KissMeData/199430/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	161004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
3	20241231	150948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
4	20241231	141003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
5	20241231	131004	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
6	20241231	121003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
7	20241231	111003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
8	20241231	100956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
9	20241231	090959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1277581540	191277	287.81	6290	6880	6150	8090	4370	6230	6678.79	2.53	23231	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		274924	N	N	0	N	00	N
10	20241230	160958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	570	2	9.15	1274190390	190777	287.06	6290	6880	6150	8090	4370	6230	6678.79	2.32	0	24373	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	739	-15.63	7.38	12	1.76	-435.00	921.00	38300	20240307	-82.25	5350	20241209	27.10	38300	-82.25	20240307	5350	27.10	20241209	38300	-82.25	20240307	5350	27.10	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
11	20241230	151001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6850	620	2	9.95	1218931510	182658	274.84	6290	6880	6150	8090	4370	6230	6673.30	2.32	0	23965	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	744	-15.75	7.44	12	1.68	-435.00	921.00	38300	20240307	-82.11	5350	20241209	28.04	38300	-82.11	20240307	5350	28.04	20241209	38300	-82.11	20240307	5350	28.04	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
12	20241230	141001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6830	600	2	9.63	1094244180	164417	247.39	6290	6880	6150	8090	4370	6230	6655.30	2.32	0	18823	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	742	-15.70	7.42	12	1.51	-435.00	921.00	38300	20240307	-82.17	5350	20241209	27.66	38300	-82.17	20240307	5350	27.66	20241209	38300	-82.17	20240307	5350	27.66	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
13	20241230	131002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6840	610	2	9.79	853577320	129103	194.26	6290	6840	6150	8090	4370	6230	6611.60	2.32	0	19863	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	743	-15.72	7.43	12	1.19	-435.00	921.00	38300	20240307	-82.14	5350	20241209	27.85	38300	-82.14	20240307	5350	27.85	20241209	38300	-82.14	20240307	5350	27.85	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
14	20241230	120958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6710	480	2	7.70	667494270	101608	152.89	6290	6820	6150	8090	4370	6230	6569.31	2.32	0	13490	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	729	-15.43	7.29	12	0.93	-435.00	921.00	38300	20240307	-82.48	5350	20241209	25.42	38300	-82.48	20240307	5350	25.42	20241209	38300	-82.48	20240307	5350	25.42	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
15	20241230	111000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	340	2	5.46	308526990	48028	72.27	6290	6570	6150	8090	4370	6230	6423.90	2.32	0	16028	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	714	-15.10	7.13	12	0.44	-435.00	921.00	38300	20240307	-82.85	5350	20241209	22.80	38300	-82.85	20240307	5350	22.80	20241209	38300	-82.85	20240307	5350	22.80	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
16	20241230	100959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6430	200	2	3.21	113720300	17906	26.94	6290	6440	6150	8090	4370	6230	6350.96	2.32	0	4316	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	699	-14.78	6.98	12	0.16	-435.00	921.00	38300	20240307	-83.21	5350	20241209	20.19	38300	-83.21	20240307	5350	20.19	20241209	38300	-83.21	20240307	5350	20.19	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
17	20241230	091002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6290	60	2	0.96	23158770	3709	5.58	6290	6290	6150	8090	4370	6230	6243.94	2.32	0	-767	6823	6526	6283	5986	5743	6405	5865	11	1860	100	3860	10	1	10867713	684	-14.46	6.83	12	0.03	-435.00	921.00	38300	20240307	-83.58	5350	20241209	17.57	38300	-83.58	20240307	5350	17.57	20241209	38300	-83.58	20240307	5350	17.57	20241209	0.89	N	199430	100	10 억		251693	N	N	0	N	00	N
18	20241227	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-200	5	-3.11	412767940	66165	29.15	6580	6580	6040	8350	4510	6430	6238.48	2.40	0	-9831	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	677	-14.32	6.76	12	0.61	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
19	20241227	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-200	5	-3.11	395464570	63384	27.92	6580	6580	6040	8350	4510	6430	6239.19	2.40	0	-11040	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	677	-14.32	6.76	12	0.58	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
20	20241227	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-240	5	-3.73	371812350	59567	26.24	6580	6580	6040	8350	4510	6430	6241.92	2.40	0	-10980	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	673	-14.23	6.72	12	0.55	-435.00	921.00	38300	20240307	-83.84	5350	20241209	15.70	38300	-83.84	20240307	5350	15.70	20241209	38300	-83.84	20240307	5350	15.70	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
21	20241227	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-330	5	-5.13	349971200	56011	24.68	6580	6580	6040	8350	4510	6430	6248.26	2.40	0	-10121	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	663	-14.02	6.62	12	0.52	-435.00	921.00	38300	20240307	-84.07	5350	20241209	14.02	38300	-84.07	20240307	5350	14.02	20241209	38300	-84.07	20240307	5350	14.02	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
22	20241227	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-310	5	-4.82	295904980	47159	20.78	6580	6580	6090	8350	4510	6430	6274.62	2.40	0	-7122	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	665	-14.07	6.64	12	0.43	-435.00	921.00	38300	20240307	-84.02	5350	20241209	14.39	38300	-84.02	20240307	5350	14.39	20241209	38300	-84.02	20240307	5350	14.39	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
23	20241227	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-280	5	-4.35	246369810	39060	17.21	6580	6580	6100	8350	4510	6430	6307.47	2.40	0	-7362	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	668	-14.14	6.68	12	0.36	-435.00	921.00	38300	20240307	-83.94	5350	20241209	14.95	38300	-83.94	20240307	5350	14.95	20241209	38300	-83.94	20240307	5350	14.95	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
24	20241227	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-100	5	-1.56	152720020	23952	10.55	6580	6580	6200	8350	4510	6430	6376.09	2.40	0	-9743	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	688	-14.55	6.87	12	0.22	-435.00	921.00	38300	20240307	-83.47	5350	20241209	18.32	38300	-83.47	20240307	5350	18.32	20241209	38300	-83.47	20240307	5350	18.32	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
25	20241227	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-140	5	-2.18	79520030	12402	5.46	6580	6580	6250	8350	4510	6430	6411.87	2.40	0	-4696	7290	6860	6520	6090	5750	7075	6305	11	1920	100	3980	10	1	10867713	684	-14.46	6.83	12	0.11	-435.00	921.00	38300	20240307	-83.58	5350	20241209	17.57	38300	-83.58	20240307	5350	17.57	20241209	38300	-83.58	20240307	5350	17.57	20241209	0.86	N	199430	100	10 억		260911	N	N	0	N	00	N
26	20241226	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	280	2	4.55	1492232400	225885	220.00	6180	6950	6180	7990	4310	6150	6606.18	2.33	0	5563	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	699	-14.78	6.98	12	2.08	-435.00	921.00	38300	20240307	-83.21	5350	20241209	20.19	38300	-83.21	20240307	5350	20.19	20241209	38300	-83.21	20240307	5350	20.19	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
27	20241226	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	190	2	3.09	1468261930	222147	216.36	6180	6950	6180	7990	4310	6150	6609.42	2.33	0	7266	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	689	-14.57	6.88	12	2.04	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
28	20241226	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	240	2	3.90	1437789060	217358	211.70	6180	6950	6180	7990	4310	6150	6614.84	2.33	0	7325	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	694	-14.69	6.94	12	2.00	-435.00	921.00	38300	20240307	-83.32	5350	20241209	19.44	38300	-83.32	20240307	5350	19.44	20241209	38300	-83.32	20240307	5350	19.44	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
29	20241226	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	270	2	4.39	1370891930	206892	201.51	6180	6950	6180	7990	4310	6150	6626.12	2.33	0	9032	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	698	-14.76	6.97	12	1.90	-435.00	921.00	38300	20240307	-83.24	5350	20241209	20.00	38300	-83.24	20240307	5350	20.00	20241209	38300	-83.24	20240307	5350	20.00	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
30	20241226	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	270	2	4.39	1349138370	203509	198.21	6180	6950	6180	7990	4310	6150	6629.38	2.33	0	10116	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	698	-14.76	6.97	12	1.87	-435.00	921.00	38300	20240307	-83.24	5350	20241209	20.00	38300	-83.24	20240307	5350	20.00	20241209	38300	-83.24	20240307	5350	20.00	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
31	20241226	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	330	2	5.37	1295931570	195224	190.14	6180	6950	6180	7990	4310	6150	6638.18	2.33	0	10223	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	704	-14.90	7.04	12	1.80	-435.00	921.00	38300	20240307	-83.08	5350	20241209	21.12	38300	-83.08	20240307	5350	21.12	20241209	38300	-83.08	20240307	5350	21.12	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
32	20241226	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	400	2	6.50	1198485120	180312	175.62	6180	6950	6180	7990	4310	6150	6646.73	2.33	0	11052	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	712	-15.06	7.11	12	1.66	-435.00	921.00	38300	20240307	-82.90	5350	20241209	22.43	38300	-82.90	20240307	5350	22.43	20241209	38300	-82.90	20240307	5350	22.43	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
33	20241226	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	430	2	6.99	389249020	59491	57.94	6180	6690	6180	7990	4310	6150	6542.99	2.33	0	17762	6590	6370	6260	6040	5930	6315	5985	11	1840	100	3810	10	1	10867713	715	-15.13	7.14	12	0.55	-435.00	921.00	38300	20240307	-82.82	5350	20241209	22.99	38300	-82.82	20240307	5350	22.99	20241209	38300	-82.82	20240307	5350	22.99	20241209	0.92	N	199430	100	10 억		253583	N	N	0	N	00	N
34	20241224	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-120	5	-1.91	647084810	102071	527.91	6300	6480	6150	8150	4390	6270	6340.30	2.25	0	9223	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	668	-14.14	6.68	12	0.94	-435.00	921.00	38300	20240307	-83.94	5350	20241209	14.95	38300	-83.94	20240307	5350	14.95	20241209	38300	-83.94	20240307	5350	14.95	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
35	20241224	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-30	5	-0.48	620085860	97707	505.34	6300	6480	6210	8150	4390	6270	6346.38	2.25	0	8725	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	678	-14.34	6.78	12	0.90	-435.00	921.00	38300	20240307	-83.71	5350	20241209	16.64	38300	-83.71	20240307	5350	16.64	20241209	38300	-83.71	20240307	5350	16.64	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
36	20241224	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	90	2	1.44	535059860	84180	435.38	6300	6480	6240	8150	4390	6270	6356.14	2.25	0	8275	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	691	-14.62	6.91	12	0.77	-435.00	921.00	38300	20240307	-83.39	5350	20241209	18.88	38300	-83.39	20240307	5350	18.88	20241209	38300	-83.39	20240307	5350	18.88	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
37	20241224	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	481933770	75774	391.90	6300	6480	6240	8150	4390	6270	6360.15	2.25	0	11624	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	680	-14.39	6.80	12	0.70	-435.00	921.00	38300	20240307	-83.66	5350	20241209	17.01	38300	-83.66	20240307	5350	17.01	20241209	38300	-83.66	20240307	5350	17.01	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
38	20241224	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	80	2	1.28	363134320	57147	295.56	6300	6480	6240	8150	4390	6270	6354.39	2.25	0	9930	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	690	-14.60	6.89	12	0.53	-435.00	921.00	38300	20240307	-83.42	5350	20241209	18.69	38300	-83.42	20240307	5350	18.69	20241209	38300	-83.42	20240307	5350	18.69	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
39	20241224	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	130	2	2.07	273005120	42957	222.17	6300	6480	6240	8150	4390	6270	6355.31	2.25	0	11908	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	696	-14.71	6.95	12	0.40	-435.00	921.00	38300	20240307	-83.29	5350	20241209	19.63	38300	-83.29	20240307	5350	19.63	20241209	38300	-83.29	20240307	5350	19.63	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
40	20241224	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	85869190	13621	70.45	6300	6360	6250	8150	4390	6270	6304.18	2.25	0	2679	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	679	-14.37	6.79	12	0.13	-435.00	921.00	38300	20240307	-83.68	5350	20241209	16.82	38300	-83.68	20240307	5350	16.82	20241209	38300	-83.68	20240307	5350	16.82	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
41	20241224	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	1802040	287	1.48	6300	6310	6270	8150	4390	6270	6278.89	2.25	0	14	6463	6366	6213	6116	5963	6415	6165	11	1880	100	3880	10	1	10867713	681	-14.41	6.81	12	0.00	-435.00	921.00	38300	20240307	-83.63	5350	20241209	17.20	38300	-83.63	20240307	5350	17.20	20241209	38300	-83.63	20240307	5350	17.20	20241209	0.91	N	199430	100	10 억		244331	N	N	0	N	00	N
42	20241223	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	210	2	3.47	120009020	19324	47.45	6060	6310	6060	7870	4250	6060	6210.04	2.15	0	11264	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	681	-14.41	6.81	12	0.18	-435.00	921.00	38300	20240307	-83.63	5350	20241209	17.20	38300	-83.63	20240307	5350	17.20	20241209	38300	-83.63	20240307	5350	17.20	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
43	20241223	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	170	2	2.81	115719430	18639	45.77	6060	6310	6060	7870	4250	6060	6208.46	2.15	0	10968	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	677	-14.32	6.76	12	0.17	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
44	20241223	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	160	2	2.64	72949720	11821	29.03	6060	6250	6060	7870	4250	6060	6171.20	2.15	0	6695	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	676	-14.30	6.75	12	0.11	-435.00	921.00	38300	20240307	-83.76	5350	20241209	16.26	38300	-83.76	20240307	5350	16.26	20241209	38300	-83.76	20240307	5350	16.26	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
45	20241223	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	110	2	1.82	52290310	8504	20.88	6060	6230	6060	7870	4250	6060	6148.91	2.15	0	4301	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	671	-14.18	6.70	12	0.08	-435.00	921.00	38300	20240307	-83.89	5350	20241209	15.33	38300	-83.89	20240307	5350	15.33	20241209	38300	-83.89	20240307	5350	15.33	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
46	20241223	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	130	2	2.15	36089140	5887	14.46	6060	6190	6060	7870	4250	6060	6130.31	2.15	0	3468	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	673	-14.23	6.72	12	0.05	-435.00	921.00	38300	20240307	-83.84	5350	20241209	15.70	38300	-83.84	20240307	5350	15.70	20241209	38300	-83.84	20240307	5350	15.70	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
47	20241223	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	50	2	0.83	29570240	4828	11.85	6060	6180	6060	7870	4250	6060	6124.74	2.15	0	3069	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	664	-14.05	6.63	12	0.04	-435.00	921.00	38300	20240307	-84.05	5350	20241209	14.21	38300	-84.05	20240307	5350	14.21	20241209	38300	-84.05	20240307	5350	14.21	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
48	20241223	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	110	2	1.82	17612920	2877	7.06	6060	6180	6060	7870	4250	6060	6121.97	2.15	0	1631	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	671	-14.18	6.70	12	0.03	-435.00	921.00	38300	20240307	-83.89	5350	20241209	15.33	38300	-83.89	20240307	5350	15.33	20241209	38300	-83.89	20240307	5350	15.33	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
49	20241223	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	60	2	0.99	2784140	455	1.12	6060	6170	6060	7870	4250	6060	6118.99	2.15	0	346	6433	6246	6123	5936	5813	6185	5875	11	1810	100	3750	10	1	10867713	665	-14.07	6.64	12	0.00	-435.00	921.00	38300	20240307	-84.02	5350	20241209	14.39	38300	-84.02	20240307	5350	14.39	20241209	38300	-84.02	20240307	5350	14.39	20241209	1.00	N	199430	100	10 억		233197	N	N	0	N	00	N
50	20241220	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-130	5	-2.10	245699750	40418	123.93	6190	6310	6000	8040	4340	6190	6078.98	2.14	0	400	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	659	-13.93	6.58	12	0.37	-435.00	921.00	38300	20240307	-84.18	5350	20241209	13.27	38300	-84.18	20240307	5350	13.27	20241209	38300	-84.18	20240307	5350	13.27	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
51	20241220	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-110	5	-1.78	241665750	39752	121.89	6190	6310	6000	8040	4340	6190	6079.34	2.14	0	603	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	661	-13.98	6.60	12	0.37	-435.00	921.00	38300	20240307	-84.13	5350	20241209	13.64	38300	-84.13	20240307	5350	13.64	20241209	38300	-84.13	20240307	5350	13.64	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
52	20241220	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-60	5	-0.97	194807810	32021	98.18	6190	6310	6000	8040	4340	6190	6083.75	2.14	0	-1171	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	666	-14.09	6.66	12	0.29	-435.00	921.00	38300	20240307	-83.99	5350	20241209	14.58	38300	-83.99	20240307	5350	14.58	20241209	38300	-83.99	20240307	5350	14.58	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
53	20241220	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-110	5	-1.78	175718030	28893	88.59	6190	6310	6000	8040	4340	6190	6081.68	2.14	0	-1910	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	661	-13.98	6.60	12	0.27	-435.00	921.00	38300	20240307	-84.13	5350	20241209	13.64	38300	-84.13	20240307	5350	13.64	20241209	38300	-84.13	20240307	5350	13.64	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
54	20241220	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-110	5	-1.78	157703860	25933	79.52	6190	6310	6000	8040	4340	6190	6081.20	2.14	0	-395	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	661	-13.98	6.60	12	0.24	-435.00	921.00	38300	20240307	-84.13	5350	20241209	13.64	38300	-84.13	20240307	5350	13.64	20241209	38300	-84.13	20240307	5350	13.64	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
55	20241220	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-60	5	-0.97	129784660	21348	65.46	6190	6310	6000	8040	4340	6190	6079.48	2.14	0	-225	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	666	-14.09	6.66	12	0.20	-435.00	921.00	38300	20240307	-83.99	5350	20241209	14.58	38300	-83.99	20240307	5350	14.58	20241209	38300	-83.99	20240307	5350	14.58	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
56	20241220	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-120	5	-1.94	61054210	10042	30.79	6190	6310	6000	8040	4340	6190	6079.89	2.14	0	-686	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	660	-13.95	6.59	12	0.09	-435.00	921.00	38300	20240307	-84.15	5350	20241209	13.46	38300	-84.15	20240307	5350	13.46	20241209	38300	-84.15	20240307	5350	13.46	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
57	20241220	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-80	5	-1.29	5055030	828	2.54	6190	6200	6070	8040	4340	6190	6105.11	2.14	0	-196	6403	6296	6243	6136	6083	6270	6110	11	1850	100	3830	10	1	10867713	664	-14.05	6.63	12	0.01	-435.00	921.00	38300	20240307	-84.05	5350	20241209	14.21	38300	-84.05	20240307	5350	14.21	20241209	38300	-84.05	20240307	5350	14.21	20241209	0.98	N	199430	100	10 억		232797	N	N	0	N	00	N
58	20241219	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-210	5	-3.28	203726150	32568	95.26	6300	6350	6190	8320	4480	6400	6255.60	2.06	0	8900	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	673	-14.23	6.72	12	0.30	-435.00	921.00	38300	20240307	-83.84	5350	20241209	15.70	38300	-83.84	20240307	5350	15.70	20241209	38300	-83.84	20240307	5350	15.70	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
59	20241219	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-190	5	-2.97	197470580	31559	92.30	6300	6350	6190	8320	4480	6400	6257.19	2.06	0	9368	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	675	-14.28	6.74	12	0.29	-435.00	921.00	38300	20240307	-83.79	5350	20241209	16.07	38300	-83.79	20240307	5350	16.07	20241209	38300	-83.79	20240307	5350	16.07	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
60	20241219	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-100	5	-1.56	153547290	24505	71.67	6300	6350	6200	8320	4480	6400	6265.96	2.06	0	8308	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	685	-14.48	6.84	12	0.23	-435.00	921.00	38300	20240307	-83.55	5350	20241209	17.76	38300	-83.55	20240307	5350	17.76	20241209	38300	-83.55	20240307	5350	17.76	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
61	20241219	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-50	5	-0.78	144165570	23017	67.32	6300	6350	6200	8320	4480	6400	6263.44	2.06	0	7489	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	690	-14.60	6.89	12	0.21	-435.00	921.00	38300	20240307	-83.42	5350	20241209	18.69	38300	-83.42	20240307	5350	18.69	20241209	38300	-83.42	20240307	5350	18.69	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
62	20241219	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-80	5	-1.25	140523600	22441	65.64	6300	6350	6200	8320	4480	6400	6261.91	2.06	0	7172	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	687	-14.53	6.86	12	0.21	-435.00	921.00	38300	20240307	-83.50	5350	20241209	18.13	38300	-83.50	20240307	5350	18.13	20241209	38300	-83.50	20240307	5350	18.13	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
63	20241219	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-110	5	-1.72	133577510	21339	62.41	6300	6350	6200	8320	4480	6400	6259.78	2.06	0	6582	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	684	-14.46	6.83	12	0.20	-435.00	921.00	38300	20240307	-83.58	5350	20241209	17.57	38300	-83.58	20240307	5350	17.57	20241209	38300	-83.58	20240307	5350	17.57	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
64	20241219	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-170	5	-2.66	104606610	16719	48.90	6300	6350	6200	8320	4480	6400	6256.75	2.06	0	5074	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	677	-14.32	6.76	12	0.15	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
65	20241219	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-130	5	-2.03	6976800	1119	3.27	6300	6300	6200	8320	4480	6400	6234.85	2.06	0	-386	6686	6542	6406	6262	6126	6475	6195	11	1920	100	3960	10	1	10867713	681	-14.41	6.81	12	0.01	-435.00	921.00	38300	20240307	-83.63	5350	20241209	17.20	38300	-83.63	20240307	5350	17.20	20241209	38300	-83.63	20240307	5350	17.20	20241209	0.97	N	199430	100	10 억		223665	N	N	0	N	00	N
66	20241218	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	60	2	0.95	219163230	34190	112.24	6420	6550	6270	8240	4440	6340	6410.16	2.01	0	4982	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	696	-14.71	6.95	12	0.31	-435.00	921.00	38300	20240307	-83.29	5350	20241209	19.63	38300	-83.29	20240307	5350	19.63	20241209	38300	-83.29	20240307	5350	19.63	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
67	20241218	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	50	2	0.79	213783540	33349	109.48	6420	6550	6270	8240	4440	6340	6410.49	2.01	0	4735	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	694	-14.69	6.94	12	0.31	-435.00	921.00	38300	20240307	-83.32	5350	20241209	19.44	38300	-83.32	20240307	5350	19.44	20241209	38300	-83.32	20240307	5350	19.44	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
68	20241218	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	10	2	0.16	192519530	30013	98.53	6420	6550	6270	8240	4440	6340	6414.54	2.01	0	1925	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	690	-14.60	6.89	12	0.28	-435.00	921.00	38300	20240307	-83.42	5350	20241209	18.69	38300	-83.42	20240307	5350	18.69	20241209	38300	-83.42	20240307	5350	18.69	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
69	20241218	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	20	2	0.32	167340040	26045	85.50	6420	6550	6270	8240	4440	6340	6425.04	2.01	0	154	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	691	-14.62	6.91	12	0.24	-435.00	921.00	38300	20240307	-83.39	5350	20241209	18.88	38300	-83.39	20240307	5350	18.88	20241209	38300	-83.39	20240307	5350	18.88	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
70	20241218	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	0	3	0.00	152414460	23699	77.80	6420	6550	6270	8240	4440	6340	6431.26	2.01	0	1130	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	689	-14.57	6.88	12	0.22	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
71	20241218	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	40	2	0.63	127345490	19755	64.85	6420	6550	6270	8240	4440	6340	6446.24	2.01	0	1367	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	693	-14.67	6.93	12	0.18	-435.00	921.00	38300	20240307	-83.34	5350	20241209	19.25	38300	-83.34	20240307	5350	19.25	20241209	38300	-83.34	20240307	5350	19.25	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
72	20241218	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	50	2	0.79	98907130	15323	50.30	6420	6550	6270	8240	4440	6340	6454.81	2.01	0	384	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	694	-14.69	6.94	12	0.14	-435.00	921.00	38300	20240307	-83.32	5350	20241209	19.44	38300	-83.32	20240307	5350	19.44	20241209	38300	-83.32	20240307	5350	19.44	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
73	20241218	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	190	2	3.00	55810590	8616	28.28	6420	6550	6380	8240	4440	6340	6477.55	2.01	0	1420	6646	6492	6356	6202	6066	6570	6280	11	1900	100	3930	10	1	10867713	710	-15.01	7.09	12	0.08	-435.00	921.00	38300	20240307	-82.95	5350	20241209	22.06	38300	-82.95	20240307	5350	22.06	20241209	38300	-82.95	20240307	5350	22.06	20241209	0.98	N	199430	100	10 억		218447	N	N	0	N	00	N
74	20241217	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	10	2	0.16	192162370	30440	95.03	6330	6510	6220	8220	4440	6330	6312.78	1.90	0	11940	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	689	-14.57	6.88	12	0.28	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
75	20241217	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	20	2	0.32	159602780	25322	79.05	6330	6510	6220	8220	4440	6330	6302.93	1.90	0	7945	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	690	-14.60	6.89	12	0.23	-435.00	921.00	38300	20240307	-83.42	5350	20241209	18.69	38300	-83.42	20240307	5350	18.69	20241209	38300	-83.42	20240307	5350	18.69	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
76	20241217	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-30	5	-0.47	143275410	22746	71.01	6330	6510	6220	8220	4440	6330	6298.93	1.90	0	6054	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	685	-14.48	6.84	12	0.21	-435.00	921.00	38300	20240307	-83.55	5350	20241209	17.76	38300	-83.55	20240307	5350	17.76	20241209	38300	-83.55	20240307	5350	17.76	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
77	20241217	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-100	5	-1.58	94718230	15047	46.98	6330	6510	6220	8220	4440	6330	6294.82	1.90	0	-894	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	677	-14.32	6.76	12	0.14	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
78	20241217	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-70	5	-1.11	86361630	13709	42.80	6330	6510	6230	8220	4440	6330	6299.63	1.90	0	-1099	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	680	-14.39	6.80	12	0.13	-435.00	921.00	38300	20240307	-83.66	5350	20241209	17.01	38300	-83.66	20240307	5350	17.01	20241209	38300	-83.66	20240307	5350	17.01	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
79	20241217	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-60	5	-0.95	65143780	10325	32.23	6330	6510	6230	8220	4440	6330	6309.32	1.90	0	-1615	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	681	-14.41	6.81	12	0.10	-435.00	921.00	38300	20240307	-83.63	5350	20241209	17.20	38300	-83.63	20240307	5350	17.20	20241209	38300	-83.63	20240307	5350	17.20	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
80	20241217	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-40	5	-0.63	36120000	5701	17.80	6330	6510	6260	8220	4440	6330	6335.73	1.90	0	-1726	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	684	-14.46	6.83	12	0.05	-435.00	921.00	38300	20240307	-83.58	5350	20241209	17.57	38300	-83.58	20240307	5350	17.57	20241209	38300	-83.58	20240307	5350	17.57	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
81	20241217	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	10	2	0.16	6470710	1025	3.20	6330	6340	6280	8220	4440	6330	6312.89	1.90	0	191	6656	6492	6296	6132	5936	6575	6215	11	1890	100	3920	10	1	10867713	689	-14.57	6.88	12	0.01	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.97	N	199430	100	10 억		206131	N	N	0	N	00	N
82	20241216	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	60	2	0.96	202988770	31871	63.18	6280	6460	6100	8150	4390	6270	6369.07	1.76	0	14149	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	688	-14.55	6.87	12	0.29	-435.00	921.00	38300	20240307	-83.47	5350	20241209	18.32	38300	-83.47	20240307	5350	18.32	20241209	38300	-83.47	20240307	5350	18.32	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
83	20241216	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	70	2	1.12	197869250	31065	61.59	6280	6460	6100	8150	4390	6270	6369.52	1.76	0	13775	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	689	-14.57	6.88	12	0.29	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
84	20241216	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	70	2	1.12	184212340	28919	57.33	6280	6460	6100	8150	4390	6270	6369.94	1.76	0	13557	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	689	-14.57	6.88	12	0.27	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
85	20241216	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	110	2	1.75	175902490	27617	54.75	6280	6460	6100	8150	4390	6270	6369.36	1.76	0	13084	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	693	-14.67	6.93	12	0.25	-435.00	921.00	38300	20240307	-83.34	5350	20241209	19.25	38300	-83.34	20240307	5350	19.25	20241209	38300	-83.34	20240307	5350	19.25	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
86	20241216	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	60	2	0.96	97845630	15419	30.57	6280	6450	6100	8150	4390	6270	6345.78	1.76	0	5770	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	688	-14.55	6.87	12	0.14	-435.00	921.00	38300	20240307	-83.47	5350	20241209	18.32	38300	-83.47	20240307	5350	18.32	20241209	38300	-83.47	20240307	5350	18.32	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
87	20241216	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	50	2	0.80	83237580	13108	25.99	6280	6450	6100	8150	4390	6270	6350.14	1.76	0	5568	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	687	-14.53	6.86	12	0.12	-435.00	921.00	38300	20240307	-83.50	5350	20241209	18.13	38300	-83.50	20240307	5350	18.13	20241209	38300	-83.50	20240307	5350	18.13	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
88	20241216	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	130	2	2.07	54581400	8601	17.05	6280	6450	6100	8150	4390	6270	6345.94	1.76	0	3146	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	696	-14.71	6.95	12	0.08	-435.00	921.00	38300	20240307	-83.29	5350	20241209	19.63	38300	-83.29	20240307	5350	19.63	20241209	38300	-83.29	20240307	5350	19.63	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
89	20241216	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	30	2	0.48	14413220	2306	4.57	6280	6430	6100	8150	4390	6270	6250.31	1.76	0	307	6816	6542	6296	6022	5776	6680	6160	11	1880	100	3880	10	1	10867713	685	-14.48	6.84	12	0.02	-435.00	921.00	38300	20240307	-83.55	5350	20241209	17.76	38300	-83.55	20240307	5350	17.76	20241209	38300	-83.55	20240307	5350	17.76	20241209	0.98	N	199430	100	10 억		191814	N	N	0	N	00	N
90	20241213	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	90	2	1.46	313783630	50432	234.21	6050	6570	6050	8030	4330	6180	6221.91	1.66	0	10493	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	681	-14.41	6.81	12	0.46	-435.00	921.00	38300	20240307	-83.63	5350	20241209	17.20	38300	-83.63	20240307	5350	17.20	20241209	38300	-83.63	20240307	5350	17.20	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
91	20241213	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	20	2	0.32	290233360	46663	216.70	6050	6570	6050	8030	4330	6180	6219.78	1.66	0	9605	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	674	-14.25	6.73	12	0.43	-435.00	921.00	38300	20240307	-83.81	5350	20241209	15.89	38300	-83.81	20240307	5350	15.89	20241209	38300	-83.81	20240307	5350	15.89	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
92	20241213	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	50	2	0.81	259319210	41694	193.63	6050	6570	6050	8030	4330	6180	6219.59	1.66	0	7223	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	677	-14.32	6.76	12	0.38	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
93	20241213	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	160	2	2.59	236102190	38011	176.52	6050	6570	6050	8030	4330	6180	6211.42	1.66	0	6523	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	689	-14.57	6.88	12	0.35	-435.00	921.00	38300	20240307	-83.45	5350	20241209	18.50	38300	-83.45	20240307	5350	18.50	20241209	38300	-83.45	20240307	5350	18.50	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
94	20241213	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	40	2	0.65	205240010	33094	153.69	6050	6570	6050	8030	4330	6180	6201.73	1.66	0	5559	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	676	-14.30	6.75	12	0.30	-435.00	921.00	38300	20240307	-83.76	5350	20241209	16.26	38300	-83.76	20240307	5350	16.26	20241209	38300	-83.76	20240307	5350	16.26	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
95	20241213	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	0	3	0.00	182897950	29483	136.92	6050	6570	6050	8030	4330	6180	6203.51	1.66	0	4355	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	672	-14.21	6.71	12	0.27	-435.00	921.00	38300	20240307	-83.86	5350	20241209	15.51	38300	-83.86	20240307	5350	15.51	20241209	38300	-83.86	20240307	5350	15.51	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
96	20241213	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-10	5	-0.16	118398790	19022	88.34	6050	6570	6050	8030	4330	6180	6224.33	1.66	0	132	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	671	-14.18	6.70	12	0.18	-435.00	921.00	38300	20240307	-83.89	5350	20241209	15.33	38300	-83.89	20240307	5350	15.33	20241209	38300	-83.89	20240307	5350	15.33	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
97	20241213	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-100	5	-1.62	9289220	1529	7.10	6050	6180	6050	8030	4330	6180	6074.81	1.66	0	994	6420	6300	6180	6060	5940	6240	6000	11	1850	100	3830	10	1	10867713	661	-13.98	6.60	12	0.01	-435.00	921.00	38300	20240307	-84.13	5350	20241209	13.64	38300	-84.13	20240307	5350	13.64	20241209	38300	-84.13	20240307	5350	13.64	20241209	0.99	N	199430	100	10 억		180129	N	N	0	N	00	N
98	20241212	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	10	2	0.16	132964690	21533	42.94	6260	6300	6060	8020	4320	6170	6174.93	1.62	0	3826	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	672	-14.21	6.71	12	0.20	-435.00	921.00	38300	20240307	-83.86	5350	20241209	15.51	38300	-83.86	20240307	5350	15.51	20241209	38300	-83.86	20240307	5350	15.51	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
99	20241212	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	60	2	0.97	119345600	19335	38.56	6260	6300	6060	8020	4320	6170	6172.52	1.62	0	2327	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	677	-14.32	6.76	12	0.18	-435.00	921.00	38300	20240307	-83.73	5350	20241209	16.45	38300	-83.73	20240307	5350	16.45	20241209	38300	-83.73	20240307	5350	16.45	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
100	20241212	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	0	3	0.00	102765740	16655	33.21	6260	6300	6060	8020	4320	6170	6170.26	1.62	0	3421	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	671	-14.18	6.70	12	0.15	-435.00	921.00	38300	20240307	-83.89	5350	20241209	15.33	38300	-83.89	20240307	5350	15.33	20241209	38300	-83.89	20240307	5350	15.33	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
101	20241212	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-50	5	-0.81	79621900	12876	25.68	6260	6300	6060	8020	4320	6170	6183.74	1.62	0	3286	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	665	-14.07	6.64	12	0.12	-435.00	921.00	38300	20240307	-84.02	5350	20241209	14.39	38300	-84.02	20240307	5350	14.39	20241209	38300	-84.02	20240307	5350	14.39	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
102	20241212	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-30	5	-0.49	73317300	11846	23.62	6260	6300	6060	8020	4320	6170	6189.20	1.62	0	3054	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	667	-14.11	6.67	12	0.11	-435.00	921.00	38300	20240307	-83.97	5350	20241209	14.77	38300	-83.97	20240307	5350	14.77	20241209	38300	-83.97	20240307	5350	14.77	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
103	20241212	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	70	2	1.13	60710750	9803	19.55	6260	6300	6060	8020	4320	6170	6193.08	1.62	0	3412	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	678	-14.34	6.78	12	0.09	-435.00	921.00	38300	20240307	-83.71	5350	20241209	16.64	38300	-83.71	20240307	5350	16.64	20241209	38300	-83.71	20240307	5350	16.64	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
104	20241212	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-10	5	-0.16	35366770	5706	11.38	6260	6300	6060	8020	4320	6170	6198.17	1.62	0	1183	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	669	-14.16	6.69	12	0.05	-435.00	921.00	38300	20240307	-83.92	5350	20241209	15.14	38300	-83.92	20240307	5350	15.14	20241209	38300	-83.92	20240307	5350	15.14	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
105	20241212	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	130	2	2.11	2430740	388	0.77	6260	6300	6230	8020	4320	6170	6264.79	1.62	0	-4	6543	6356	6053	5866	5563	6450	5960	11	1850	100	3820	10	1	10867713	685	-14.48	6.84	12	0.00	-435.00	921.00	38300	20240307	-83.55	5350	20241209	17.76	38300	-83.55	20240307	5350	17.76	20241209	38300	-83.55	20240307	5350	17.76	20241209	1.02	N	199430	100	10 억		176296	N	N	0	N	00	N
106	20241211	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	280	2	4.75	309010250	50147	116.85	5750	6240	5750	7650	4130	5890	6162.09	1.39	0	24260	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	671	-14.18	6.70	12	0.46	-435.00	921.00	38300	20240307	-83.89	5350	20241209	15.33	38300	-83.89	20240307	5350	15.33	20241209	38300	-83.89	20240307	5350	15.33	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
107	20241211	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	300	2	5.09	297204380	48241	112.41	5750	6240	5750	7650	4130	5890	6160.83	1.39	0	23758	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	673	-14.23	6.72	12	0.44	-435.00	921.00	38300	20240307	-83.84	5350	20241209	15.70	38300	-83.84	20240307	5350	15.70	20241209	38300	-83.84	20240307	5350	15.70	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
108	20241211	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	250	2	4.24	260893380	42354	98.69	5750	6240	5750	7650	4130	5890	6159.83	1.39	0	21521	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	667	-14.11	6.67	12	0.39	-435.00	921.00	38300	20240307	-83.97	5350	20241209	14.77	38300	-83.97	20240307	5350	14.77	20241209	38300	-83.97	20240307	5350	14.77	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
109	20241211	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	240	2	4.07	234477340	38046	88.65	5750	6240	5750	7650	4130	5890	6163.00	1.39	0	20070	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	666	-14.09	6.66	12	0.35	-435.00	921.00	38300	20240307	-83.99	5350	20241209	14.58	38300	-83.99	20240307	5350	14.58	20241209	38300	-83.99	20240307	5350	14.58	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
110	20241211	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	200	2	3.40	217121550	35206	82.03	5750	6240	5750	7650	4130	5890	6167.17	1.39	0	18824	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	662	-14.00	6.61	12	0.32	-435.00	921.00	38300	20240307	-84.10	5350	20241209	13.83	38300	-84.10	20240307	5350	13.83	20241209	38300	-84.10	20240307	5350	13.83	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
111	20241211	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	310	2	5.26	187153080	30335	70.68	5750	6240	5750	7650	4130	5890	6169.54	1.39	0	18022	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	674	-14.25	6.73	12	0.28	-435.00	921.00	38300	20240307	-83.81	5350	20241209	15.89	38300	-83.81	20240307	5350	15.89	20241209	38300	-83.81	20240307	5350	15.89	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
112	20241211	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	310	2	5.26	160772360	26068	60.74	5750	6240	5750	7650	4130	5890	6167.42	1.39	0	16308	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	674	-14.25	6.73	12	0.24	-435.00	921.00	38300	20240307	-83.81	5350	20241209	15.89	38300	-83.81	20240307	5350	15.89	20241209	38300	-83.81	20240307	5350	15.89	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
113	20241211	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	210	2	3.57	17529420	2926	6.82	5750	6100	5750	7650	4130	5890	5990.92	1.39	0	1611	6230	6060	5730	5560	5230	6145	5645	11	1760	100	3650	10	1	10867713	663	-14.02	6.62	12	0.03	-435.00	921.00	38300	20240307	-84.07	5350	20241209	14.02	38300	-84.07	20240307	5350	14.02	20241209	38300	-84.07	20240307	5350	14.02	20241209	1.07	N	199430	100	10 억		150660	N	N	0	N	00	N
114	20241210	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	470	2	8.67	245884460	42916	62.89	5400	5900	5400	7040	3800	5420	5729.43	1.20	0	20711	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	640	-13.54	6.40	12	0.39	-435.00	921.00	38300	20240307	-84.62	5350	20241209	10.09	38300	-84.62	20240307	5350	10.09	20241209	38300	-84.62	20240307	5350	10.09	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
115	20241210	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	480	2	8.86	229153940	40076	58.72	5400	5900	5400	7040	3800	5420	5717.98	1.20	0	19609	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	641	-13.56	6.41	12	0.37	-435.00	921.00	38300	20240307	-84.60	5350	20241209	10.28	38300	-84.60	20240307	5350	10.28	20241209	38300	-84.60	20240307	5350	10.28	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
116	20241210	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	410	2	7.56	210635880	36913	54.09	5400	5870	5400	7040	3800	5420	5706.28	1.20	0	18857	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	634	-13.40	6.33	12	0.34	-435.00	921.00	38300	20240307	-84.78	5350	20241209	8.97	38300	-84.78	20240307	5350	8.97	20241209	38300	-84.78	20240307	5350	8.97	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
117	20241210	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	390	2	7.20	157687400	27801	40.74	5400	5810	5400	7040	3800	5420	5672.00	1.20	0	15775	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	631	-13.36	6.31	12	0.26	-435.00	921.00	38300	20240307	-84.83	5350	20241209	8.60	38300	-84.83	20240307	5350	8.60	20241209	38300	-84.83	20240307	5350	8.60	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
118	20241210	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	260	2	4.80	129347350	22891	33.54	5400	5770	5400	7040	3800	5420	5650.58	1.20	0	14513	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	617	-13.06	6.17	12	0.21	-435.00	921.00	38300	20240307	-85.17	5350	20241209	6.17	38300	-85.17	20240307	5350	6.17	20241209	38300	-85.17	20240307	5350	6.17	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
119	20241210	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	280	2	5.17	105464300	18705	27.41	5400	5770	5400	7040	3800	5420	5638.29	1.20	0	12549	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	619	-13.10	6.19	12	0.17	-435.00	921.00	38300	20240307	-85.12	5350	20241209	6.54	38300	-85.12	20240307	5350	6.54	20241209	38300	-85.12	20240307	5350	6.54	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
120	20241210	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	330	2	6.09	74787880	13327	19.53	5400	5750	5400	7040	3800	5420	5611.76	1.20	0	9264	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	625	-13.22	6.24	12	0.12	-435.00	921.00	38300	20240307	-84.99	5350	20241209	7.48	38300	-84.99	20240307	5350	7.48	20241209	38300	-84.99	20240307	5350	7.48	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
121	20241210	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	220	2	4.06	37527180	6796	9.96	5400	5640	5400	7040	3800	5420	5521.95	1.20	0	5544	6106	5762	5556	5212	5006	5660	5110	11	1620	100	3360	10	1	10867713	613	-12.97	6.12	12	0.06	-435.00	921.00	38300	20240307	-85.27	5350	20241209	5.42	38300	-85.27	20240307	5350	5.42	20241209	38300	-85.27	20240307	5350	5.42	20241209	1.11	N	199430	100	10 억		130001	N	N	0	N	00	N
122	20241209	160907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5420	-630	5	-10.41	384188130	67564	96.54	5750	5900	5350	7860	4240	6050	5686.78	1.24	0	-5161	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	589	-12.46	5.88	12	0.62	-435.00	921.00	38300	20240307	-85.85	5350	20241209	1.31	38300	-85.85	20240307	5350	1.31	20241209	38300	-85.85	20240307	5350	1.31	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
123	20241209	150907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5530	-520	5	-8.60	361145190	63329	90.49	5750	5900	5500	7860	4240	6050	5702.68	1.24	0	-4442	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	601	-12.71	6.00	12	0.58	-435.00	921.00	38300	20240307	-85.56	5500	20241209	0.55	38300	-85.56	20240307	5500	0.55	20241209	38300	-85.56	20240307	5500	0.55	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
124	20241209	140909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5600	-450	5	-7.44	320752140	56046	80.08	5750	5900	5580	7860	4240	6050	5723.02	1.24	0	-3072	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	609	-12.87	6.08	12	0.52	-435.00	921.00	38300	20240307	-85.38	5580	20241209	0.36	38300	-85.38	20240307	5580	0.36	20241209	38300	-85.38	20240307	5580	0.36	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
125	20241209	130911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	-410	5	-6.78	287271500	50077	71.55	5750	5900	5590	7860	4240	6050	5736.60	1.24	0	-5308	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	613	-12.97	6.12	12	0.46	-435.00	921.00	38300	20240307	-85.27	5590	20241209	0.89	38300	-85.27	20240307	5590	0.89	20241209	38300	-85.27	20240307	5590	0.89	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
126	20241209	120907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	-330	5	-5.45	235146840	40823	58.33	5750	5900	5620	7860	4240	6050	5760.16	1.24	0	-7386	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	622	-13.15	6.21	12	0.38	-435.00	921.00	38300	20240307	-85.07	5620	20241209	1.78	38300	-85.07	20240307	5620	1.78	20241209	38300	-85.07	20240307	5620	1.78	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
127	20241209	110908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5800	-250	5	-4.13	166757890	28907	41.30	5750	5900	5620	7860	4240	6050	5768.77	1.24	0	-7959	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	630	-13.33	6.30	12	0.27	-435.00	921.00	38300	20240307	-84.86	5620	20241209	3.20	38300	-84.86	20240307	5620	3.20	20241209	38300	-84.86	20240307	5620	3.20	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
128	20241209	100906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5820	-230	5	-3.80	134347330	23326	33.33	5750	5900	5620	7860	4240	6050	5759.55	1.24	0	-4572	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	633	-13.38	6.32	12	0.21	-435.00	921.00	38300	20240307	-84.80	5620	20241209	3.56	38300	-84.80	20240307	5620	3.56	20241209	38300	-84.80	20240307	5620	3.56	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
129	20241209	090901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5780	-270	5	-4.46	27690390	4769	6.81	5750	5890	5740	7860	4240	6050	5806.33	1.24	0	-1018	6430	6240	6060	5870	5690	6150	5780	11	1810	100	3750	10	1	10867713	628	-13.29	6.28	12	0.04	-435.00	921.00	38300	20240307	-84.91	5740	20241209	0.70	38300	-84.91	20240307	5740	0.70	20241209	38300	-84.91	20240307	5740	0.70	20241209	1.10	N	199430	100	10 억		135151	N	N	0	N	00	N
130	20241206	160859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6050	-130	5	-2.10	419424460	69805	248.88	6120	6250	5880	8030	4330	6180	6008.46	1.20	0	5265	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	657	-13.91	6.57	12	0.64	-435.00	921.00	38300	20240307	-84.20	5880	20241206	2.89	38300	-84.20	20240307	5880	2.89	20241206	38300	-84.20	20240307	5880	2.89	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
131	20241206	150904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6110	-70	5	-1.13	398889770	66400	236.74	6120	6250	5880	8030	4330	6180	6007.38	1.20	0	5245	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	664	-14.05	6.63	12	0.61	-435.00	921.00	38300	20240307	-84.05	5880	20241206	3.91	38300	-84.05	20240307	5880	3.91	20241206	38300	-84.05	20240307	5880	3.91	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
132	20241206	140901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6030	-150	5	-2.43	338053850	56316	200.78	6120	6250	5880	8030	4330	6180	6002.80	1.20	0	2394	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	655	-13.86	6.55	12	0.52	-435.00	921.00	38300	20240307	-84.26	5880	20241206	2.55	38300	-84.26	20240307	5880	2.55	20241206	38300	-84.26	20240307	5880	2.55	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
133	20241206	130902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5980	-200	5	-3.24	321765210	53621	191.18	6120	6250	5880	8030	4330	6180	6000.73	1.20	0	2006	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	650	-13.75	6.49	12	0.49	-435.00	921.00	38300	20240307	-84.39	5880	20241206	1.70	38300	-84.39	20240307	5880	1.70	20241206	38300	-84.39	20240307	5880	1.70	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
134	20241206	120857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6040	-140	5	-2.27	276180170	46055	164.20	6120	6250	5880	8030	4330	6180	5996.75	1.20	0	-154	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	656	-13.89	6.56	12	0.42	-435.00	921.00	38300	20240307	-84.23	5880	20241206	2.72	38300	-84.23	20240307	5880	2.72	20241206	38300	-84.23	20240307	5880	2.72	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
135	20241206	110853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5940	-240	5	-3.88	227573050	37886	135.08	6120	6250	5880	8030	4330	6180	6006.78	1.20	0	-3137	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	646	-13.66	6.45	12	0.35	-435.00	921.00	38300	20240307	-84.49	5880	20241206	1.02	38300	-84.49	20240307	5880	1.02	20241206	38300	-84.49	20240307	5880	1.02	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
136	20241206	100854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6010	-170	5	-2.75	89071750	14714	52.46	6120	6250	5990	8030	4330	6180	6053.54	1.20	0	-488	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	653	-13.82	6.53	12	0.14	-435.00	921.00	38300	20240307	-84.31	5990	20241206	0.33	38300	-84.31	20240307	5990	0.33	20241206	38300	-84.31	20240307	5990	0.33	20241206	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
137	20241206	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	0	3	0.00	7754140	1256	4.48	6120	6250	6120	8030	4330	6180	6173.68	1.20	0	425	6660	6420	6260	6020	5860	6340	5940	11	1850	100	3830	10	1	10867713	672	-14.21	6.71	12	0.01	-435.00	921.00	38300	20240307	-83.86	6100	20240805	1.31	38300	-83.86	20240307	6100	1.31	20240805	38300	-83.86	20240307	6100	1.31	20240805	1.11	N	199430	100	10 억		129881	N	N	0	N	00	N
138	20241205	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6180	-200	5	-3.13	171452670	27337	39.44	6390	6500	6100	8290	4470	6380	6271.92	1.23	0	-3666	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	672	-14.21	6.71	12	0.25	-435.00	921.00	38300	20240307	-83.86	6100	20241205	1.31	38300	-83.86	20240307	6100	1.31	20241205	38300	-83.86	20240307	6100	1.31	20241205	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
139	20241205	150849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6190	-190	5	-2.98	161003740	25648	37.00	6390	6500	6100	8290	4470	6380	6277.44	1.23	0	-4178	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	673	-14.23	6.72	12	0.24	-435.00	921.00	38300	20240307	-83.84	6100	20241205	1.48	38300	-83.84	20240307	6100	1.48	20241205	38300	-83.84	20240307	6100	1.48	20241205	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
140	20241205	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-80	5	-1.25	101278610	16022	23.12	6390	6500	6230	8290	4470	6380	6321.22	1.23	0	-2988	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	685	-14.48	6.84	12	0.15	-435.00	921.00	38300	20240307	-83.55	6100	20240805	3.28	38300	-83.55	20240307	6100	3.28	20240805	38300	-83.55	20240307	6100	3.28	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
141	20241205	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-80	5	-1.25	91894150	14533	20.97	6390	6500	6230	8290	4470	6380	6323.14	1.23	0	-2668	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	685	-14.48	6.84	12	0.13	-435.00	921.00	38300	20240307	-83.55	6100	20240805	3.28	38300	-83.55	20240307	6100	3.28	20240805	38300	-83.55	20240307	6100	3.28	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
142	20241205	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-50	5	-0.78	83398920	13193	19.03	6390	6500	6230	8290	4470	6380	6321.45	1.23	0	-2138	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	688	-14.55	6.87	12	0.12	-435.00	921.00	38300	20240307	-83.47	6100	20240805	3.77	38300	-83.47	20240307	6100	3.77	20240805	38300	-83.47	20240307	6100	3.77	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
143	20241205	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-20	5	-0.31	74918100	11853	17.10	6390	6500	6230	8290	4470	6380	6320.60	1.23	0	-2001	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	691	-14.62	6.91	12	0.11	-435.00	921.00	38300	20240307	-83.39	6100	20240805	4.26	38300	-83.39	20240307	6100	4.26	20240805	38300	-83.39	20240307	6100	4.26	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
144	20241205	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-30	5	-0.47	62227710	9861	14.23	6390	6500	6230	8290	4470	6380	6310.49	1.23	0	-1519	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	690	-14.60	6.89	12	0.09	-435.00	921.00	38300	20240307	-83.42	6100	20240805	4.10	38300	-83.42	20240307	6100	4.10	20240805	38300	-83.42	20240307	6100	4.10	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
145	20241205	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	0	3	0.00	13320090	2082	3.00	6390	6500	6380	8290	4470	6380	6397.74	1.23	0	-1060	6780	6580	6390	6190	6000	6485	6095	11	1910	100	3950	10	1	10867713	693	-14.67	6.93	12	0.02	-435.00	921.00	38300	20240307	-83.34	6100	20240805	4.59	38300	-83.34	20240307	6100	4.59	20240805	38300	-83.34	20240307	6100	4.59	20240805	1.14	N	199430	100	10 억		133547	N	N	0	N	00	N
146	20241204	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-270	5	-4.06	439294590	68533	224.43	6550	6590	6200	8640	4660	6650	6409.90	1.34	0	-12565	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	693	-14.67	6.93	12	0.63	-435.00	921.00	38300	20240307	-83.34	6100	20240805	4.59	38300	-83.34	20240307	6100	4.59	20240805	38300	-83.34	20240307	6100	4.59	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
147	20241204	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-160	5	-2.41	418231480	65261	213.72	6550	6590	6200	8640	4660	6650	6408.52	1.34	0	-11996	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	705	-14.92	7.05	12	0.60	-435.00	921.00	38300	20240307	-83.05	6100	20240805	6.39	38300	-83.05	20240307	6100	6.39	20240805	38300	-83.05	20240307	6100	6.39	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
148	20241204	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-230	5	-3.46	365377800	57004	186.68	6550	6590	6200	8640	4660	6650	6409.60	1.34	0	-10877	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	698	-14.76	6.97	12	0.52	-435.00	921.00	38300	20240307	-83.24	6100	20240805	5.25	38300	-83.24	20240307	6100	5.25	20240805	38300	-83.24	20240307	6100	5.25	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
149	20241204	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-150	5	-2.26	352900680	55061	180.32	6550	6590	6200	8640	4660	6650	6409.18	1.34	0	-10112	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	706	-14.94	7.06	12	0.51	-435.00	921.00	38300	20240307	-83.03	6100	20240805	6.56	38300	-83.03	20240307	6100	6.56	20240805	38300	-83.03	20240307	6100	6.56	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
150	20241204	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-300	5	-4.51	302538480	47211	154.61	6550	6590	6200	8640	4660	6650	6408.12	1.34	0	-8659	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	690	-14.60	6.89	12	0.43	-435.00	921.00	38300	20240307	-83.42	6100	20240805	4.10	38300	-83.42	20240307	6100	4.10	20240805	38300	-83.42	20240307	6100	4.10	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
151	20241204	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-260	5	-3.91	273087560	42599	139.50	6550	6590	6200	8640	4660	6650	6410.54	1.34	0	-8416	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	694	-14.69	6.94	12	0.39	-435.00	921.00	38300	20240307	-83.32	6100	20240805	4.75	38300	-83.32	20240307	6100	4.75	20240805	38300	-83.32	20240307	6100	4.75	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
152	20241204	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-260	5	-3.91	159608360	24772	81.12	6550	6590	6300	8640	4660	6650	6442.93	1.34	0	-197	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	694	-14.69	6.94	12	0.23	-435.00	921.00	38300	20240307	-83.32	6100	20240805	4.75	38300	-83.32	20240307	6100	4.75	20240805	38300	-83.32	20240307	6100	4.75	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
153	20241204	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-80	5	-1.20	27559690	4248	13.91	6550	6570	6300	8640	4660	6650	6486.92	1.34	0	492	6916	6782	6666	6532	6416	6850	6600	11	1990	100	4120	10	1	10867713	714	-15.10	7.13	12	0.04	-435.00	921.00	38300	20240307	-82.85	6100	20240805	7.70	38300	-82.85	20240307	6100	7.70	20240805	38300	-82.85	20240307	6100	7.70	20240805	1.12	N	199430	100	10 억		146112	N	N	0	N	00	N
154	20241203	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	40	2	0.61	201417490	30186	18.42	6550	6800	6550	8590	4630	6610	6672.64	1.31	0	3617	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	723	-15.29	7.22	12	0.28	-435.00	921.00	38300	20240307	-82.64	6100	20240805	9.02	38300	-82.64	20240307	6100	9.02	20240805	38300	-82.64	20240307	6100	9.02	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
155	20241203	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	80	2	1.21	192351150	28825	17.59	6550	6800	6550	8590	4630	6610	6673.07	1.31	0	3555	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	727	-15.38	7.26	12	0.27	-435.00	921.00	38300	20240307	-82.53	6100	20240805	9.67	38300	-82.53	20240307	6100	9.67	20240805	38300	-82.53	20240307	6100	9.67	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
156	20241203	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	70	2	1.06	174962880	26230	16.01	6550	6800	6550	8590	4630	6610	6670.33	1.31	0	2742	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	726	-15.36	7.25	12	0.24	-435.00	921.00	38300	20240307	-82.56	6100	20240805	9.51	38300	-82.56	20240307	6100	9.51	20240805	38300	-82.56	20240307	6100	9.51	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
157	20241203	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	50	2	0.76	155098170	23244	14.18	6550	6800	6550	8590	4630	6610	6672.61	1.31	0	3019	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	724	-15.31	7.23	12	0.21	-435.00	921.00	38300	20240307	-82.61	6100	20240805	9.18	38300	-82.61	20240307	6100	9.18	20240805	38300	-82.61	20240307	6100	9.18	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
158	20241203	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	20	2	0.30	144461550	21638	13.20	6550	6800	6550	8590	4630	6610	6676.29	1.31	0	3094	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	721	-15.24	7.20	12	0.20	-435.00	921.00	38300	20240307	-82.69	6100	20240805	8.69	38300	-82.69	20240307	6100	8.69	20240805	38300	-82.69	20240307	6100	8.69	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
159	20241203	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	20	2	0.30	125616610	18787	11.46	6550	6800	6550	8590	4630	6610	6686.36	1.31	0	3122	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	721	-15.24	7.20	12	0.17	-435.00	921.00	38300	20240307	-82.69	6100	20240805	8.69	38300	-82.69	20240307	6100	8.69	20240805	38300	-82.69	20240307	6100	8.69	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
160	20241203	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	110	2	1.66	75169360	11204	6.84	6550	6800	6550	8590	4630	6610	6709.15	1.31	0	195	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	730	-15.45	7.30	12	0.10	-435.00	921.00	38300	20240307	-82.45	6100	20240805	10.16	38300	-82.45	20240307	6100	10.16	20240805	38300	-82.45	20240307	6100	10.16	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
161	20241203	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	130	2	1.97	19157240	2854	1.74	6550	6800	6550	8590	4630	6610	6712.42	1.31	0	186	7643	7126	6863	6346	6083	6995	6215	11	1980	100	4090	10	1	10867713	732	-15.49	7.32	12	0.03	-435.00	921.00	38300	20240307	-82.40	6100	20240805	10.49	38300	-82.40	20240307	6100	10.49	20240805	38300	-82.40	20240307	6100	10.49	20240805	1.11	N	199430	100	10 억		142495	N	N	0	N	00	N
162	20241202	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-220	5	-3.22	1126763310	163094	327.28	7010	7380	6600	8870	4790	6830	6908.67	1.57	0	-28523	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	718	-15.20	7.18	12	1.50	-435.00	921.00	38300	20240307	-82.74	6100	20240805	8.36	38300	-82.74	20240307	6100	8.36	20240805	38300	-82.74	20240307	6100	8.36	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
163	20241202	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	-190	5	-2.78	1070369000	154567	310.17	7010	7380	6600	8870	4790	6830	6924.95	1.57	0	-28092	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	722	-15.26	7.21	12	1.42	-435.00	921.00	38300	20240307	-82.66	6100	20240805	8.85	38300	-82.66	20240307	6100	8.85	20240805	38300	-82.66	20240307	6100	8.85	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
164	20241202	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-200	5	-2.93	999104120	143887	288.74	7010	7380	6600	8870	4790	6830	6943.67	1.57	0	-25744	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	721	-15.24	7.20	12	1.32	-435.00	921.00	38300	20240307	-82.69	6100	20240805	8.69	38300	-82.69	20240307	6100	8.69	20240805	38300	-82.69	20240307	6100	8.69	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
165	20241202	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-110	5	-1.61	161826880	23763	47.69	7010	7040	6700	8870	4790	6830	6810.04	1.57	0	-7238	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	730	-15.45	7.30	12	0.22	-435.00	921.00	38300	20240307	-82.45	6100	20240805	10.16	38300	-82.45	20240307	6100	10.16	20240805	38300	-82.45	20240307	6100	10.16	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
166	20241202	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-60	5	-0.88	139515740	20442	41.02	7010	7040	6700	8870	4790	6830	6824.96	1.57	0	-5531	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	736	-15.56	7.35	12	0.19	-435.00	921.00	38300	20240307	-82.32	6100	20240805	10.98	38300	-82.32	20240307	6100	10.98	20240805	38300	-82.32	20240307	6100	10.98	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
167	20241202	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-100	5	-1.46	108043660	15763	31.63	7010	7040	6720	8870	4790	6830	6854.26	1.57	0	-4297	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	731	-15.47	7.31	12	0.15	-435.00	921.00	38300	20240307	-82.43	6100	20240805	10.33	38300	-82.43	20240307	6100	10.33	20240805	38300	-82.43	20240307	6100	10.33	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
168	20241202	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-70	5	-1.02	75858480	10990	22.05	7010	7040	6720	8870	4790	6830	6902.50	1.57	0	-2172	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	735	-15.54	7.34	12	0.10	-435.00	921.00	38300	20240307	-82.35	6100	20240805	10.82	38300	-82.35	20240307	6100	10.82	20240805	38300	-82.35	20240307	6100	10.82	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N
169	20241202	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	180	2	2.64	12828510	1835	3.68	7010	7020	6950	8870	4790	6830	6991.01	1.57	0	-54	7196	7012	6916	6732	6636	6965	6685	11	2040	100	4230	10	1	10867713	762	-16.11	7.61	12	0.02	-435.00	921.00	38300	20240307	-81.70	6100	20240805	14.92	38300	-81.70	20240307	6100	14.92	20240805	38300	-81.70	20240307	6100	14.92	20240805	1.04	N	199430	100	10 억		171018	N	N	0	N	00	N