KissMeData/368770/price/prices-20241201.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	20241231	161305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
3	20241231	151249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
4	20241231	141304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
5	20241231	131305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
6	20241231	121304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
7	20241231	111303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
8	20241231	101256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
9	20241231	091259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11873415395	2417260	52.71	4840	5110	4710	6110	3290	4700	4912.26	0.97	96272	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.36	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		318588	N	N	0	N	00	N
10	20241230	161256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	170	2	3.62	11720792225	2386066	52.03	4840	5110	4710	6110	3290	4700	4912.26	0.68	0	92329	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1600	55.98	4.99	12	7.26	87.00	975.00	5760	20241108	-15.45	2825	20240805	72.39	5760	-15.45	20241108	2825	72.39	20240805	5760	-15.45	20241108	2825	72.39	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
11	20241230	151300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4855	155	2	3.30	11425042640	2325193	50.70	4840	5110	4710	6110	3290	4700	4913.59	0.68	0	93683	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1595	55.80	4.98	12	7.08	87.00	975.00	5760	20241108	-15.71	2825	20240805	71.86	5760	-15.71	20241108	2825	71.86	20240805	5760	-15.71	20241108	2825	71.86	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
12	20241230	141300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4845	145	2	3.09	10531174205	2140940	46.68	4840	5110	4710	6110	3290	4700	4918.95	0.68	0	97070	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1592	55.69	4.97	12	6.52	87.00	975.00	5760	20241108	-15.89	2825	20240805	71.50	5760	-15.89	20241108	2825	71.50	20240805	5760	-15.89	20241108	2825	71.50	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
13	20241230	131301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5030	330	2	7.02	9383041040	1907940	41.60	4840	5110	4710	6110	3290	4700	4917.89	0.68	0	67601	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	10	1	32854225	1653	57.82	5.16	12	5.81	87.00	975.00	5760	20241108	-12.67	2825	20240805	78.05	5760	-12.67	20241108	2825	78.05	20240805	5760	-12.67	20241108	2825	78.05	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
14	20241230	121256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4985	285	2	6.06	8304752355	1692807	36.91	4840	5110	4710	6110	3290	4700	4905.91	0.68	0	50727	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1638	57.30	5.11	12	5.15	87.00	975.00	5760	20241108	-13.45	2825	20240805	76.46	5760	-13.45	20241108	2825	76.46	20240805	5760	-13.45	20241108	2825	76.46	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
15	20241230	111258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4995	295	2	6.28	5957074945	1226111	26.74	4840	5050	4710	6110	3290	4700	4858.51	0.68	0	-33388	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1641	57.41	5.12	12	3.73	87.00	975.00	5760	20241108	-13.28	2825	20240805	76.81	5760	-13.28	20241108	2825	76.81	20240805	5760	-13.28	20241108	2825	76.81	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
16	20241230	101256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4770	70	2	1.49	3284270025	683141	14.90	4840	4920	4710	6110	3290	4700	4807.60	0.68	0	-117517	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1567	54.83	4.89	12	2.08	87.00	975.00	5760	20241108	-17.19	2825	20240805	68.85	5760	-17.19	20241108	2825	68.85	20240805	5760	-17.19	20241108	2825	68.85	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
17	20241230	091301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4785	85	2	1.81	2069605915	427885	9.33	4840	4920	4765	6110	3290	4700	4836.83	0.68	0	-75819	5373	5036	4783	4446	4193	5205	4615	33	1410	100	3380	5	1	32854225	1572	55.00	4.91	12	1.30	87.00	975.00	5760	20241108	-16.93	2825	20240805	69.38	5760	-16.93	20241108	2825	69.38	20240805	5760	-16.93	20241108	2825	69.38	20240805	3.00	N	368770	100	32 억		222316	N	N	0	N	00	N
18	20241227	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	195	2	4.33	21358486975	4425325	944.36	4575	5120	4530	5850	3155	4505	4826.01	0.60	0	32140	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1544	54.02	4.82	12	13.47	87.00	975.00	5760	20241108	-18.40	2825	20240805	66.37	5760	-18.40	20241108	2825	66.37	20240805	5760	-18.40	20241108	2825	66.37	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
19	20241227	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	195	2	4.33	20869408550	4322928	922.51	4575	5120	4530	5850	3155	4505	4827.71	0.60	0	33243	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1544	54.02	4.82	12	13.16	87.00	975.00	5760	20241108	-18.40	2825	20240805	66.37	5760	-18.40	20241108	2825	66.37	20240805	5760	-18.40	20241108	2825	66.37	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
20	20241227	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	225	2	4.99	19726918435	4080456	870.77	4575	5120	4530	5850	3155	4505	4834.60	0.60	0	29938	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1554	54.37	4.85	12	12.42	87.00	975.00	5760	20241108	-17.88	2825	20240805	67.43	5760	-17.88	20241108	2825	67.43	20240805	5760	-17.88	20241108	2825	67.43	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
21	20241227	131252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	175	2	3.88	19073870650	3942095	841.24	4575	5120	4530	5850	3155	4505	4838.62	0.60	0	44694	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1538	53.79	4.80	12	12.00	87.00	975.00	5760	20241108	-18.75	2825	20240805	65.66	5760	-18.75	20241108	2825	65.66	20240805	5760	-18.75	20241108	2825	65.66	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
22	20241227	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	170	2	3.77	18288510025	3774428	805.46	4575	5120	4530	5850	3155	4505	4845.49	0.60	0	36721	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1536	53.74	4.79	12	11.49	87.00	975.00	5760	20241108	-18.84	2825	20240805	65.49	5760	-18.84	20241108	2825	65.49	20240805	5760	-18.84	20241108	2825	65.49	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
23	20241227	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	250	2	5.55	15246793815	3134347	668.87	4575	5120	4530	5850	3155	4505	4864.58	0.60	0	-41566	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1562	54.66	4.88	12	9.54	87.00	975.00	5760	20241108	-17.45	2825	20240805	68.32	5760	-17.45	20241108	2825	68.32	20240805	5760	-17.45	20241108	2825	68.32	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
24	20241227	101251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	100	2	2.22	2260898460	488081	104.16	4575	4710	4530	5850	3155	4505	4632.57	0.60	0	-15563	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1513	52.93	4.72	12	1.49	87.00	975.00	5760	20241108	-20.05	2825	20240805	63.01	5760	-20.05	20241108	2825	63.01	20240805	5760	-20.05	20241108	2825	63.01	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
25	20241227	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	90	2	2.00	828488370	178899	38.18	4575	4685	4570	5850	3155	4505	4631.99	0.60	0	-140	4781	4642	4556	4417	4331	4600	4375	33	1345	100	3240	5	1	32854225	1510	52.82	4.71	12	0.54	87.00	975.00	5760	20241108	-20.23	2825	20240805	62.65	5760	-20.23	20241108	2825	62.65	20240805	5760	-20.23	20241108	2825	62.65	20240805	2.91	N	368770	100	32 억		196197	N	N	0	N	00	N
26	20241226	161246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	30	2	0.67	2124113875	465016	60.81	4525	4695	4470	5810	3135	4475	4567.96	0.57	0	9830	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1480	51.78	4.62	12	1.42	87.00	975.00	5760	20241108	-21.79	2825	20240805	59.47	5760	-21.79	20241108	2825	59.47	20240805	5760	-21.79	20241108	2825	59.47	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
27	20241226	151243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	30	2	0.67	2033275940	444840	58.17	4525	4695	4470	5810	3135	4475	4570.80	0.57	0	12241	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1480	51.78	4.62	12	1.35	87.00	975.00	5760	20241108	-21.79	2825	20240805	59.47	5760	-21.79	20241108	2825	59.47	20240805	5760	-21.79	20241108	2825	59.47	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
28	20241226	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	65	2	1.45	1794502910	391715	51.23	4525	4695	4500	5810	3135	4475	4581.14	0.57	0	-1501	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1492	52.18	4.66	12	1.19	87.00	975.00	5760	20241108	-21.18	2825	20240805	60.71	5760	-21.18	20241108	2825	60.71	20240805	5760	-21.18	20241108	2825	60.71	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
29	20241226	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	90	2	2.01	1634340025	356385	46.60	4525	4695	4500	5810	3135	4475	4585.88	0.57	0	2140	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1500	52.47	4.68	12	1.08	87.00	975.00	5760	20241108	-20.75	2825	20240805	61.59	5760	-20.75	20241108	2825	61.59	20240805	5760	-20.75	20241108	2825	61.59	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
30	20241226	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	90	2	2.01	1521156385	331536	43.36	4525	4695	4500	5810	3135	4475	4588.21	0.57	0	2475	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1500	52.47	4.68	12	1.01	87.00	975.00	5760	20241108	-20.75	2825	20240805	61.59	5760	-20.75	20241108	2825	61.59	20240805	5760	-20.75	20241108	2825	61.59	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
31	20241226	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	135	2	3.02	1340555560	291844	38.16	4525	4695	4500	5810	3135	4475	4593.40	0.57	0	4255	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1515	52.99	4.73	12	0.89	87.00	975.00	5760	20241108	-19.97	2825	20240805	63.19	5760	-19.97	20241108	2825	63.19	20240805	5760	-19.97	20241108	2825	63.19	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
32	20241226	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	80	2	1.79	1067386610	232130	30.36	4525	4695	4500	5810	3135	4475	4598.23	0.57	0	14704	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1497	52.36	4.67	12	0.71	87.00	975.00	5760	20241108	-20.92	2825	20240805	61.24	5760	-20.92	20241108	2825	61.24	20240805	5760	-20.92	20241108	2825	61.24	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
33	20241226	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	150	2	3.35	555143340	119861	15.67	4525	4695	4525	5810	3135	4475	4631.56	0.57	0	36979	4795	4635	4550	4390	4305	4592	4347	33	1335	100	3220	5	1	32854225	1520	53.16	4.74	12	0.36	87.00	975.00	5760	20241108	-19.70	2825	20240805	63.72	5760	-19.70	20241108	2825	63.72	20240805	5760	-19.70	20241108	2825	63.72	20240805	2.77	N	368770	100	32 억		186411	N	N	0	N	00	N
34	20241224	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-45	5	-1.00	3459150405	756141	151.30	4630	4710	4465	5870	3165	4520	4574.96	0.95	0	-124407	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1470	51.44	4.59	12	2.30	87.00	975.00	5760	20241108	-22.31	2825	20240805	58.41	5760	-22.31	20241108	2825	58.41	20240805	5760	-22.31	20241108	2825	58.41	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
35	20241224	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-30	5	-0.66	3337510050	728968	145.87	4630	4710	4465	5870	3165	4520	4578.40	0.95	0	-130039	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1475	51.61	4.61	12	2.22	87.00	975.00	5760	20241108	-22.05	2825	20240805	58.94	5760	-22.05	20241108	2825	58.94	20240805	5760	-22.05	20241108	2825	58.94	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
36	20241224	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-15	5	-0.33	3159314025	689316	137.93	4630	4710	4465	5870	3165	4520	4583.26	0.95	0	-130394	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1480	51.78	4.62	12	2.10	87.00	975.00	5760	20241108	-21.79	2825	20240805	59.47	5760	-21.79	20241108	2825	59.47	20240805	5760	-21.79	20241108	2825	59.47	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
37	20241224	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	35	2	0.77	3035714265	661934	132.45	4630	4710	4465	5870	3165	4520	4586.13	0.95	0	-124934	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1497	52.36	4.67	12	2.01	87.00	975.00	5760	20241108	-20.92	2825	20240805	61.24	5760	-20.92	20241108	2825	61.24	20240805	5760	-20.92	20241108	2825	61.24	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
38	20241224	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	100	2	2.21	2858869455	623148	124.69	4630	4710	4465	5870	3165	4520	4587.79	0.95	0	-124003	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1518	53.10	4.74	12	1.90	87.00	975.00	5760	20241108	-19.79	2825	20240805	63.54	5760	-19.79	20241108	2825	63.54	20240805	5760	-19.79	20241108	2825	63.54	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
39	20241224	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	20	2	0.44	2332980295	509252	101.90	4630	4710	4465	5870	3165	4520	4581.19	0.95	0	-122756	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1492	52.18	4.66	12	1.55	87.00	975.00	5760	20241108	-21.18	2825	20240805	60.71	5760	-21.18	20241108	2825	60.71	20240805	5760	-21.18	20241108	2825	60.71	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
40	20241224	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-25	5	-0.55	1941126375	422101	84.46	4630	4710	4480	5870	3165	4520	4598.72	0.95	0	-114128	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1477	51.67	4.61	12	1.28	87.00	975.00	5760	20241108	-21.96	2825	20240805	59.12	5760	-21.96	20241108	2825	59.12	20240805	5760	-21.96	20241108	2825	59.12	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
41	20241224	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	40	2	0.88	1074533945	231875	46.40	4630	4710	4555	5870	3165	4520	4634.11	0.95	0	-68074	4670	4595	4495	4420	4320	4632	4457	33	1350	100	3250	5	1	32854225	1498	52.41	4.68	12	0.71	87.00	975.00	5760	20241108	-20.83	2825	20240805	61.42	5760	-20.83	20241108	2825	61.42	20240805	5760	-20.83	20241108	2825	61.42	20240805	3.03	N	368770	100	32 억		313601	N	N	0	N	00	N
42	20241223	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	170	2	3.91	2160392415	482170	78.81	4515	4570	4395	5650	3045	4350	4480.34	1.09	0	-44586	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1485	51.95	4.64	12	1.47	87.00	975.00	5760	20241108	-21.53	2825	20240805	60.00	5760	-21.53	20241108	2825	60.00	20240805	5760	-21.53	20241108	2825	60.00	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
43	20241223	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	175	2	4.02	1985450825	443507	72.49	4515	4570	4395	5650	3045	4350	4476.71	1.09	0	-37725	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1487	52.01	4.64	12	1.35	87.00	975.00	5760	20241108	-21.44	2825	20240805	60.18	5760	-21.44	20241108	2825	60.18	20240805	5760	-21.44	20241108	2825	60.18	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
44	20241223	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	115	2	2.64	1665302070	372204	60.84	4515	4570	4395	5650	3045	4350	4474.16	1.09	0	-37540	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1467	51.32	4.58	12	1.13	87.00	975.00	5760	20241108	-22.48	2825	20240805	58.05	5760	-22.48	20241108	2825	58.05	20240805	5760	-22.48	20241108	2825	58.05	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
45	20241223	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	90	2	2.07	1597982295	357074	58.37	4515	4570	4395	5650	3045	4350	4475.21	1.09	0	-38018	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1459	51.03	4.55	12	1.09	87.00	975.00	5760	20241108	-22.92	2825	20240805	57.17	5760	-22.92	20241108	2825	57.17	20240805	5760	-22.92	20241108	2825	57.17	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
46	20241223	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	90	2	2.07	1478678270	330186	53.97	4515	4570	4395	5650	3045	4350	4478.32	1.09	0	-28592	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1459	51.03	4.55	12	1.01	87.00	975.00	5760	20241108	-22.92	2825	20240805	57.17	5760	-22.92	20241108	2825	57.17	20240805	5760	-22.92	20241108	2825	57.17	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
47	20241223	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	135	2	3.10	1382400040	308628	50.45	4515	4570	4395	5650	3045	4350	4479.18	1.09	0	-27990	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1474	51.55	4.60	12	0.94	87.00	975.00	5760	20241108	-22.14	2825	20240805	58.76	5760	-22.14	20241108	2825	58.76	20240805	5760	-22.14	20241108	2825	58.76	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
48	20241223	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	145	2	3.33	1121649055	250451	40.94	4515	4570	4395	5650	3045	4350	4478.52	1.09	0	-34881	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1477	51.67	4.61	12	0.76	87.00	975.00	5760	20241108	-21.96	2825	20240805	59.12	5760	-21.96	20241108	2825	59.12	20240805	5760	-21.96	20241108	2825	59.12	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
49	20241223	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	130	2	2.99	508285805	112348	18.36	4515	4570	4455	5650	3045	4350	4524.21	1.09	0	2139	4736	4542	4391	4197	4046	4467	4122	33	1300	100	3130	5	1	32854225	1472	51.49	4.59	12	0.34	87.00	975.00	5760	20241108	-22.22	2825	20240805	58.58	5760	-22.22	20241108	2825	58.58	20240805	5760	-22.22	20241108	2825	58.58	20240805	3.05	N	368770	100	32 억		358358	N	N	0	N	00	N
50	20241220	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-165	5	-3.65	2657923795	607474	16.47	4500	4585	4240	5860	3165	4515	4374.99	0.99	0	30407	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1429	50.00	4.46	12	1.85	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
51	20241220	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-195	5	-4.32	2582249690	589983	16.00	4500	4585	4240	5860	3165	4515	4376.34	0.99	0	33430	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1419	49.66	4.43	12	1.80	87.00	975.00	5760	20241108	-25.00	2825	20240805	52.92	5760	-25.00	20241108	2825	52.92	20240805	5760	-25.00	20241108	2825	52.92	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
52	20241220	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-215	5	-4.76	2411651685	550208	14.92	4500	4585	4240	5860	3165	4515	4382.67	0.99	0	31346	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1413	49.43	4.41	12	1.67	87.00	975.00	5760	20241108	-25.35	2825	20240805	52.21	5760	-25.35	20241108	2825	52.21	20240805	5760	-25.35	20241108	2825	52.21	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
53	20241220	131223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-200	5	-4.43	1951920155	442808	12.01	4500	4585	4300	5860	3165	4515	4407.56	0.99	0	16924	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1418	49.60	4.43	12	1.35	87.00	975.00	5760	20241108	-25.09	2825	20240805	52.74	5760	-25.09	20241108	2825	52.74	20240805	5760	-25.09	20241108	2825	52.74	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
54	20241220	121222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-190	5	-4.21	1704810425	385707	10.46	4500	4585	4300	5860	3165	4515	4419.46	0.99	0	15302	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1421	49.71	4.44	12	1.17	87.00	975.00	5760	20241108	-24.91	2825	20240805	53.10	5760	-24.91	20241108	2825	53.10	20240805	5760	-24.91	20241108	2825	53.10	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
55	20241220	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-175	5	-3.88	1491369205	336483	9.12	4500	4585	4335	5860	3165	4515	4431.72	0.99	0	12362	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1426	49.89	4.45	12	1.02	87.00	975.00	5760	20241108	-24.65	2825	20240805	53.63	5760	-24.65	20241108	2825	53.63	20240805	5760	-24.65	20241108	2825	53.63	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
56	20241220	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-110	5	-2.44	1175029990	263999	7.16	4500	4585	4360	5860	3165	4515	4450.39	0.99	0	9961	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1447	50.63	4.52	12	0.80	87.00	975.00	5760	20241108	-23.52	2825	20240805	55.93	5760	-23.52	20241108	2825	55.93	20240805	5760	-23.52	20241108	2825	55.93	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
57	20241220	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-80	5	-1.77	606380660	135143	3.66	4500	4585	4425	5860	3165	4515	4486.53	0.99	0	-5218	5345	4930	4545	4130	3745	5137	4337	33	1345	100	3250	5	1	32854225	1457	50.98	4.55	12	0.41	87.00	975.00	5760	20241108	-23.00	2825	20240805	56.99	5760	-23.00	20241108	2825	56.99	20240805	5760	-23.00	20241108	2825	56.99	20240805	2.87	N	368770	100	32 억		325907	N	N	0	N	00	N
58	20241219	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	195	2	4.51	17271587295	3674334	509.69	4175	4960	4160	5610	3025	4320	4701.02	0.48	0	155701	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1483	51.90	4.63	12	11.18	87.00	975.00	5760	20241108	-21.61	2825	20240805	59.82	5760	-21.61	20241108	2825	59.82	20240805	5760	-21.61	20241108	2825	59.82	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
59	20241219	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	260	2	6.02	16972655790	3608324	500.53	4175	4960	4160	5610	3025	4320	4703.75	0.48	0	150969	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1505	52.64	4.70	12	10.98	87.00	975.00	5760	20241108	-20.49	2825	20240805	62.12	5760	-20.49	20241108	2825	62.12	20240805	5760	-20.49	20241108	2825	62.12	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
60	20241219	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	275	2	6.37	16416474445	3486399	483.62	4175	4960	4160	5610	3025	4320	4708.72	0.48	0	148520	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1510	52.82	4.71	12	10.61	87.00	975.00	5760	20241108	-20.23	2825	20240805	62.65	5760	-20.23	20241108	2825	62.65	20240805	5760	-20.23	20241108	2825	62.65	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
61	20241219	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	385	2	8.91	15251447365	3233066	448.48	4175	4960	4160	5610	3025	4320	4717.33	0.48	0	130608	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1546	54.08	4.83	12	9.84	87.00	975.00	5760	20241108	-18.32	2825	20240805	66.55	5760	-18.32	20241108	2825	66.55	20240805	5760	-18.32	20241108	2825	66.55	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
62	20241219	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	380	2	8.80	14764375750	3128627	433.99	4175	4960	4160	5610	3025	4320	4719.12	0.48	0	119712	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1544	54.02	4.82	12	9.52	87.00	975.00	5760	20241108	-18.40	2825	20240805	66.37	5760	-18.40	20241108	2825	66.37	20240805	5760	-18.40	20241108	2825	66.37	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
63	20241219	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	335	2	7.75	13409151225	2838617	393.76	4175	4960	4160	5610	3025	4320	4723.83	0.48	0	101201	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1529	53.51	4.77	12	8.64	87.00	975.00	5760	20241108	-19.18	2825	20240805	64.78	5760	-19.18	20241108	2825	64.78	20240805	5760	-19.18	20241108	2825	64.78	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
64	20241219	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	510	2	11.81	6146089920	1330098	184.51	4175	4830	4160	5610	3025	4320	4620.78	0.48	0	-49342	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1587	55.52	4.95	12	4.05	87.00	975.00	5760	20241108	-16.15	2825	20240805	70.97	5760	-16.15	20241108	2825	70.97	20240805	5760	-16.15	20241108	2825	70.97	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
65	20241219	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-105	5	-2.43	235537500	55968	7.76	4175	4310	4160	5610	3025	4320	4208.43	0.48	0	5604	4746	4532	4406	4192	4066	4470	4130	33	1290	100	3110	5	1	32854225	1385	48.45	4.32	12	0.17	87.00	975.00	5760	20241108	-26.82	2825	20240805	49.20	5760	-26.82	20241108	2825	49.20	20240805	5760	-26.82	20241108	2825	49.20	20240805	2.80	N	368770	100	32 억		158472	N	N	0	N	00	N
66	20241218	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-90	5	-2.04	3157993995	710498	115.93	4545	4620	4280	5730	3090	4410	4444.81	0.59	0	-35457	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1419	49.66	4.43	12	2.16	87.00	975.00	5760	20241108	-25.00	2825	20240805	52.92	5760	-25.00	20241108	2825	52.92	20240805	5760	-25.00	20241108	2825	52.92	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
67	20241218	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-60	5	-1.36	3094225265	695736	113.53	4545	4620	4280	5730	3090	4410	4447.44	0.59	0	-34181	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1429	50.00	4.46	12	2.12	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
68	20241218	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-85	5	-1.93	2887646260	648094	105.75	4545	4620	4280	5730	3090	4410	4455.64	0.59	0	-44034	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1421	49.71	4.44	12	1.97	87.00	975.00	5760	20241108	-24.91	2825	20240805	53.10	5760	-24.91	20241108	2825	53.10	20240805	5760	-24.91	20241108	2825	53.10	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
69	20241218	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-60	5	-1.36	2621711070	586481	95.70	4545	4620	4300	5730	3090	4410	4470.30	0.59	0	-42079	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1429	50.00	4.46	12	1.79	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
70	20241218	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-45	5	-1.02	2487923980	555693	90.67	4545	4620	4300	5730	3090	4410	4477.22	0.59	0	-36682	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1434	50.17	4.48	12	1.69	87.00	975.00	5760	20241108	-24.22	2825	20240805	54.51	5760	-24.22	20241108	2825	54.51	20240805	5760	-24.22	20241108	2825	54.51	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
71	20241218	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-50	5	-1.13	2433014560	543039	88.61	4545	4620	4300	5730	3090	4410	4480.44	0.59	0	-35944	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1432	50.11	4.47	12	1.65	87.00	975.00	5760	20241108	-24.31	2825	20240805	54.34	5760	-24.31	20241108	2825	54.34	20240805	5760	-24.31	20241108	2825	54.34	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
72	20241218	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	10	2	0.23	2037754900	452448	73.83	4545	4620	4380	5730	3090	4410	4503.96	0.59	0	-28186	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1452	50.80	4.53	12	1.38	87.00	975.00	5760	20241108	-23.26	2825	20240805	56.46	5760	-23.26	20241108	2825	56.46	20240805	5760	-23.26	20241108	2825	56.46	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
73	20241218	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	90	2	2.04	1435088655	316668	51.67	4545	4620	4410	5730	3090	4410	4532.05	0.59	0	27537	4690	4550	4400	4260	4110	4475	4185	33	1320	100	3170	5	1	32854225	1478	51.72	4.62	12	0.96	87.00	975.00	5760	20241108	-21.88	2825	20240805	59.29	5760	-21.88	20241108	2825	59.29	20240805	5760	-21.88	20241108	2825	59.29	20240805	2.79	N	368770	100	32 억		195369	N	N	0	N	00	N
74	20241217	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	40	2	0.92	2659961460	604730	94.12	4470	4540	4250	5680	3060	4370	4398.59	0.85	0	-84184	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1449	50.69	4.52	12	1.84	87.00	975.00	5760	20241108	-23.44	2825	20240805	56.11	5760	-23.44	20241108	2825	56.11	20240805	5760	-23.44	20241108	2825	56.11	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
75	20241217	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	55	2	1.26	2613579660	594217	92.49	4470	4540	4250	5680	3060	4370	4398.36	0.85	0	-82531	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1454	50.86	4.54	12	1.81	87.00	975.00	5760	20241108	-23.18	2825	20240805	56.64	5760	-23.18	20241108	2825	56.64	20240805	5760	-23.18	20241108	2825	56.64	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
76	20241217	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	15	2	0.34	2462350125	559924	87.15	4470	4540	4250	5680	3060	4370	4397.65	0.85	0	-85904	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1441	50.40	4.50	12	1.70	87.00	975.00	5760	20241108	-23.87	2825	20240805	55.22	5760	-23.87	20241108	2825	55.22	20240805	5760	-23.87	20241108	2825	55.22	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
77	20241217	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-35	5	-0.80	1903208350	434093	67.56	4470	4540	4250	5680	3060	4370	4384.33	0.85	0	-65764	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1424	49.83	4.45	12	1.32	87.00	975.00	5760	20241108	-24.74	2825	20240805	53.45	5760	-24.74	20241108	2825	53.45	20240805	5760	-24.74	20241108	2825	53.45	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
78	20241217	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-95	5	-2.17	1789433415	407575	63.44	4470	4540	4250	5680	3060	4370	4390.44	0.85	0	-62047	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1405	49.14	4.38	12	1.24	87.00	975.00	5760	20241108	-25.78	2825	20240805	51.33	5760	-25.78	20241108	2825	51.33	20240805	5760	-25.78	20241108	2825	51.33	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
79	20241217	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-40	5	-0.92	1592203190	361600	56.28	4470	4540	4320	5680	3060	4370	4403.22	0.85	0	-53776	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1423	49.77	4.44	12	1.10	87.00	975.00	5760	20241108	-24.83	2825	20240805	53.27	5760	-24.83	20241108	2825	53.27	20240805	5760	-24.83	20241108	2825	53.27	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
80	20241217	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-30	5	-0.69	1390329130	314943	49.02	4470	4540	4325	5680	3060	4370	4414.54	0.85	0	-48805	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1426	49.89	4.45	12	0.96	87.00	975.00	5760	20241108	-24.65	2825	20240805	53.63	5760	-24.65	20241108	2825	53.63	20240805	5760	-24.65	20241108	2825	53.63	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
81	20241217	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	25	2	0.57	871216605	196073	30.52	4470	4540	4380	5680	3060	4370	4443.33	0.85	0	-25459	4583	4476	4263	4156	3943	4530	4210	33	1310	100	3140	5	1	32854225	1444	50.52	4.51	12	0.60	87.00	975.00	5760	20241108	-23.70	2825	20240805	55.58	5760	-23.70	20241108	2825	55.58	20240805	5760	-23.70	20241108	2825	55.58	20240805	2.76	N	368770	100	32 억		278270	N	N	0	N	00	N
82	20241216	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	345	2	8.57	2672029770	632936	237.12	4080	4370	4050	5230	2820	4025	4220.36	0.79	0	15432	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1436	50.23	4.48	12	1.93	87.00	975.00	5760	20241108	-24.13	2825	20240805	54.69	5760	-24.13	20241108	2825	54.69	20240805	5760	-24.13	20241108	2825	54.69	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
83	20241216	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	300	2	7.45	2519251880	597832	223.97	4080	4365	4050	5230	2820	4025	4213.98	0.79	0	14194	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1421	49.71	4.44	12	1.82	87.00	975.00	5760	20241108	-24.91	2825	20240805	53.10	5760	-24.91	20241108	2825	53.10	20240805	5760	-24.91	20241108	2825	53.10	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
84	20241216	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	205	2	5.09	1704069460	408275	152.95	4080	4255	4050	5230	2820	4025	4173.83	0.79	0	8227	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1390	48.62	4.34	12	1.24	87.00	975.00	5760	20241108	-26.56	2825	20240805	49.73	5760	-26.56	20241108	2825	49.73	20240805	5760	-26.56	20241108	2825	49.73	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
85	20241216	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	165	2	4.10	1462820645	351095	131.53	4080	4255	4050	5230	2820	4025	4166.45	0.79	0	11088	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1377	48.16	4.30	12	1.07	87.00	975.00	5760	20241108	-27.26	2825	20240805	48.32	5760	-27.26	20241108	2825	48.32	20240805	5760	-27.26	20241108	2825	48.32	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
86	20241216	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	110	2	2.73	1152763290	276874	103.73	4080	4255	4050	5230	2820	4025	4163.49	0.79	0	2311	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1359	47.53	4.24	12	0.84	87.00	975.00	5760	20241108	-28.21	2825	20240805	46.37	5760	-28.21	20241108	2825	46.37	20240805	5760	-28.21	20241108	2825	46.37	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
87	20241216	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	125	2	3.11	1090827040	261924	98.13	4080	4255	4050	5230	2820	4025	4164.67	0.79	0	3514	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1363	47.70	4.26	12	0.80	87.00	975.00	5760	20241108	-27.95	2825	20240805	46.90	5760	-27.95	20241108	2825	46.90	20240805	5760	-27.95	20241108	2825	46.90	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
88	20241216	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	140	2	3.48	988447400	237206	88.87	4080	4255	4050	5230	2820	4025	4167.04	0.79	0	4947	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1368	47.87	4.27	12	0.72	87.00	975.00	5760	20241108	-27.69	2825	20240805	47.43	5760	-27.69	20241108	2825	47.43	20240805	5760	-27.69	20241108	2825	47.43	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
89	20241216	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	230	2	5.71	421148830	101743	38.12	4080	4255	4050	5230	2820	4025	4139.34	0.79	0	10734	4155	4090	4000	3935	3845	4122	3967	33	1205	100	2890	5	1	32854225	1398	48.91	4.36	12	0.31	87.00	975.00	5760	20241108	-26.13	2825	20240805	50.62	5760	-26.13	20241108	2825	50.62	20240805	5760	-26.13	20241108	2825	50.62	20240805	2.71	N	368770	100	32 억		258435	N	N	0	N	00	N
90	20241213	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-25	5	-0.62	1035252820	258017	57.89	4010	4065	3910	5260	2835	4050	4012.31	0.73	0	17048	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1322	46.26	4.13	12	0.79	87.00	975.00	5760	20241108	-30.12	2825	20240805	42.48	5760	-30.12	20241108	2825	42.48	20240805	5760	-30.12	20241108	2825	42.48	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
91	20241213	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-5	5	-0.12	955351330	238168	53.44	4010	4065	3910	5260	2835	4050	4011.25	0.73	0	9495	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1329	46.49	4.15	12	0.72	87.00	975.00	5760	20241108	-29.77	2825	20240805	43.19	5760	-29.77	20241108	2825	43.19	20240805	5760	-29.77	20241108	2825	43.19	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
92	20241213	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	0	3	0.00	771653895	192652	43.22	4010	4065	3910	5260	2835	4050	4005.43	0.73	0	-4653	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1331	46.55	4.15	12	0.59	87.00	975.00	5760	20241108	-29.69	2825	20240805	43.36	5760	-29.69	20241108	2825	43.36	20240805	5760	-29.69	20241108	2825	43.36	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
93	20241213	131210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	10	2	0.25	653482800	163495	36.68	4010	4065	3910	5260	2835	4050	3996.96	0.73	0	-10951	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1334	46.67	4.16	12	0.50	87.00	975.00	5760	20241108	-29.51	2825	20240805	43.72	5760	-29.51	20241108	2825	43.72	20240805	5760	-29.51	20241108	2825	43.72	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
94	20241213	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	0	3	0.00	545178470	136747	30.68	4010	4060	3910	5260	2835	4050	3986.77	0.73	0	-15556	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1331	46.55	4.15	12	0.42	87.00	975.00	5760	20241108	-29.69	2825	20240805	43.36	5760	-29.69	20241108	2825	43.36	20240805	5760	-29.69	20241108	2825	43.36	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
95	20241213	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-15	5	-0.37	482389515	121200	27.19	4010	4060	3910	5260	2835	4050	3980.11	0.73	0	-12588	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1326	46.38	4.14	12	0.37	87.00	975.00	5760	20241108	-29.95	2825	20240805	42.83	5760	-29.95	20241108	2825	42.83	20240805	5760	-29.95	20241108	2825	42.83	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
96	20241213	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-70	5	-1.73	300430960	75708	16.99	4010	4020	3910	5260	2835	4050	3968.29	0.73	0	-9444	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1308	45.75	4.08	12	0.23	87.00	975.00	5760	20241108	-30.90	2825	20240805	40.88	5760	-30.90	20241108	2825	40.88	20240805	5760	-30.90	20241108	2825	40.88	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
97	20241213	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-80	5	-1.98	55735485	13961	3.13	4010	4020	3960	5260	2835	4050	3992.23	0.73	0	-4937	4220	4135	4025	3940	3830	4080	3885	33	1210	100	2910	5	1	32854225	1304	45.63	4.07	12	0.04	87.00	975.00	5760	20241108	-31.08	2825	20240805	40.53	5760	-31.08	20241108	2825	40.53	20240805	5760	-31.08	20241108	2825	40.53	20240805	2.26	N	368770	100	32 억		241268	N	N	0	N	00	N
98	20241212	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	35	2	0.87	1776425315	441462	16.52	4055	4110	3915	5210	2815	4015	4023.95	0.75	0	-5232	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1331	46.55	4.15	12	1.34	87.00	975.00	5760	20241108	-29.69	2825	20240805	43.36	5760	-29.69	20241108	2825	43.36	20240805	5760	-29.69	20241108	2825	43.36	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
99	20241212	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	15	2	0.37	1727784790	429427	16.07	4055	4110	3915	5210	2815	4015	4023.52	0.75	0	-8342	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1324	46.32	4.13	12	1.31	87.00	975.00	5760	20241108	-30.03	2825	20240805	42.65	5760	-30.03	20241108	2825	42.65	20240805	5760	-30.03	20241108	2825	42.65	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
100	20241212	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	35	2	0.87	1598454825	397353	14.87	4055	4110	3915	5210	2815	4015	4022.81	0.75	0	-5847	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1331	46.55	4.15	12	1.21	87.00	975.00	5760	20241108	-29.69	2825	20240805	43.36	5760	-29.69	20241108	2825	43.36	20240805	5760	-29.69	20241108	2825	43.36	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
101	20241212	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-55	5	-1.37	1444866460	358947	13.43	4055	4110	3915	5210	2815	4015	4025.37	0.75	0	-4355	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1301	45.52	4.06	12	1.09	87.00	975.00	5760	20241108	-31.25	2825	20240805	40.18	5760	-31.25	20241108	2825	40.18	20240805	5760	-31.25	20241108	2825	40.18	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
102	20241212	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-40	5	-1.00	1255911625	311145	11.64	4055	4110	3935	5210	2815	4015	4036.60	0.75	0	-19547	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1306	45.69	4.08	12	0.95	87.00	975.00	5760	20241108	-30.99	2825	20240805	40.71	5760	-30.99	20241108	2825	40.71	20240805	5760	-30.99	20241108	2825	40.71	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
103	20241212	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	0	3	0.00	909314745	224019	8.38	4055	4110	4015	5210	2815	4015	4059.60	0.75	0	-34453	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1319	46.15	4.12	12	0.68	87.00	975.00	5760	20241108	-30.30	2825	20240805	42.12	5760	-30.30	20241108	2825	42.12	20240805	5760	-30.30	20241108	2825	42.12	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
104	20241212	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	85	2	2.12	662438725	163160	6.11	4055	4110	4015	5210	2815	4015	4060.77	0.75	0	-23596	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1347	47.13	4.21	12	0.50	87.00	975.00	5760	20241108	-28.82	2825	20240805	45.13	5760	-28.82	20241108	2825	45.13	20240805	5760	-28.82	20241108	2825	45.13	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
105	20241212	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	50	2	1.25	199333345	49190	1.84	4055	4090	4020	5210	2815	4015	4054.35	0.75	0	-14961	4568	4291	4073	3796	3578	4430	3935	33	1195	100	2890	5	1	32854225	1336	46.72	4.17	12	0.15	87.00	975.00	5760	20241108	-29.43	2825	20240805	43.89	5760	-29.43	20241108	2825	43.89	20240805	5760	-29.43	20241108	2825	43.89	20240805	2.29	N	368770	100	32 억		245791	N	N	0	N	00	N
106	20241211	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	280	2	7.50	11027068650	2662899	1029.74	3915	4350	3855	4855	2615	3735	4141.00	1.37	0	-196118	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1319	46.15	4.12	12	8.11	87.00	975.00	5760	20241108	-30.30	2825	20240805	42.12	5760	-30.30	20241108	2825	42.12	20240805	5760	-30.30	20241108	2825	42.12	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
107	20241211	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	305	2	8.17	10862684455	2622150	1013.98	3915	4350	3855	4855	2615	3735	4142.66	1.37	0	-209323	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1327	46.44	4.14	12	7.98	87.00	975.00	5760	20241108	-29.86	2825	20240805	43.01	5760	-29.86	20241108	2825	43.01	20240805	5760	-29.86	20241108	2825	43.01	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
108	20241211	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	355	2	9.50	10527699835	2539462	982.01	3915	4350	3855	4855	2615	3735	4145.64	1.37	0	-217582	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1344	47.01	4.19	12	7.73	87.00	975.00	5760	20241108	-28.99	2825	20240805	44.78	5760	-28.99	20241108	2825	44.78	20240805	5760	-28.99	20241108	2825	44.78	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
109	20241211	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	280	2	7.50	10112706765	2436975	942.38	3915	4350	3855	4855	2615	3735	4149.70	1.37	0	-258913	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1319	46.15	4.12	12	7.42	87.00	975.00	5760	20241108	-30.30	2825	20240805	42.12	5760	-30.30	20241108	2825	42.12	20240805	5760	-30.30	20241108	2825	42.12	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
110	20241211	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	285	2	7.63	9882108945	2379482	920.14	3915	4350	3855	4855	2615	3735	4153.05	1.37	0	-263738	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1321	46.21	4.12	12	7.24	87.00	975.00	5760	20241108	-30.21	2825	20240805	42.30	5760	-30.21	20241108	2825	42.30	20240805	5760	-30.21	20241108	2825	42.30	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
111	20241211	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	310	2	8.30	9505950205	2285913	883.96	3915	4350	3855	4855	2615	3735	4158.49	1.37	0	-259986	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1329	46.49	4.15	12	6.96	87.00	975.00	5760	20241108	-29.77	2825	20240805	43.19	5760	-29.77	20241108	2825	43.19	20240805	5760	-29.77	20241108	2825	43.19	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
112	20241211	101200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	340	2	9.10	4707501355	1141096	441.26	3915	4300	3855	4855	2615	3735	4125.42	1.37	0	-76233	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1339	46.84	4.18	12	3.47	87.00	975.00	5760	20241108	-29.25	2825	20240805	44.25	5760	-29.25	20241108	2825	44.25	20240805	5760	-29.25	20241108	2825	44.25	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
113	20241211	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	290	2	7.76	638590920	162222	62.73	3915	4060	3855	4855	2615	3735	3936.53	1.37	0	-54232	3911	3822	3661	3572	3411	3867	3617	33	1120	100	2680	5	1	32854225	1322	46.26	4.13	12	0.49	87.00	975.00	5760	20241108	-30.12	2825	20240805	42.48	5760	-30.12	20241108	2825	42.48	20240805	5760	-30.12	20241108	2825	42.48	20240805	2.58	N	368770	100	32 억		450359	N	N	0	N	00	N
114	20241210	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	235	2	6.71	939297110	256487	48.12	3500	3750	3500	4550	2450	3500	3662.17	1.20	0	55198	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1227	42.93	3.83	12	0.78	87.00	975.00	5760	20241108	-35.16	2825	20240805	32.21	5760	-35.16	20241108	2825	32.21	20240805	5760	-35.16	20241108	2825	32.21	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
115	20241210	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	225	2	6.43	903387280	246861	46.32	3500	3750	3500	4550	2450	3500	3659.50	1.20	0	50687	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1224	42.82	3.82	12	0.75	87.00	975.00	5760	20241108	-35.33	2825	20240805	31.86	5760	-35.33	20241108	2825	31.86	20240805	5760	-35.33	20241108	2825	31.86	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
116	20241210	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	215	2	6.14	856588850	234272	43.96	3500	3750	3500	4550	2450	3500	3656.39	1.20	0	45882	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1221	42.70	3.81	12	0.71	87.00	975.00	5760	20241108	-35.50	2825	20240805	31.50	5760	-35.50	20241108	2825	31.50	20240805	5760	-35.50	20241108	2825	31.50	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
117	20241210	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	225	2	6.43	761702685	208691	39.16	3500	3750	3500	4550	2450	3500	3649.91	1.20	0	37727	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1224	42.82	3.82	12	0.64	87.00	975.00	5760	20241108	-35.33	2825	20240805	31.86	5760	-35.33	20241108	2825	31.86	20240805	5760	-35.33	20241108	2825	31.86	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
118	20241210	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	150	2	4.29	559203080	153943	28.88	3500	3705	3500	4550	2450	3500	3632.54	1.20	0	33451	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1199	41.95	3.74	12	0.47	87.00	975.00	5760	20241108	-36.63	2825	20240805	29.20	5760	-36.63	20241108	2825	29.20	20240805	5760	-36.63	20241108	2825	29.20	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
119	20241210	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	180	2	5.14	461902930	127474	23.92	3500	3690	3500	4550	2450	3500	3623.51	1.20	0	28772	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1209	42.30	3.77	12	0.39	87.00	975.00	5760	20241108	-36.11	2825	20240805	30.27	5760	-36.11	20241108	2825	30.27	20240805	5760	-36.11	20241108	2825	30.27	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
120	20241210	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	160	2	4.57	324811110	90041	16.89	3500	3690	3500	4550	2450	3500	3607.37	1.20	0	16714	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1202	42.07	3.75	12	0.27	87.00	975.00	5760	20241108	-36.46	2825	20240805	29.56	5760	-36.46	20241108	2825	29.56	20240805	5760	-36.46	20241108	2825	29.56	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
121	20241210	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	115	2	3.29	72927200	20588	3.86	3500	3620	3500	4550	2450	3500	3542.23	1.20	0	9002	3760	3630	3545	3415	3330	3587	3372	33	1050	100	2520	5	1	32854225	1188	41.55	3.71	12	0.06	87.00	975.00	5760	20241108	-37.24	2825	20240805	27.96	5760	-37.24	20241108	2825	27.96	20240805	5760	-37.24	20241108	2825	27.96	20240805	2.78	N	368770	100	32 억		395324	N	N	0	N	00	N
122	20241209	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-270	5	-7.16	1882813505	532203	138.19	3640	3675	3460	4900	2640	3770	3537.90	0.77	0	142937	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1150	40.23	3.59	12	1.62	87.00	975.00	5760	20241108	-39.24	2825	20240805	23.89	5760	-39.24	20241108	2825	23.89	20240805	5760	-39.24	20241108	2825	23.89	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
123	20241209	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-275	5	-7.29	1762730750	497847	129.27	3640	3675	3460	4900	2640	3770	3540.71	0.77	0	132243	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1148	40.17	3.58	12	1.52	87.00	975.00	5760	20241108	-39.32	2825	20240805	23.72	5760	-39.32	20241108	2825	23.72	20240805	5760	-39.32	20241108	2825	23.72	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
124	20241209	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-245	5	-6.50	1344441325	377983	98.15	3640	3675	3495	4900	2640	3770	3556.88	0.77	0	80650	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1158	40.52	3.62	12	1.15	87.00	975.00	5760	20241108	-38.80	2825	20240805	24.78	5760	-38.80	20241108	2825	24.78	20240805	5760	-38.80	20241108	2825	24.78	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
125	20241209	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-225	5	-5.97	1255914280	352948	91.65	3640	3675	3495	4900	2640	3770	3558.35	0.77	0	73558	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1165	40.75	3.64	12	1.07	87.00	975.00	5760	20241108	-38.45	2825	20240805	25.49	5760	-38.45	20241108	2825	25.49	20240805	5760	-38.45	20241108	2825	25.49	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
126	20241209	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-195	5	-5.17	1098966325	308443	80.09	3640	3675	3495	4900	2640	3770	3562.95	0.77	0	55863	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1175	41.09	3.67	12	0.94	87.00	975.00	5760	20241108	-37.93	2825	20240805	26.55	5760	-37.93	20241108	2825	26.55	20240805	5760	-37.93	20241108	2825	26.55	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
127	20241209	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-220	5	-5.84	950752525	266753	69.27	3640	3675	3495	4900	2640	3770	3564.17	0.77	0	35792	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1166	40.80	3.64	12	0.81	87.00	975.00	5760	20241108	-38.37	2825	20240805	25.66	5760	-38.37	20241108	2825	25.66	20240805	5760	-38.37	20241108	2825	25.66	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
128	20241209	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-200	5	-5.31	798788995	224142	58.20	3640	3675	3495	4900	2640	3770	3563.76	0.77	0	30475	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1173	41.03	3.66	12	0.68	87.00	975.00	5760	20241108	-38.02	2825	20240805	26.37	5760	-38.02	20241108	2825	26.37	20240805	5760	-38.02	20241108	2825	26.37	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
129	20241209	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	-130	5	-3.45	314412300	87577	22.74	3640	3675	3530	4900	2640	3770	3590.12	0.77	0	7749	3996	3882	3776	3662	3556	3830	3610	33	1130	100	2710	5	1	32854225	1196	41.84	3.73	12	0.27	87.00	975.00	5760	20241108	-36.81	2825	20240805	28.85	5760	-36.81	20241108	2825	28.85	20240805	5760	-36.81	20241108	2825	28.85	20240805	2.92	N	368770	100	32 억		252418	N	N	0	N	00	N
130	20241206	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-75	5	-1.95	1432158200	381633	57.91	3795	3890	3670	4995	2695	3845	3752.68	0.47	0	96752	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1239	43.33	3.87	12	1.16	87.00	975.00	5760	20241108	-34.55	2825	20240805	33.45	5760	-34.55	20241108	2825	33.45	20240805	5760	-34.55	20241108	2825	33.45	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
131	20241206	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-50	5	-1.30	1389716365	370390	56.21	3795	3890	3670	4995	2695	3845	3752.01	0.47	0	98859	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1247	43.62	3.89	12	1.13	87.00	975.00	5760	20241108	-34.11	2825	20240805	34.34	5760	-34.11	20241108	2825	34.34	20240805	5760	-34.11	20241108	2825	34.34	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
132	20241206	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-55	5	-1.43	1273985365	339922	51.58	3795	3890	3670	4995	2695	3845	3747.85	0.47	0	97969	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1245	43.56	3.89	12	1.03	87.00	975.00	5760	20241108	-34.20	2825	20240805	34.16	5760	-34.20	20241108	2825	34.16	20240805	5760	-34.20	20241108	2825	34.16	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
133	20241206	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-80	5	-2.08	1151922885	307665	46.69	3795	3890	3670	4995	2695	3845	3744.05	0.47	0	89639	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1237	43.28	3.86	12	0.94	87.00	975.00	5760	20241108	-34.64	2825	20240805	33.27	5760	-34.64	20241108	2825	33.27	20240805	5760	-34.64	20241108	2825	33.27	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
134	20241206	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-75	5	-1.95	1091524950	291641	44.26	3795	3890	3670	4995	2695	3845	3742.67	0.47	0	90172	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1239	43.33	3.87	12	0.89	87.00	975.00	5760	20241108	-34.55	2825	20240805	33.45	5760	-34.55	20241108	2825	33.45	20240805	5760	-34.55	20241108	2825	33.45	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
135	20241206	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-120	5	-3.12	902556315	241101	36.59	3795	3890	3670	4995	2695	3845	3743.44	0.47	0	77082	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1224	42.82	3.82	12	0.73	87.00	975.00	5760	20241108	-35.33	2825	20240805	31.86	5760	-35.33	20241108	2825	31.86	20240805	5760	-35.33	20241108	2825	31.86	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
136	20241206	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-75	5	-1.95	393817890	104040	15.79	3795	3890	3730	4995	2695	3845	3785.20	0.47	0	19308	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1239	43.33	3.87	12	0.32	87.00	975.00	5760	20241108	-34.55	2825	20240805	33.45	5760	-34.55	20241108	2825	33.45	20240805	5760	-34.55	20241108	2825	33.45	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
137	20241206	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	5	2	0.13	102919730	26895	4.08	3795	3865	3795	4995	2695	3845	3826.66	0.47	0	2954	4238	4041	3833	3636	3428	3937	3532	33	1150	100	2760	5	1	32854225	1265	44.25	3.95	12	0.08	87.00	975.00	5760	20241108	-33.16	2825	20240805	36.28	5760	-33.16	20241108	2825	36.28	20240805	5760	-33.16	20241108	2825	36.28	20240805	3.10	N	368770	100	32 억		155201	N	N	0	N	00	N
138	20241205	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-105	5	-2.66	2504730570	657703	109.01	4030	4030	3625	5130	2765	3950	3808.30	0.25	0	73971	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1263	44.20	3.94	12	2.00	87.00	975.00	5760	20241108	-33.25	2825	20240805	36.11	5760	-33.25	20241108	2825	36.11	20240805	5760	-33.25	20241108	2825	36.11	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
139	20241205	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-80	5	-2.03	2438141925	640485	106.15	4030	4030	3625	5130	2765	3950	3806.71	0.25	0	70655	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1271	44.48	3.97	12	1.95	87.00	975.00	5760	20241108	-32.81	2825	20240805	36.99	5760	-32.81	20241108	2825	36.99	20240805	5760	-32.81	20241108	2825	36.99	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
140	20241205	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-80	5	-2.03	2245331085	590289	97.83	4030	4030	3625	5130	2765	3950	3803.78	0.25	0	65861	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1271	44.48	3.97	12	1.80	87.00	975.00	5760	20241108	-32.81	2825	20240805	36.99	5760	-32.81	20241108	2825	36.99	20240805	5760	-32.81	20241108	2825	36.99	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
141	20241205	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-85	5	-2.15	2166182450	569785	94.44	4030	4030	3625	5130	2765	3950	3801.75	0.25	0	59866	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1270	44.43	3.96	12	1.73	87.00	975.00	5760	20241108	-32.90	2825	20240805	36.81	5760	-32.90	20241108	2825	36.81	20240805	5760	-32.90	20241108	2825	36.81	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
142	20241205	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-85	5	-2.15	2058665080	541881	89.81	4030	4030	3625	5130	2765	3950	3799.11	0.25	0	62228	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1270	44.43	3.96	12	1.65	87.00	975.00	5760	20241108	-32.90	2825	20240805	36.81	5760	-32.90	20241108	2825	36.81	20240805	5760	-32.90	20241108	2825	36.81	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
143	20241205	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-130	5	-3.29	1992407060	524653	86.96	4030	4030	3625	5130	2765	3950	3797.57	0.25	0	60849	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1255	43.91	3.92	12	1.60	87.00	975.00	5760	20241108	-33.68	2825	20240805	35.22	5760	-33.68	20241108	2825	35.22	20240805	5760	-33.68	20241108	2825	35.22	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
144	20241205	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-140	5	-3.54	1627701900	428861	71.08	4030	4030	3625	5130	2765	3950	3795.41	0.25	0	19381	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1252	43.79	3.91	12	1.31	87.00	975.00	5760	20241108	-33.85	2825	20240805	34.87	5760	-33.85	20241108	2825	34.87	20240805	5760	-33.85	20241108	2825	34.87	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
145	20241205	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-45	5	-1.14	129555790	32828	5.44	4030	4030	3905	5130	2765	3950	3946.50	0.25	0	-18217	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1283	44.89	4.01	12	0.10	87.00	975.00	5760	20241108	-32.20	2825	20240805	38.23	5760	-32.20	20241108	2825	38.23	20240805	5760	-32.20	20241108	2825	38.23	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
146	20241204	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-345	5	-8.03	2408097365	597288	285.76	4160	4210	3905	5580	3010	4295	4031.78	0.28	0	-8839	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1298	45.40	4.05	12	1.82	87.00	975.00	5760	20241108	-31.42	2825	20240805	39.82	5760	-31.42	20241108	2825	39.82	20240805	5760	-31.42	20241108	2825	39.82	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
147	20241204	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-305	5	-7.10	2281255805	565265	270.44	4160	4210	3905	5580	3010	4295	4035.73	0.28	0	-8117	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1311	45.86	4.09	12	1.72	87.00	975.00	5760	20241108	-30.73	2825	20240805	41.24	5760	-30.73	20241108	2825	41.24	20240805	5760	-30.73	20241108	2825	41.24	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
148	20241204	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-295	5	-6.87	2052395115	507912	243.00	4160	4210	3905	5580	3010	4295	4040.85	0.28	0	-11690	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1314	45.98	4.10	12	1.55	87.00	975.00	5760	20241108	-30.56	2825	20240805	41.59	5760	-30.56	20241108	2825	41.59	20240805	5760	-30.56	20241108	2825	41.59	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
149	20241204	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-260	5	-6.05	1850375870	457572	218.91	4160	4210	3905	5580	3010	4295	4043.90	0.28	0	-6907	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1326	46.38	4.14	12	1.39	87.00	975.00	5760	20241108	-29.95	2825	20240805	42.83	5760	-29.95	20241108	2825	42.83	20240805	5760	-29.95	20241108	2825	42.83	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
150	20241204	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-270	5	-6.29	1796010245	444062	212.45	4160	4210	3905	5580	3010	4295	4044.50	0.28	0	-6334	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1322	46.26	4.13	12	1.35	87.00	975.00	5760	20241108	-30.12	2825	20240805	42.48	5760	-30.12	20241108	2825	42.48	20240805	5760	-30.12	20241108	2825	42.48	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
151	20241204	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-310	5	-7.22	1550405470	382249	182.88	4160	4210	3905	5580	3010	4295	4056.01	0.28	0	-9095	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1309	45.80	4.09	12	1.16	87.00	975.00	5760	20241108	-30.82	2825	20240805	41.06	5760	-30.82	20241108	2825	41.06	20240805	5760	-30.82	20241108	2825	41.06	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
152	20241204	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-265	5	-6.17	1307313330	321487	153.81	4160	4210	3905	5580	3010	4295	4066.46	0.28	0	3137	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1324	46.32	4.13	12	0.98	87.00	975.00	5760	20241108	-30.03	2825	20240805	42.65	5760	-30.03	20241108	2825	42.65	20240805	5760	-30.03	20241108	2825	42.65	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
153	20241204	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-115	5	-2.68	222424670	53465	25.58	4160	4205	4095	5580	3010	4295	4160.19	0.28	0	7844	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1373	48.05	4.29	12	0.16	87.00	975.00	5760	20241108	-27.43	2825	20240805	47.96	5760	-27.43	20241108	2825	47.96	20240805	5760	-27.43	20241108	2825	47.96	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
154	20241203	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	65	2	1.54	875248610	204927	37.14	4215	4325	4205	5490	2965	4230	4270.91	0.27	0	-44	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1411	49.37	4.41	12	0.62	87.00	975.00	5760	20241108	-25.43	2825	20240805	52.04	5760	-25.43	20241108	2825	52.04	20240805	5760	-25.43	20241108	2825	52.04	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
155	20241203	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	40	2	0.95	817667005	191466	34.70	4215	4325	4205	5490	2965	4230	4270.61	0.27	0	670	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1403	49.08	4.38	12	0.58	87.00	975.00	5760	20241108	-25.87	2825	20240805	51.15	5760	-25.87	20241108	2825	51.15	20240805	5760	-25.87	20241108	2825	51.15	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
156	20241203	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	65	2	1.54	725940070	170060	30.82	4215	4325	4205	5490	2965	4230	4268.78	0.27	0	-2084	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1411	49.37	4.41	12	0.52	87.00	975.00	5760	20241108	-25.43	2825	20240805	52.04	5760	-25.43	20241108	2825	52.04	20240805	5760	-25.43	20241108	2825	52.04	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
157	20241203	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	45	2	1.06	596979425	139879	25.35	4215	4325	4205	5490	2965	4230	4267.89	0.27	0	-8057	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1405	49.14	4.38	12	0.43	87.00	975.00	5760	20241108	-25.78	2825	20240805	51.33	5760	-25.78	20241108	2825	51.33	20240805	5760	-25.78	20241108	2825	51.33	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
158	20241203	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	55	2	1.30	520413475	122004	22.11	4215	4325	4205	5490	2965	4230	4265.61	0.27	0	-8012	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1408	49.25	4.39	12	0.37	87.00	975.00	5760	20241108	-25.61	2825	20240805	51.68	5760	-25.61	20241108	2825	51.68	20240805	5760	-25.61	20241108	2825	51.68	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
159	20241203	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	35	2	0.83	458914015	107597	19.50	4215	4325	4205	5490	2965	4230	4265.19	0.27	0	-9730	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1401	49.02	4.37	12	0.33	87.00	975.00	5760	20241108	-25.95	2825	20240805	50.97	5760	-25.95	20241108	2825	50.97	20240805	5760	-25.95	20241108	2825	50.97	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
160	20241203	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	55	2	1.30	328511075	77204	13.99	4215	4290	4205	5490	2965	4230	4255.18	0.27	0	-7206	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1408	49.25	4.39	12	0.23	87.00	975.00	5760	20241108	-25.61	2825	20240805	51.68	5760	-25.61	20241108	2825	51.68	20240805	5760	-25.61	20241108	2825	51.68	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
161	20241203	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	30	2	0.71	66384300	15684	2.84	4215	4260	4205	5490	2965	4230	4232.65	0.27	0	1586	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1400	48.97	4.37	12	0.05	87.00	975.00	5760	20241108	-26.04	2825	20240805	50.80	5760	-26.04	20241108	2825	50.80	20240805	5760	-26.04	20241108	2825	50.80	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
162	20241202	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	130	2	3.17	2320370405	548275	142.15	4120	4345	4100	5330	2870	4100	4232.16	0.17	0	33562	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1390	48.62	4.34	12	1.67	87.00	975.00	5760	20241108	-26.56	2825	20240805	49.73	5760	-26.56	20241108	2825	49.73	20240805	5760	-26.56	20241108	2825	49.73	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
163	20241202	151319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	110	2	2.68	2184231920	516074	133.81	4120	4345	4100	5330	2870	4100	4232.43	0.17	0	34231	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1383	48.39	4.32	12	1.57	87.00	975.00	5760	20241108	-26.91	2825	20240805	49.03	5760	-26.91	20241108	2825	49.03	20240805	5760	-26.91	20241108	2825	49.03	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
164	20241202	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	235	2	5.73	1834753305	433714	112.45	4120	4345	4100	5330	2870	4100	4230.36	0.17	0	20007	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1424	49.83	4.45	12	1.32	87.00	975.00	5760	20241108	-24.74	2825	20240805	53.45	5760	-24.74	20241108	2825	53.45	20240805	5760	-24.74	20241108	2825	53.45	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
165	20241202	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	120	2	2.93	1510996475	358086	92.84	4120	4330	4100	5330	2870	4100	4219.68	0.17	0	9599	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1386	48.51	4.33	12	1.09	87.00	975.00	5760	20241108	-26.74	2825	20240805	49.38	5760	-26.74	20241108	2825	49.38	20240805	5760	-26.74	20241108	2825	49.38	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
166	20241202	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	165	2	4.02	1379972635	327129	84.82	4120	4330	4100	5330	2870	4100	4218.47	0.17	0	5871	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1401	49.02	4.37	12	1.00	87.00	975.00	5760	20241108	-25.95	2825	20240805	50.97	5760	-25.95	20241108	2825	50.97	20240805	5760	-25.95	20241108	2825	50.97	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
167	20241202	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	160	2	3.90	1255346325	297978	77.26	4120	4330	4100	5330	2870	4100	4212.92	0.17	0	6315	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1400	48.97	4.37	12	0.91	87.00	975.00	5760	20241108	-26.04	2825	20240805	50.80	5760	-26.04	20241108	2825	50.80	20240805	5760	-26.04	20241108	2825	50.80	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
168	20241202	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	110	2	2.68	798465755	190518	49.40	4120	4270	4100	5330	2870	4100	4191.07	0.17	0	-269	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1383	48.39	4.32	12	0.58	87.00	975.00	5760	20241108	-26.91	2825	20240805	49.03	5760	-26.91	20241108	2825	49.03	20240805	5760	-26.91	20241108	2825	49.03	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
169	20241202	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	45	2	1.10	112019905	27207	7.05	4120	4150	4100	5330	2870	4100	4117.38	0.17	0	697	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1362	47.64	4.25	12	0.08	87.00	975.00	5760	20241108	-28.04	2825	20240805	46.73	5760	-28.04	20241108	2825	46.73	20240805	5760	-28.04	20241108	2825	46.73	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N