	4910	4924.41	0.27	0	-67	5016	4962	4856	4802	4696	4990	4830	58	1470	500	3430	5	1	11614526	573	-8.36	1.71	12	0.00	-590.00	2879.00	7300	20230605	-32.40	4750	20231130	3.89	7300	-32.40	20230605	4750	3.89	20231130	7300	-32.40	20230605	4750	3.89	20231130	0.07	N	335810	500	58 억		31519	N	N	0	N	00	N