KissMeData/214610/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	161025	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
3	20241231	151009	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
4	20241231	141025	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
5	20241231	131025	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
6	20241231	121024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
7	20241231	111023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
8	20241231	101017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
9	20241231	091020	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1175717593	846016	110.89	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.94	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
10	20241230	161019	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	66	2	4.96	1144237803	823329	107.91	1344	1429	1335	1730	932	1331	1389.82	0.00	0	168804	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	609	-1.42	1.65	12	1.89	-987.00	849.00	3310	20240823	-57.79	1132	20240805	23.41	3310	-57.79	20240823	1132	23.41	20240805	3310	-57.79	20240823	1132	23.41	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
11	20241230	151022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	57	2	4.28	1092260841	786093	103.03	1344	1429	1335	1730	932	1331	1389.55	0.00	0	171365	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	605	-1.41	1.63	12	1.80	-987.00	849.00	3310	20240823	-58.07	1132	20240805	22.61	3310	-58.07	20240823	1132	22.61	20240805	3310	-58.07	20240823	1132	22.61	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
12	20241230	141022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1393	62	2	4.66	1008933747	726127	95.17	1344	1429	1335	1730	932	1331	1389.55	0.00	0	156164	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	607	-1.41	1.64	12	1.67	-987.00	849.00	3310	20240823	-57.92	1132	20240805	23.06	3310	-57.92	20240823	1132	23.06	20240805	3310	-57.92	20240823	1132	23.06	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
13	20241230	131023	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1405	74	2	5.56	922583316	664117	87.05	1344	1429	1335	1730	932	1331	1389.28	0.00	0	166825	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	612	-1.42	1.65	12	1.52	-987.00	849.00	3310	20240823	-57.55	1132	20240805	24.12	3310	-57.55	20240823	1132	24.12	20240805	3310	-57.55	20240823	1132	24.12	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
14	20241230	121018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1395	64	2	4.81	780611135	562893	73.78	1344	1429	1335	1730	932	1331	1386.88	0.00	0	128348	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	608	-1.41	1.64	12	1.29	-987.00	849.00	3310	20240823	-57.85	1132	20240805	23.23	3310	-57.85	20240823	1132	23.23	20240805	3310	-57.85	20240823	1132	23.23	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
15	20241230	111021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1399	68	2	5.11	477592788	348271	45.65	1344	1409	1335	1730	932	1331	1371.44	0.00	0	74718	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	610	-1.42	1.65	12	0.80	-987.00	849.00	3310	20240823	-57.73	1132	20240805	23.59	3310	-57.73	20240823	1132	23.59	20240805	3310	-57.73	20240823	1132	23.59	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
16	20241230	101020	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1370	39	2	2.93	240693994	178115	23.35	1344	1388	1335	1730	932	1331	1351.46	0.00	0	60398	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	597	-1.39	1.61	12	0.41	-987.00	849.00	3310	20240823	-58.61	1132	20240805	21.02	3310	-58.61	20240823	1132	21.02	20240805	3310	-58.61	20240823	1132	21.02	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
17	20241230	091022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1342	11	2	0.83	94670610	70437	9.23	1344	1363	1335	1730	932	1331	1344.23	0.00	0	17978	1428	1379	1354	1305	1280	1367	1293	218	399	500	790	1	1	43568945	585	-1.36	1.58	12	0.16	-987.00	849.00	3310	20240823	-59.46	1132	20240805	18.55	3310	-59.46	20240823	1132	18.55	20240805	3310	-59.46	20240823	1132	18.55	20240805	1.21	N	214610	500	217 억		0	N	N	0	N	00	N
18	20241227	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	-59	5	-4.24	1013335776	744930	91.56	1387	1403	1329	1807	973	1390	1360.43	0.00	0	-41239	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	580	-1.35	1.57	12	1.71	-987.00	849.00	3310	20240823	-59.79	1132	20240805	17.58	3310	-59.79	20240823	1132	17.58	20240805	3310	-59.79	20240823	1132	17.58	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
19	20241227	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1334	-56	5	-4.03	971528287	713596	87.71	1387	1403	1329	1807	973	1390	1361.45	0.00	0	-37795	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	581	-1.35	1.57	12	1.64	-987.00	849.00	3310	20240823	-59.70	1132	20240805	17.84	3310	-59.70	20240823	1132	17.84	20240805	3310	-59.70	20240823	1132	17.84	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
20	20241227	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	-50	5	-3.60	811744942	594218	73.04	1387	1403	1338	1807	973	1390	1366.06	0.00	0	-39073	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	584	-1.36	1.58	12	1.36	-987.00	849.00	3310	20240823	-59.52	1132	20240805	18.37	3310	-59.52	20240823	1132	18.37	20240805	3310	-59.52	20240823	1132	18.37	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
21	20241227	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	-50	5	-3.60	725094434	529678	65.10	1387	1403	1338	1807	973	1390	1368.93	0.00	0	-38373	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	584	-1.36	1.58	12	1.22	-987.00	849.00	3310	20240823	-59.52	1132	20240805	18.37	3310	-59.52	20240823	1132	18.37	20240805	3310	-59.52	20240823	1132	18.37	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
22	20241227	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1362	-28	5	-2.01	487037883	353214	43.41	1387	1403	1360	1807	973	1390	1378.87	0.00	0	-36250	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	593	-1.38	1.60	12	0.81	-987.00	849.00	3310	20240823	-58.85	1132	20240805	20.32	3310	-58.85	20240823	1132	20.32	20240805	3310	-58.85	20240823	1132	20.32	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
23	20241227	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	-21	5	-1.51	320073545	231356	28.44	1387	1403	1369	1807	973	1390	1383.46	0.00	0	-26305	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	596	-1.39	1.61	12	0.53	-987.00	849.00	3310	20240823	-58.64	1132	20240805	20.94	3310	-58.64	20240823	1132	20.94	20240805	3310	-58.64	20240823	1132	20.94	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
24	20241227	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	10	2	0.72	170673703	122926	15.11	1387	1403	1378	1807	973	1390	1388.42	0.00	0	-20655	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	610	-1.42	1.65	12	0.28	-987.00	849.00	3310	20240823	-57.70	1132	20240805	23.67	3310	-57.70	20240823	1132	23.67	20240805	3310	-57.70	20240823	1132	23.67	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
25	20241227	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	2	2	0.14	32304285	23221	2.85	1387	1403	1387	1807	973	1390	1391.18	0.00	0	2015	1458	1424	1407	1373	1356	1415	1364	218	417	500	830	1	1	43568945	606	-1.41	1.64	12	0.05	-987.00	849.00	3310	20240823	-57.95	1132	20240805	22.97	3310	-57.95	20240823	1132	22.97	20240805	3310	-57.95	20240823	1132	22.97	20240805	1.25	N	214610	500	217 억		0	N	N	0	N	00	N
26	20241226	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	-6	5	-0.43	1133935448	804892	114.93	1395	1441	1390	1814	978	1396	1408.99	0.00	0	17979	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	606	-1.41	1.64	12	1.85	-987.00	849.00	3310	20240823	-58.01	1132	20240805	22.79	3310	-58.01	20240823	1132	22.79	20240805	3310	-58.01	20240823	1132	22.79	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
27	20241226	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1394	-2	5	-0.14	1080931556	766788	109.48	1395	1441	1391	1814	978	1396	1409.73	0.00	0	29648	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	607	-1.41	1.64	12	1.76	-987.00	849.00	3310	20240823	-57.89	1132	20240805	23.14	3310	-57.89	20240823	1132	23.14	20240805	3310	-57.89	20240823	1132	23.14	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
28	20241226	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	7	2	0.50	952252583	674657	96.33	1395	1441	1395	1814	978	1396	1411.51	0.00	0	67317	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	611	-1.42	1.65	12	1.55	-987.00	849.00	3310	20240823	-57.61	1132	20240805	23.94	3310	-57.61	20240823	1132	23.94	20240805	3310	-57.61	20240823	1132	23.94	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
29	20241226	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	18	2	1.29	826568425	585276	83.57	1395	1441	1395	1814	978	1396	1412.34	0.00	0	72316	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	616	-1.43	1.67	12	1.34	-987.00	849.00	3310	20240823	-57.28	1132	20240805	24.91	3310	-57.28	20240823	1132	24.91	20240805	3310	-57.28	20240823	1132	24.91	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
30	20241226	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	14	2	1.00	701482903	496577	70.90	1395	1441	1395	1814	978	1396	1412.71	0.00	0	46726	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	614	-1.43	1.66	12	1.14	-987.00	849.00	3310	20240823	-57.40	1132	20240805	24.56	3310	-57.40	20240823	1132	24.56	20240805	3310	-57.40	20240823	1132	24.56	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
31	20241226	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1411	15	2	1.07	481597935	340051	48.55	1395	1441	1395	1814	978	1396	1416.39	0.00	0	46635	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	615	-1.43	1.66	12	0.78	-987.00	849.00	3310	20240823	-57.37	1132	20240805	24.65	3310	-57.37	20240823	1132	24.65	20240805	3310	-57.37	20240823	1132	24.65	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
32	20241226	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	32	2	2.29	392034868	276769	39.52	1395	1441	1395	1814	978	1396	1416.64	0.00	0	72982	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	622	-1.45	1.68	12	0.64	-987.00	849.00	3310	20240823	-56.86	1132	20240805	26.15	3310	-56.86	20240823	1132	26.15	20240805	3310	-56.86	20240823	1132	26.15	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
33	20241226	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	7	2	0.50	99445455	71099	10.15	1395	1405	1395	1814	978	1396	1398.78	0.00	0	28731	1458	1426	1407	1375	1356	1417	1366	218	418	500	830	1	1	43568945	611	-1.42	1.65	12	0.16	-987.00	849.00	3310	20240823	-57.61	1132	20240805	23.94	3310	-57.61	20240823	1132	23.94	20240805	3310	-57.61	20240823	1132	23.94	20240805	1.15	N	214610	500	217 억		0	N	N	0	N	00	N
34	20241224	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1396	-30	5	-2.10	952568781	677625	83.78	1430	1439	1388	1853	999	1426	1405.82	0.00	0	-33604	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	608	-1.41	1.64	12	1.56	-987.00	849.00	3310	20240823	-57.82	1132	20240805	23.32	3310	-57.82	20240823	1132	23.32	20240805	3310	-57.82	20240823	1132	23.32	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
35	20241224	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	-31	5	-2.17	881295616	626552	77.47	1430	1439	1388	1853	999	1426	1406.58	0.00	0	-21186	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	608	-1.41	1.64	12	1.44	-987.00	849.00	3310	20240823	-57.85	1132	20240805	23.23	3310	-57.85	20240823	1132	23.23	20240805	3310	-57.85	20240823	1132	23.23	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
36	20241224	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-22	5	-1.54	646981394	458696	56.71	1430	1439	1394	1853	999	1426	1410.48	0.00	0	-25715	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	612	-1.42	1.65	12	1.05	-987.00	849.00	3310	20240823	-57.58	1132	20240805	24.03	3310	-57.58	20240823	1132	24.03	20240805	3310	-57.58	20240823	1132	24.03	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
37	20241224	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	-28	5	-1.96	555740599	393639	48.67	1430	1439	1394	1853	999	1426	1411.80	0.00	0	-33741	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	609	-1.42	1.65	12	0.90	-987.00	849.00	3310	20240823	-57.76	1132	20240805	23.50	3310	-57.76	20240823	1132	23.50	20240805	3310	-57.76	20240823	1132	23.50	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
38	20241224	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1399	-27	5	-1.89	444994965	314347	38.87	1430	1439	1399	1853	999	1426	1415.61	0.00	0	-30761	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	610	-1.42	1.65	12	0.72	-987.00	849.00	3310	20240823	-57.73	1132	20240805	23.59	3310	-57.73	20240823	1132	23.59	20240805	3310	-57.73	20240823	1132	23.59	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
39	20241224	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1401	-25	5	-1.75	389477828	274728	33.97	1430	1439	1400	1853	999	1426	1417.68	0.00	0	-32360	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	610	-1.42	1.65	12	0.63	-987.00	849.00	3310	20240823	-57.67	1132	20240805	23.76	3310	-57.67	20240823	1132	23.76	20240805	3310	-57.67	20240823	1132	23.76	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
40	20241224	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-4	5	-0.28	233298634	163764	20.25	1430	1439	1417	1853	999	1426	1424.60	0.00	0	-29195	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	620	-1.44	1.67	12	0.38	-987.00	849.00	3310	20240823	-57.04	1132	20240805	25.62	3310	-57.04	20240823	1132	25.62	20240805	3310	-57.04	20240823	1132	25.62	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
41	20241224	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	1	2	0.07	53022479	37065	4.58	1430	1439	1424	1853	999	1426	1430.54	0.00	0	-9035	1511	1468	1442	1399	1373	1455	1386	218	427	500	850	1	1	43568945	622	-1.45	1.68	12	0.09	-987.00	849.00	3310	20240823	-56.89	1132	20240805	26.06	3310	-56.89	20240823	1132	26.06	20240805	3310	-56.89	20240823	1132	26.06	20240805	1.33	N	214610	500	217 억		0	N	N	0	N	00	N
42	20241223	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1426	-41	5	-2.79	1131035351	790161	54.06	1460	1485	1416	1907	1027	1467	1431.37	0.00	0	-33640	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	621	-1.44	1.68	12	1.81	-987.00	849.00	3310	20240823	-56.92	1132	20240805	25.97	3310	-56.92	20240823	1132	25.97	20240805	3310	-56.92	20240823	1132	25.97	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
43	20241223	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	-40	5	-2.73	1077399119	752548	51.49	1460	1485	1416	1907	1027	1467	1431.61	0.00	0	-21952	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	622	-1.45	1.68	12	1.73	-987.00	849.00	3310	20240823	-56.89	1132	20240805	26.06	3310	-56.89	20240823	1132	26.06	20240805	3310	-56.89	20240823	1132	26.06	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
44	20241223	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1426	-41	5	-2.79	949685645	663002	45.36	1460	1485	1416	1907	1027	1467	1432.34	0.00	0	-5267	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	621	-1.44	1.68	12	1.52	-987.00	849.00	3310	20240823	-56.92	1132	20240805	25.97	3310	-56.92	20240823	1132	25.97	20240805	3310	-56.92	20240823	1132	25.97	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
45	20241223	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1436	-31	5	-2.11	741061265	516898	35.36	1460	1485	1416	1907	1027	1467	1433.59	0.00	0	-295	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	626	-1.45	1.69	12	1.19	-987.00	849.00	3310	20240823	-56.62	1132	20240805	26.86	3310	-56.62	20240823	1132	26.86	20240805	3310	-56.62	20240823	1132	26.86	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
46	20241223	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1434	-33	5	-2.25	647186230	451540	30.89	1460	1485	1416	1907	1027	1467	1433.20	0.00	0	3825	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	625	-1.45	1.69	12	1.04	-987.00	849.00	3310	20240823	-56.68	1132	20240805	26.68	3310	-56.68	20240823	1132	26.68	20240805	3310	-56.68	20240823	1132	26.68	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
47	20241223	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1437	-30	5	-2.04	550600377	384174	26.28	1460	1485	1416	1907	1027	1467	1433.10	0.00	0	9841	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	626	-1.46	1.69	12	0.88	-987.00	849.00	3310	20240823	-56.59	1132	20240805	26.94	3310	-56.59	20240823	1132	26.94	20240805	3310	-56.59	20240823	1132	26.94	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
48	20241223	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	-47	5	-3.20	462274438	322349	22.05	1460	1485	1416	1907	1027	1467	1433.96	0.00	0	17298	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	619	-1.44	1.67	12	0.74	-987.00	849.00	3310	20240823	-57.10	1132	20240805	25.44	3310	-57.10	20240823	1132	25.44	20240805	3310	-57.10	20240823	1132	25.44	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
49	20241223	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1463	-4	5	-0.27	82981870	56565	3.87	1460	1485	1459	1907	1027	1467	1467.02	0.00	0	11548	1610	1538	1473	1401	1336	1574	1437	218	440	500	880	1	1	43568945	637	-1.48	1.72	12	0.13	-987.00	849.00	3310	20240823	-55.80	1132	20240805	29.24	3310	-55.80	20240823	1132	29.24	20240805	3310	-55.80	20240823	1132	29.24	20240805	1.27	N	214610	500	217 억		0	N	N	0	N	00	N
50	20241220	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	27	2	1.88	2119062454	1438335	117.24	1450	1545	1408	1872	1008	1440	1473.29	0.00	0	44675	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	639	-1.49	1.73	12	3.30	-987.00	849.00	3310	20240823	-55.68	1132	20240805	29.59	3310	-55.68	20240823	1132	29.59	20240805	3310	-55.68	20240823	1132	29.59	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
51	20241220	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	31	2	2.15	1970481875	1336624	108.95	1450	1545	1408	1872	1008	1440	1474.22	0.00	0	63799	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	641	-1.49	1.73	12	3.07	-987.00	849.00	3310	20240823	-55.56	1132	20240805	29.95	3310	-55.56	20240823	1132	29.95	20240805	3310	-55.56	20240823	1132	29.95	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
52	20241220	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1477	37	2	2.57	1760343618	1193365	97.27	1450	1545	1408	1872	1008	1440	1475.11	0.00	0	64949	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	644	-1.50	1.74	12	2.74	-987.00	849.00	3310	20240823	-55.38	1132	20240805	30.48	3310	-55.38	20240823	1132	30.48	20240805	3310	-55.38	20240823	1132	30.48	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
53	20241220	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1518	78	2	5.42	1390168727	945832	77.10	1450	1545	1408	1872	1008	1440	1469.78	0.00	0	47611	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	661	-1.54	1.79	12	2.17	-987.00	849.00	3310	20240823	-54.14	1132	20240805	34.10	3310	-54.14	20240823	1132	34.10	20240805	3310	-54.14	20240823	1132	34.10	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
54	20241220	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1523	83	2	5.76	809295775	559645	45.62	1450	1523	1408	1872	1008	1440	1446.09	0.00	0	37736	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	664	-1.54	1.79	12	1.28	-987.00	849.00	3310	20240823	-53.99	1132	20240805	34.54	3310	-53.99	20240823	1132	34.54	20240805	3310	-53.99	20240823	1132	34.54	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
55	20241220	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	-19	5	-1.32	488321627	341259	27.82	1450	1458	1408	1872	1008	1440	1430.94	0.00	0	15999	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	619	-1.44	1.67	12	0.78	-987.00	849.00	3310	20240823	-57.07	1132	20240805	25.53	3310	-57.07	20240823	1132	25.53	20240805	3310	-57.07	20240823	1132	25.53	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
56	20241220	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1433	-7	5	-0.49	290700171	203860	16.62	1450	1458	1408	1872	1008	1440	1425.98	0.00	0	17511	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	624	-1.45	1.69	12	0.47	-987.00	849.00	3310	20240823	-56.71	1132	20240805	26.59	3310	-56.71	20240823	1132	26.59	20240805	3310	-56.71	20240823	1132	26.59	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
57	20241220	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	4	2	0.28	57452255	39607	3.23	1450	1458	1443	1872	1008	1440	1450.56	0.00	0	-10816	1558	1498	1469	1409	1380	1484	1395	218	432	500	860	1	1	43568945	629	-1.46	1.70	12	0.09	-987.00	849.00	3310	20240823	-56.37	1132	20240805	27.56	3310	-56.37	20240823	1132	27.56	20240805	3310	-56.37	20240823	1132	27.56	20240805	1.26	N	214610	500	217 억		0	N	N	0	N	00	N
58	20241219	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1440	-105	5	-6.80	1746288950	1183236	148.15	1499	1529	1440	2005	1082	1545	1475.86	0.01	0	-107707	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	627	-1.46	1.70	12	2.72	-987.00	849.00	3310	20240823	-56.50	1132	20240805	27.21	3310	-56.50	20240823	1132	27.21	20240805	3310	-56.50	20240823	1132	27.21	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
59	20241219	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	-91	5	-5.89	1629536128	1102339	138.02	1499	1529	1441	2005	1082	1545	1478.25	0.01	0	-108578	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	633	-1.47	1.71	12	2.53	-987.00	849.00	3310	20240823	-56.07	1132	20240805	28.45	3310	-56.07	20240823	1132	28.45	20240805	3310	-56.07	20240823	1132	28.45	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
60	20241219	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	-77	5	-4.98	1321142555	890138	111.45	1499	1529	1462	2005	1082	1545	1484.20	0.01	0	-81731	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	640	-1.49	1.73	12	2.04	-987.00	849.00	3310	20240823	-55.65	1132	20240805	29.68	3310	-55.65	20240823	1132	29.68	20240805	3310	-55.65	20240823	1132	29.68	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
61	20241219	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	-65	5	-4.21	1049035055	705196	88.30	1499	1529	1473	2005	1082	1545	1487.58	0.01	0	-42136	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	645	-1.50	1.74	12	1.62	-987.00	849.00	3310	20240823	-55.29	1132	20240805	30.74	3310	-55.29	20240823	1132	30.74	20240805	3310	-55.29	20240823	1132	30.74	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
62	20241219	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1485	-60	5	-3.88	969257700	651426	81.57	1499	1529	1473	2005	1082	1545	1487.90	0.01	0	-50761	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	647	-1.50	1.75	12	1.50	-987.00	849.00	3310	20240823	-55.14	1132	20240805	31.18	3310	-55.14	20240823	1132	31.18	20240805	3310	-55.14	20240823	1132	31.18	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
63	20241219	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1479	-66	5	-4.27	848873570	569974	71.37	1499	1529	1473	2005	1082	1545	1489.32	0.01	0	-51777	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	644	-1.50	1.74	12	1.31	-987.00	849.00	3310	20240823	-55.32	1132	20240805	30.65	3310	-55.32	20240823	1132	30.65	20240805	3310	-55.32	20240823	1132	30.65	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
64	20241219	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1478	-67	5	-4.34	621495539	416139	52.10	1499	1529	1478	2005	1082	1545	1493.48	0.01	0	-38408	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	644	-1.50	1.74	12	0.96	-987.00	849.00	3310	20240823	-55.35	1132	20240805	30.57	3310	-55.35	20240823	1132	30.57	20240805	3310	-55.35	20240823	1132	30.57	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
65	20241219	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1525	-20	5	-1.29	111476713	73913	9.25	1499	1529	1489	2005	1082	1545	1508.22	0.01	0	-2567	1594	1569	1543	1518	1492	1556	1505	218	460	500	920	1	1	43568945	664	-1.55	1.80	12	0.17	-987.00	849.00	3310	20240823	-53.93	1132	20240805	34.72	3310	-53.93	20240823	1132	34.72	20240805	3310	-53.93	20240823	1132	34.72	20240805	1.30	N	214610	500	217 억		2772	N	N	677	N	00	N
66	20241218	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1545	-3	5	-0.19	1203682098	782781	38.93	1558	1568	1517	2010	1084	1548	1537.67	0.11	0	-45283	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	673	-1.57	1.82	12	1.80	-987.00	849.00	3310	20240823	-53.32	1132	20240805	36.48	3310	-53.32	20240823	1132	36.48	20240805	3310	-53.32	20240823	1132	36.48	20240805	1.06	N	214610	500	217 억		48599	N	N	677	N	00	N
67	20241218	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1547	-1	5	-0.06	1152195639	749499	37.28	1558	1568	1517	2010	1084	1548	1537.29	0.11	0	-42466	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	674	-1.57	1.82	12	1.72	-987.00	849.00	3310	20240823	-53.26	1132	20240805	36.66	3310	-53.26	20240823	1132	36.66	20240805	3310	-53.26	20240823	1132	36.66	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
68	20241218	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1540	-8	5	-0.52	1064976587	693048	34.47	1558	1568	1517	2010	1084	1548	1536.65	0.11	0	-45881	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	671	-1.56	1.81	12	1.59	-987.00	849.00	3310	20240823	-53.47	1132	20240805	36.04	3310	-53.47	20240823	1132	36.04	20240805	3310	-53.47	20240823	1132	36.04	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
69	20241218	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1555	7	2	0.45	821440236	535448	26.63	1558	1566	1517	2010	1084	1548	1534.11	0.11	0	-41032	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	677	-1.58	1.83	12	1.23	-987.00	849.00	3310	20240823	-53.02	1132	20240805	37.37	3310	-53.02	20240823	1132	37.37	20240805	3310	-53.02	20240823	1132	37.37	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
70	20241218	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1532	-16	5	-1.03	697541569	454852	22.62	1558	1560	1517	2010	1084	1548	1533.55	0.11	0	-40759	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	667	-1.55	1.80	12	1.04	-987.00	849.00	3310	20240823	-53.72	1132	20240805	35.34	3310	-53.72	20240823	1132	35.34	20240805	3310	-53.72	20240823	1132	35.34	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
71	20241218	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1531	-17	5	-1.10	550418446	358602	17.83	1558	1560	1517	2010	1084	1548	1534.89	0.11	0	-44648	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	667	-1.55	1.80	12	0.82	-987.00	849.00	3310	20240823	-53.75	1132	20240805	35.25	3310	-53.75	20240823	1132	35.25	20240805	3310	-53.75	20240823	1132	35.25	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
72	20241218	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1522	-26	5	-1.68	463760183	301792	15.01	1558	1560	1519	2010	1084	1548	1536.68	0.11	0	-49609	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	663	-1.54	1.79	12	0.69	-987.00	849.00	3310	20240823	-54.02	1132	20240805	34.45	3310	-54.02	20240823	1132	34.45	20240805	3310	-54.02	20240823	1132	34.45	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
73	20241218	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1544	-4	5	-0.26	107099322	69210	3.44	1558	1560	1530	2010	1084	1548	1547.45	0.11	0	-23066	1692	1620	1577	1505	1462	1598	1483	218	462	500	920	1	1	43568945	673	-1.56	1.82	12	0.16	-987.00	849.00	3310	20240823	-53.35	1132	20240805	36.40	3310	-53.35	20240823	1132	36.40	20240805	3310	-53.35	20240823	1132	36.40	20240805	1.06	N	214610	500	217 억		48599	N	N	0	N	00	N
74	20241217	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1548	-92	5	-5.61	3119954478	1991287	70.37	1623	1649	1534	2130	1148	1640	1566.62	0.24	0	-54000	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	674	-1.57	1.82	12	4.57	-987.00	849.00	3310	20240823	-53.23	1132	20240805	36.75	3310	-53.23	20240823	1132	36.75	20240805	3310	-53.23	20240823	1132	36.75	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
75	20241217	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1562	-78	5	-4.76	3038755141	1939035	68.52	1623	1649	1534	2130	1148	1640	1566.93	0.24	0	-54226	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	681	-1.58	1.84	12	4.45	-987.00	849.00	3310	20240823	-52.81	1132	20240805	37.99	3310	-52.81	20240823	1132	37.99	20240805	3310	-52.81	20240823	1132	37.99	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
76	20241217	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1548	-92	5	-5.61	2862603415	1825661	64.51	1623	1649	1534	2130	1148	1640	1567.75	0.24	0	-40299	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	674	-1.57	1.82	12	4.19	-987.00	849.00	3310	20240823	-53.23	1132	20240805	36.75	3310	-53.23	20240823	1132	36.75	20240805	3310	-53.23	20240823	1132	36.75	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
77	20241217	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	-97	5	-5.91	2636751558	1679898	59.36	1623	1649	1534	2130	1148	1640	1569.35	0.24	0	-31280	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	672	-1.56	1.82	12	3.86	-987.00	849.00	3310	20240823	-53.38	1132	20240805	36.31	3310	-53.38	20240823	1132	36.31	20240805	3310	-53.38	20240823	1132	36.31	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
78	20241217	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1544	-96	5	-5.85	2305746941	1465153	51.78	1623	1649	1536	2130	1148	1640	1573.46	0.24	0	-6233	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	673	-1.56	1.82	12	3.36	-987.00	849.00	3310	20240823	-53.35	1132	20240805	36.40	3310	-53.35	20240823	1132	36.40	20240805	3310	-53.35	20240823	1132	36.40	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
79	20241217	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1540	-100	5	-6.10	1976463748	1251932	44.24	1623	1649	1536	2130	1148	1640	1578.45	0.24	0	76159	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	671	-1.56	1.81	12	2.87	-987.00	849.00	3310	20240823	-53.47	1132	20240805	36.04	3310	-53.47	20240823	1132	36.04	20240805	3310	-53.47	20240823	1132	36.04	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
80	20241217	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1591	-49	5	-2.99	1070141045	672222	23.75	1623	1649	1550	2130	1148	1640	1591.53	0.24	0	-16497	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	693	-1.61	1.87	12	1.54	-987.00	849.00	3310	20240823	-51.93	1132	20240805	40.55	3310	-51.93	20240823	1132	40.55	20240805	3310	-51.93	20240823	1132	40.55	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
81	20241217	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1649	9	2	0.55	250917436	155650	5.50	1623	1649	1590	2130	1148	1640	1610.98	0.24	0	-11740	1842	1741	1659	1558	1476	1700	1517	218	490	500	980	1	1	43568945	718	-1.67	1.94	12	0.36	-987.00	849.00	3310	20240823	-50.18	1132	20240805	45.67	3310	-50.18	20240823	1132	45.67	20240805	3310	-50.18	20240823	1132	45.67	20240805	1.15	N	214610	500	217 억		102450	N	N	0	N	00	N
82	20241216	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1640	-80	5	-4.65	4613001488	2803349	46.54	1752	1760	1577	2235	1204	1720	1645.54	1.39	0	-508295	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	715	-1.66	1.93	12	6.43	-987.00	849.00	3310	20240823	-50.45	1132	20240805	44.88	3310	-50.45	20240823	1132	44.88	20240805	3310	-50.45	20240823	1132	44.88	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
83	20241216	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1661	-59	5	-3.43	4446537706	2702499	44.86	1752	1760	1577	2235	1204	1720	1645.34	1.39	0	-501261	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	724	-1.68	1.96	12	6.20	-987.00	849.00	3310	20240823	-49.82	1132	20240805	46.73	3310	-49.82	20240823	1132	46.73	20240805	3310	-49.82	20240823	1132	46.73	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
84	20241216	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1589	-131	5	-7.62	3720581586	2259949	37.52	1752	1760	1577	2235	1204	1720	1646.31	1.39	0	-445675	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	692	-1.61	1.87	12	5.19	-987.00	849.00	3310	20240823	-51.99	1132	20240805	40.37	3310	-51.99	20240823	1132	40.37	20240805	3310	-51.99	20240823	1132	40.37	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
85	20241216	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1613	-107	5	-6.22	3144648759	1897977	31.51	1752	1760	1608	2235	1204	1720	1656.84	1.39	0	-396768	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	703	-1.63	1.90	12	4.36	-987.00	849.00	3310	20240823	-51.27	1132	20240805	42.49	3310	-51.27	20240823	1132	42.49	20240805	3310	-51.27	20240823	1132	42.49	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
86	20241216	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1631	-89	5	-5.17	2853003624	1717901	28.52	1752	1760	1608	2235	1204	1720	1660.75	1.39	0	-348302	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	711	-1.65	1.92	12	3.94	-987.00	849.00	3310	20240823	-50.73	1132	20240805	44.08	3310	-50.73	20240823	1132	44.08	20240805	3310	-50.73	20240823	1132	44.08	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
87	20241216	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1614	-106	5	-6.16	2735302425	1645368	27.31	1752	1760	1608	2235	1204	1720	1662.43	1.39	0	-333778	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	703	-1.64	1.90	12	3.78	-987.00	849.00	3310	20240823	-51.24	1132	20240805	42.58	3310	-51.24	20240823	1132	42.58	20240805	3310	-51.24	20240823	1132	42.58	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
88	20241216	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1638	-82	5	-4.77	2255858495	1349423	22.40	1752	1760	1620	2235	1204	1720	1671.72	1.39	0	-270359	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	714	-1.66	1.93	12	3.10	-987.00	849.00	3310	20240823	-50.51	1132	20240805	44.70	3310	-50.51	20240823	1132	44.70	20240805	3310	-50.51	20240823	1132	44.70	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
89	20241216	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1679	-41	5	-2.38	1034300416	604308	10.03	1752	1760	1656	2235	1204	1720	1711.55	1.39	0	-70969	1954	1837	1683	1566	1412	1895	1624	218	515	500	1030	1	1	43568945	732	-1.70	1.98	12	1.39	-987.00	849.00	3310	20240823	-49.27	1132	20240805	48.32	3310	-49.27	20240823	1132	48.32	20240805	3310	-49.27	20240823	1132	48.32	20240805	0.64	N	214610	500	217 억		605578	N	N	0	N	00	N
90	20241213	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	82	2	5.01	9571017991	5749892	50.01	1605	1800	1529	2125	1147	1638	1664.48	0.82	0	234314	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	749	-1.74	2.03	12	13.20	-987.00	849.00	3310	20240823	-48.04	1132	20240805	51.94	3310	-48.04	20240823	1132	51.94	20240805	3310	-48.04	20240823	1132	51.94	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
91	20241213	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	121	2	7.39	8982555853	5411084	47.07	1605	1800	1529	2125	1147	1638	1660.03	0.82	0	207241	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	766	-1.78	2.07	12	12.42	-987.00	849.00	3310	20240823	-46.86	1132	20240805	55.39	3310	-46.86	20240823	1132	55.39	20240805	3310	-46.86	20240823	1132	55.39	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
92	20241213	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1636	-2	5	-0.12	5739376514	3549779	30.88	1605	1719	1529	2125	1147	1638	1616.82	0.82	0	21279	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	713	-1.66	1.93	12	8.15	-987.00	849.00	3310	20240823	-50.57	1132	20240805	44.52	3310	-50.57	20240823	1132	44.52	20240805	3310	-50.57	20240823	1132	44.52	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
93	20241213	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1667	29	2	1.77	5322606799	3297009	28.68	1605	1719	1529	2125	1147	1638	1614.36	0.82	0	59065	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	726	-1.69	1.96	12	7.57	-987.00	849.00	3310	20240823	-49.64	1132	20240805	47.26	3310	-49.64	20240823	1132	47.26	20240805	3310	-49.64	20240823	1132	47.26	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
94	20241213	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1689	51	2	3.11	4413309487	2751766	23.94	1605	1719	1529	2125	1147	1638	1603.79	0.82	0	44601	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	736	-1.71	1.99	12	6.32	-987.00	849.00	3310	20240823	-48.97	1132	20240805	49.20	3310	-48.97	20240823	1132	49.20	20240805	3310	-48.97	20240823	1132	49.20	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
95	20241213	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1613	-25	5	-1.53	2661561492	1694548	14.74	1605	1629	1529	2125	1147	1638	1570.60	0.82	0	225570	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	703	-1.63	1.90	12	3.89	-987.00	849.00	3310	20240823	-51.27	1132	20240805	42.49	3310	-51.27	20240823	1132	42.49	20240805	3310	-51.27	20240823	1132	42.49	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
96	20241213	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1572	-66	5	-4.03	2261067300	1440804	12.53	1605	1629	1529	2125	1147	1638	1569.24	0.82	0	201898	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	685	-1.59	1.85	12	3.31	-987.00	849.00	3310	20240823	-52.51	1132	20240805	38.87	3310	-52.51	20240823	1132	38.87	20240805	3310	-52.51	20240823	1132	38.87	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
97	20241213	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	-58	5	-3.54	655445934	411332	3.58	1605	1629	1560	2125	1147	1638	1593.32	0.82	0	19978	2120	1878	1755	1513	1390	1817	1452	218	487	500	980	1	1	43568945	688	-1.60	1.86	12	0.94	-987.00	849.00	3310	20240823	-52.27	1132	20240805	39.58	3310	-52.27	20240823	1132	39.58	20240805	3310	-52.27	20240823	1132	39.58	20240805	0.96	N	214610	500	217 억		357540	N	N	0	N	00	N
98	20241212	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1638	-172	5	-9.50	21019531092	11247364	78.22	1950	1997	1632	2350	1267	1810	1869.21	1.30	0	-315091	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	714	-1.66	1.93	12	25.82	-987.00	849.00	3310	20240823	-50.51	1132	20240805	44.70	3310	-50.51	20240823	1132	44.70	20240805	3310	-50.51	20240823	1132	44.70	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
99	20241212	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1670	-140	5	-7.73	20055425342	10661899	74.15	1950	1997	1664	2350	1267	1810	1881.04	1.30	0	-502479	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	728	-1.69	1.97	12	24.47	-987.00	849.00	3310	20240823	-49.55	1132	20240805	47.53	3310	-49.55	20240823	1132	47.53	20240805	3310	-49.55	20240823	1132	47.53	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
100	20241212	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-43	5	-2.38	18437585269	9721613	67.61	1950	1997	1767	2350	1267	1810	1896.56	1.30	0	-630260	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	770	-1.79	2.08	12	22.31	-987.00	849.00	3310	20240823	-46.62	1132	20240805	56.10	3310	-46.62	20240823	1132	56.10	20240805	3310	-46.62	20240823	1132	56.10	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
101	20241212	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1823	13	2	0.72	17365760743	9129702	63.49	1950	1997	1809	2350	1267	1810	1902.12	1.30	0	-624644	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	794	-1.85	2.15	12	20.95	-987.00	849.00	3310	20240823	-44.92	1132	20240805	61.04	3310	-44.92	20240823	1132	61.04	20240805	3310	-44.92	20240823	1132	61.04	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
102	20241212	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1817	7	2	0.39	16868171691	8856826	61.60	1950	1997	1809	2350	1267	1810	1904.54	1.30	0	-632101	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	792	-1.84	2.14	12	20.33	-987.00	849.00	3310	20240823	-45.11	1132	20240805	60.51	3310	-45.11	20240823	1132	60.51	20240805	3310	-45.11	20240823	1132	60.51	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
103	20241212	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1872	62	2	3.43	15871688830	8317555	57.84	1950	1997	1809	2350	1267	1810	1908.22	1.30	0	-589343	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	816	-1.90	2.20	12	19.09	-987.00	849.00	3310	20240823	-43.44	1132	20240805	65.37	3310	-43.44	20240823	1132	65.37	20240805	3310	-43.44	20240823	1132	65.37	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
104	20241212	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1848	38	2	2.10	13892883593	7262514	50.51	1950	1997	1809	2350	1267	1810	1912.96	1.30	0	-576456	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	805	-1.87	2.18	12	16.67	-987.00	849.00	3310	20240823	-44.17	1132	20240805	63.25	3310	-44.17	20240823	1132	63.25	20240805	3310	-44.17	20240823	1132	63.25	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
105	20241212	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1924	114	2	6.30	6306972535	3254503	22.63	1950	1997	1818	2350	1267	1810	1937.92	1.30	0	-331106	2128	1969	1790	1631	1452	2048	1710	218	540	500	1080	1	1	43568945	838	-1.95	2.27	12	7.47	-987.00	849.00	3310	20240823	-41.87	1132	20240805	69.96	3310	-41.87	20240823	1132	69.96	20240805	3310	-41.87	20240823	1132	69.96	20240805	1.11	N	214610	500	217 억		567740	N	N	0	N	00	N
106	20241211	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1810	284	2	18.61	24267385080	13515100	1477.86	1651	1949	1611	1983	1069	1526	1795.57	0.73	0	353043	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	789	-1.83	2.13	12	31.02	-987.00	849.00	3310	20240823	-45.32	1132	20240805	59.89	3310	-45.32	20240823	1132	59.89	20240805	3310	-45.32	20240823	1132	59.89	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
107	20241211	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1801	275	2	18.02	23638771488	13166504	1439.74	1651	1949	1611	1983	1069	1526	1795.37	0.73	0	289553	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	785	-1.82	2.12	12	30.22	-987.00	849.00	3310	20240823	-45.59	1132	20240805	59.10	3310	-45.59	20240823	1132	59.10	20240805	3310	-45.59	20240823	1132	59.10	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
108	20241211	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	302	2	19.79	16296109142	9201266	1006.15	1651	1873	1611	1983	1069	1526	1771.07	0.73	0	235103	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	796	-1.85	2.15	12	21.12	-987.00	849.00	3310	20240823	-44.77	1132	20240805	61.48	3310	-44.77	20240823	1132	61.48	20240805	3310	-44.77	20240823	1132	61.48	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
109	20241211	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1803	277	2	18.15	13887919807	7874703	861.09	1651	1873	1611	1983	1069	1526	1763.61	0.73	0	126516	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	786	-1.83	2.12	12	18.07	-987.00	849.00	3310	20240823	-45.53	1132	20240805	59.28	3310	-45.53	20240823	1132	59.28	20240805	3310	-45.53	20240823	1132	59.28	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
110	20241211	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1807	281	2	18.41	11879139932	6760393	739.24	1651	1873	1611	1983	1069	1526	1757.17	0.73	0	29962	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	787	-1.83	2.13	12	15.52	-987.00	849.00	3310	20240823	-45.41	1132	20240805	59.63	3310	-45.41	20240823	1132	59.63	20240805	3310	-45.41	20240823	1132	59.63	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
111	20241211	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	310	2	20.31	8695859621	4948161	541.08	1651	1873	1611	1983	1069	1526	1757.39	0.73	0	169094	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	800	-1.86	2.16	12	11.36	-987.00	849.00	3310	20240823	-44.53	1132	20240805	62.19	3310	-44.53	20240823	1132	62.19	20240805	3310	-44.53	20240823	1132	62.19	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
112	20241211	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1687	161	2	10.55	4498274424	2632469	287.86	1651	1780	1611	1983	1069	1526	1708.77	0.73	0	40248	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	735	-1.71	1.99	12	6.04	-987.00	849.00	3310	20240823	-49.03	1132	20240805	49.03	3310	-49.03	20240823	1132	49.03	20240805	3310	-49.03	20240823	1132	49.03	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
113	20241211	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	214	2	14.02	1798567589	1061324	116.05	1651	1760	1611	1983	1069	1526	1694.65	0.73	0	-48341	1648	1586	1471	1409	1294	1618	1441	218	457	500	910	1	1	43568945	758	-1.76	2.05	12	2.44	-987.00	849.00	3310	20240823	-47.43	1132	20240805	53.71	3310	-47.43	20240823	1132	53.71	20240805	3310	-47.43	20240823	1132	53.71	20240805	1.18	N	214610	500	217 억		318880	N	N	0	N	00	N
114	20241210	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1526	126	2	9.00	1287062345	882864	71.73	1356	1533	1356	1820	980	1400	1457.72	0.45	0	124775	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	665	-1.55	1.80	12	2.03	-987.00	849.00	3310	20240823	-53.90	1132	20240805	34.81	3310	-53.90	20240823	1132	34.81	20240805	3310	-53.90	20240823	1132	34.81	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
115	20241210	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	91	2	6.50	1177038243	810388	65.84	1356	1493	1356	1820	980	1400	1452.45	0.45	0	110918	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	650	-1.51	1.76	12	1.86	-987.00	849.00	3310	20240823	-54.95	1132	20240805	31.71	3310	-54.95	20240823	1132	31.71	20240805	3310	-54.95	20240823	1132	31.71	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
116	20241210	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	67	2	4.79	1021259224	704990	57.28	1356	1493	1356	1820	980	1400	1448.63	0.45	0	78893	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	639	-1.49	1.73	12	1.62	-987.00	849.00	3310	20240823	-55.68	1132	20240805	29.59	3310	-55.68	20240823	1132	29.59	20240805	3310	-55.68	20240823	1132	29.59	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
117	20241210	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1457	57	2	4.07	906019229	626220	50.88	1356	1493	1356	1820	980	1400	1446.82	0.45	0	66441	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	635	-1.48	1.72	12	1.44	-987.00	849.00	3310	20240823	-55.98	1132	20240805	28.71	3310	-55.98	20240823	1132	28.71	20240805	3310	-55.98	20240823	1132	28.71	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
118	20241210	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	60	2	4.29	812741420	562146	45.67	1356	1493	1356	1820	980	1400	1445.80	0.45	0	71242	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	636	-1.48	1.72	12	1.29	-987.00	849.00	3310	20240823	-55.89	1132	20240805	28.98	3310	-55.89	20240823	1132	28.98	20240805	3310	-55.89	20240823	1132	28.98	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
119	20241210	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	52	2	3.71	712623966	493541	40.10	1356	1493	1356	1820	980	1400	1443.92	0.45	0	54242	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	633	-1.47	1.71	12	1.13	-987.00	849.00	3310	20240823	-56.13	1132	20240805	28.27	3310	-56.13	20240823	1132	28.27	20240805	3310	-56.13	20240823	1132	28.27	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
120	20241210	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1453	53	2	3.79	508638688	354851	28.83	1356	1485	1356	1820	980	1400	1433.41	0.45	0	44379	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	633	-1.47	1.71	12	0.81	-987.00	849.00	3310	20240823	-56.10	1132	20240805	28.36	3310	-56.10	20240823	1132	28.36	20240805	3310	-56.10	20240823	1132	28.36	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
121	20241210	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1439	39	2	2.79	159694722	114630	9.31	1356	1445	1356	1820	980	1400	1393.12	0.45	0	22640	1637	1518	1439	1320	1241	1479	1281	218	420	500	840	1	1	43568945	627	-1.46	1.69	12	0.26	-987.00	849.00	3310	20240823	-56.53	1132	20240805	27.12	3310	-56.53	20240823	1132	27.12	20240805	3310	-56.53	20240823	1132	27.12	20240805	1.40	N	214610	500	217 억		196111	N	N	0	N	00	N
122	20241209	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	-168	5	-10.71	1783982939	1212421	50.84	1500	1558	1360	2035	1098	1568	1471.64	0.38	0	31038	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	610	-1.42	1.65	12	2.78	-987.00	849.00	3310	20240823	-57.70	1132	20240805	23.67	3310	-57.70	20240823	1132	23.67	20240805	3310	-57.70	20240823	1132	23.67	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
123	20241209	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1479	-89	5	-5.68	1414403637	951776	39.91	1500	1558	1360	2035	1098	1568	1486.02	0.38	0	-44901	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	644	-1.50	1.74	12	2.18	-987.00	849.00	3310	20240823	-55.32	1132	20240805	30.65	3310	-55.32	20240823	1132	30.65	20240805	3310	-55.32	20240823	1132	30.65	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
124	20241209	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1494	-74	5	-4.72	1037015931	696063	29.19	1500	1558	1360	2035	1098	1568	1489.77	0.38	0	-17055	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	651	-1.51	1.76	12	1.60	-987.00	849.00	3310	20240823	-54.86	1132	20240805	31.98	3310	-54.86	20240823	1132	31.98	20240805	3310	-54.86	20240823	1132	31.98	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
125	20241209	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	-78	5	-4.97	899160154	603604	25.31	1500	1558	1360	2035	1098	1568	1489.59	0.38	0	-23050	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	649	-1.51	1.76	12	1.39	-987.00	849.00	3310	20240823	-54.98	1132	20240805	31.63	3310	-54.98	20240823	1132	31.63	20240805	3310	-54.98	20240823	1132	31.63	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
126	20241209	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	-78	5	-4.97	798855756	536840	22.51	1500	1558	1360	2035	1098	1568	1488.00	0.38	0	-40870	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	649	-1.51	1.76	12	1.23	-987.00	849.00	3310	20240823	-54.98	1132	20240805	31.63	3310	-54.98	20240823	1132	31.63	20240805	3310	-54.98	20240823	1132	31.63	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
127	20241209	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	-68	5	-4.34	642247189	431737	18.10	1500	1558	1360	2035	1098	1568	1487.50	0.38	0	-33654	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	654	-1.52	1.77	12	0.99	-987.00	849.00	3310	20240823	-54.68	1132	20240805	32.51	3310	-54.68	20240823	1132	32.51	20240805	3310	-54.68	20240823	1132	32.51	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
128	20241209	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-81	5	-5.17	536700569	361255	15.15	1500	1558	1360	2035	1098	1568	1485.54	0.38	0	-33651	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	648	-1.51	1.75	12	0.83	-987.00	849.00	3310	20240823	-55.08	1132	20240805	31.36	3310	-55.08	20240823	1132	31.36	20240805	3310	-55.08	20240823	1132	31.36	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
129	20241209	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	-109	5	-6.95	212364891	145001	6.08	1500	1530	1360	2035	1098	1568	1464.22	0.38	0	-46955	1730	1649	1564	1483	1398	1689	1523	218	467	500	940	1	1	43568945	636	-1.48	1.72	12	0.33	-987.00	849.00	3310	20240823	-55.92	1132	20240805	28.89	3310	-55.92	20240823	1132	28.89	20240805	3310	-55.92	20240823	1132	28.89	20240805	0.98	N	214610	500	217 억		163450	N	N	0	N	00	N
130	20241206	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1568	40	2	2.62	3700190730	2354747	38.44	1528	1645	1479	1986	1070	1528	1571.38	0.08	0	129433	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	683	-1.59	1.85	12	5.40	-987.00	849.00	3310	20240823	-52.63	1132	20240805	38.52	3310	-52.63	20240823	1132	38.52	20240805	3310	-52.63	20240823	1132	38.52	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
131	20241206	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1565	37	2	2.42	3582062524	2279136	37.21	1528	1645	1479	1986	1070	1528	1571.68	0.08	0	131157	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	682	-1.59	1.84	12	5.23	-987.00	849.00	3310	20240823	-52.72	1132	20240805	38.25	3310	-52.72	20240823	1132	38.25	20240805	3310	-52.72	20240823	1132	38.25	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
132	20241206	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1578	50	2	3.27	2934673856	1869299	30.52	1528	1645	1479	1986	1070	1528	1569.93	0.08	0	125139	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	688	-1.60	1.86	12	4.29	-987.00	849.00	3310	20240823	-52.33	1132	20240805	39.40	3310	-52.33	20240823	1132	39.40	20240805	3310	-52.33	20240823	1132	39.40	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
133	20241206	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1579	51	2	3.34	2396742095	1533818	25.04	1528	1640	1479	1986	1070	1528	1562.60	0.08	0	152763	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	688	-1.60	1.86	12	3.52	-987.00	849.00	3310	20240823	-52.30	1132	20240805	39.49	3310	-52.30	20240823	1132	39.49	20240805	3310	-52.30	20240823	1132	39.49	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
134	20241206	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	52	2	3.40	1805663926	1164722	19.01	1528	1620	1479	1986	1070	1528	1550.30	0.08	0	116640	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	688	-1.60	1.86	12	2.67	-987.00	849.00	3310	20240823	-52.27	1132	20240805	39.58	3310	-52.27	20240823	1132	39.58	20240805	3310	-52.27	20240823	1132	39.58	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
135	20241206	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1578	50	2	3.27	1533676501	993700	16.22	1528	1620	1479	1986	1070	1528	1543.40	0.08	0	118031	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	688	-1.60	1.86	12	2.28	-987.00	849.00	3310	20240823	-52.33	1132	20240805	39.40	3310	-52.33	20240823	1132	39.40	20240805	3310	-52.33	20240823	1132	39.40	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
136	20241206	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1563	35	2	2.29	859717751	566293	9.24	1528	1569	1479	1986	1070	1528	1518.15	0.08	0	80954	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	681	-1.58	1.84	12	1.30	-987.00	849.00	3310	20240823	-52.78	1132	20240805	38.07	3310	-52.78	20240823	1132	38.07	20240805	3310	-52.78	20240823	1132	38.07	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
137	20241206	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1544	16	2	1.05	85330577	55448	0.91	1528	1558	1528	1986	1070	1528	1538.93	0.08	0	-3555	1996	1762	1616	1382	1236	1689	1309	218	458	500	910	1	1	43568945	673	-1.56	1.82	12	0.13	-987.00	849.00	3310	20240823	-53.35	1132	20240805	36.40	3310	-53.35	20240823	1132	36.40	20240805	3310	-53.35	20240823	1132	36.40	20240805	0.86	N	214610	500	217 억		33597	N	N	0	N	00	N
138	20241205	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	-160	5	-9.48	10283681213	6098053	147.35	1799	1850	1470	2190	1182	1688	1686.54	2.17	0	-962976	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	666	-1.55	1.80	12	14.00	-987.00	849.00	3310	20240823	-53.84	1132	20240805	34.98	3310	-53.84	20240823	1132	34.98	20240805	3310	-53.84	20240823	1132	34.98	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
139	20241205	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1535	-153	5	-9.06	10153200502	6012837	145.29	1799	1850	1470	2190	1182	1688	1688.59	2.17	0	-969768	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	669	-1.56	1.81	12	13.80	-987.00	849.00	3310	20240823	-53.63	1132	20240805	35.60	3310	-53.63	20240823	1132	35.60	20240805	3310	-53.63	20240823	1132	35.60	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
140	20241205	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	-108	5	-6.40	8870670713	5169779	124.92	1799	1850	1568	2190	1182	1688	1715.87	2.17	0	-970771	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	688	-1.60	1.86	12	11.87	-987.00	849.00	3310	20240823	-52.27	1132	20240805	39.58	3310	-52.27	20240823	1132	39.58	20240805	3310	-52.27	20240823	1132	39.58	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
141	20241205	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1609	-79	5	-4.68	8429946896	4891862	118.20	1799	1850	1569	2190	1182	1688	1723.26	2.17	0	-949241	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	701	-1.63	1.90	12	11.23	-987.00	849.00	3310	20240823	-51.39	1132	20240805	42.14	3310	-51.39	20240823	1132	42.14	20240805	3310	-51.39	20240823	1132	42.14	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
142	20241205	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1622	-66	5	-3.91	8210176839	4756352	114.93	1799	1850	1569	2190	1182	1688	1726.15	2.17	0	-907647	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	707	-1.64	1.91	12	10.92	-987.00	849.00	3310	20240823	-51.00	1132	20240805	43.29	3310	-51.00	20240823	1132	43.29	20240805	3310	-51.00	20240823	1132	43.29	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
143	20241205	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1579	-109	5	-6.46	7966893614	4605005	111.27	1799	1850	1569	2190	1182	1688	1730.05	2.17	0	-934167	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	688	-1.60	1.86	12	10.57	-987.00	849.00	3310	20240823	-52.30	1132	20240805	39.49	3310	-52.30	20240823	1132	39.49	20240805	3310	-52.30	20240823	1132	39.49	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
144	20241205	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1650	-38	5	-2.25	7109356296	4074474	98.45	1799	1850	1620	2190	1182	1688	1744.85	2.17	0	-754039	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	719	-1.67	1.94	12	9.35	-987.00	849.00	3310	20240823	-50.15	1132	20240805	45.76	3310	-50.15	20240823	1132	45.76	20240805	3310	-50.15	20240823	1132	45.76	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
145	20241205	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1687	-1	5	-0.06	906837916	525817	12.71	1799	1799	1670	2190	1182	1688	1724.63	2.17	0	-245326	1994	1840	1630	1476	1266	1918	1554	218	502	500	1010	1	1	43568945	735	-1.71	1.99	12	1.21	-987.00	849.00	3310	20240823	-49.03	1132	20240805	49.03	3310	-49.03	20240823	1132	49.03	20240805	3310	-49.03	20240823	1132	49.03	20240805	0.76	N	214610	500	217 억		946392	N	N	0	N	00	N
146	20241204	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1688	179	2	11.86	6823226204	4096609	387.38	1490	1784	1420	1961	1057	1509	1665.57	0.81	0	604999	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	735	-1.71	1.99	12	9.40	-987.00	849.00	3310	20240823	-49.00	1132	20240805	49.12	3310	-49.00	20240823	1132	49.12	20240805	3310	-49.00	20240823	1132	49.12	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
147	20241204	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1634	125	2	8.28	6405462164	3845453	363.63	1490	1784	1420	1961	1057	1509	1665.73	0.81	0	565664	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	712	-1.66	1.92	12	8.83	-987.00	849.00	3310	20240823	-50.63	1132	20240805	44.35	3310	-50.63	20240823	1132	44.35	20240805	3310	-50.63	20240823	1132	44.35	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
148	20241204	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	260	2	17.23	4803825938	2907385	274.93	1490	1780	1420	1961	1057	1509	1652.29	0.81	0	361104	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	771	-1.79	2.08	12	6.67	-987.00	849.00	3310	20240823	-46.56	1132	20240805	56.27	3310	-46.56	20240823	1132	56.27	20240805	3310	-46.56	20240823	1132	56.27	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
149	20241204	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1607	98	2	6.49	1321315343	861642	81.48	1490	1610	1420	1961	1057	1509	1533.49	0.81	0	169570	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	700	-1.63	1.89	12	1.98	-987.00	849.00	3310	20240823	-51.45	1132	20240805	41.96	3310	-51.45	20240823	1132	41.96	20240805	3310	-51.45	20240823	1132	41.96	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
150	20241204	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1529	20	2	1.33	715453008	476403	45.05	1490	1562	1420	1961	1057	1509	1501.78	0.81	0	44735	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	666	-1.55	1.80	12	1.09	-987.00	849.00	3310	20240823	-53.81	1132	20240805	35.07	3310	-53.81	20240823	1132	35.07	20240805	3310	-53.81	20240823	1132	35.07	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
151	20241204	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1497	-12	5	-0.80	490893605	330158	31.22	1490	1514	1420	1961	1057	1509	1486.83	0.81	0	39058	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	652	-1.52	1.76	12	0.76	-987.00	849.00	3310	20240823	-54.77	1132	20240805	32.24	3310	-54.77	20240823	1132	32.24	20240805	3310	-54.77	20240823	1132	32.24	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
152	20241204	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1503	-6	5	-0.40	357583234	241588	22.84	1490	1509	1420	1961	1057	1509	1480.11	0.81	0	37284	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	655	-1.52	1.77	12	0.55	-987.00	849.00	3310	20240823	-54.59	1132	20240805	32.77	3310	-54.59	20240823	1132	32.77	20240805	3310	-54.59	20240823	1132	32.77	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
153	20241204	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1488	-21	5	-1.39	167355642	113720	10.75	1490	1509	1420	1961	1057	1509	1471.58	0.81	0	4205	1609	1559	1533	1483	1457	1546	1470	218	452	500	900	1	1	43568945	648	-1.51	1.75	12	0.26	-987.00	849.00	3310	20240823	-55.05	1132	20240805	31.45	3310	-55.05	20240823	1132	31.45	20240805	3310	-55.05	20240823	1132	31.45	20240805	0.61	N	214610	500	217 억		353487	N	N	0	N	00	N
154	20241203	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1509	-53	5	-3.39	1578593539	1025871	54.97	1571	1583	1507	2030	1094	1562	1538.79	0.87	0	-25391	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	657	-1.53	1.78	12	2.35	-987.00	849.00	3310	20240823	-54.41	1132	20240805	33.30	3310	-54.41	20240823	1132	33.30	20240805	3310	-54.41	20240823	1132	33.30	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
155	20241203	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	-48	5	-3.07	1317871779	853503	45.74	1571	1583	1507	2030	1094	1562	1544.05	0.87	0	4622	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	660	-1.53	1.78	12	1.96	-987.00	849.00	3310	20240823	-54.26	1132	20240805	33.75	3310	-54.26	20240823	1132	33.75	20240805	3310	-54.26	20240823	1132	33.75	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
156	20241203	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1530	-32	5	-2.05	963162492	619453	33.20	1571	1583	1529	2030	1094	1562	1554.85	0.87	0	-3370	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	667	-1.55	1.80	12	1.42	-987.00	849.00	3310	20240823	-53.78	1132	20240805	35.16	3310	-53.78	20240823	1132	35.16	20240805	3310	-53.78	20240823	1132	35.16	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
157	20241203	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1550	-12	5	-0.77	873969635	561320	30.08	1571	1583	1533	2030	1094	1562	1556.98	0.87	0	21288	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	675	-1.57	1.83	12	1.29	-987.00	849.00	3310	20240823	-53.17	1132	20240805	36.93	3310	-53.17	20240823	1132	36.93	20240805	3310	-53.17	20240823	1132	36.93	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
158	20241203	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1560	-2	5	-0.13	647700059	415045	22.24	1571	1583	1533	2030	1094	1562	1560.55	0.87	0	35734	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	680	-1.58	1.84	12	0.95	-987.00	849.00	3310	20240823	-52.87	1132	20240805	37.81	3310	-52.87	20240823	1132	37.81	20240805	3310	-52.87	20240823	1132	37.81	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
159	20241203	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1574	12	2	0.77	494743819	317068	16.99	1571	1583	1533	2030	1094	1562	1560.36	0.87	0	24755	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	686	-1.59	1.85	12	0.73	-987.00	849.00	3310	20240823	-52.45	1132	20240805	39.05	3310	-52.45	20240823	1132	39.05	20240805	3310	-52.45	20240823	1132	39.05	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
160	20241203	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1575	13	2	0.83	332010317	213345	11.43	1571	1583	1533	2030	1094	1562	1556.18	0.87	0	14985	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	686	-1.60	1.86	12	0.49	-987.00	849.00	3310	20240823	-52.42	1132	20240805	39.13	3310	-52.42	20240823	1132	39.13	20240805	3310	-52.42	20240823	1132	39.13	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
161	20241203	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1561	-1	5	-0.06	100529042	64962	3.48	1571	1583	1533	2030	1094	1562	1547.22	0.87	0	125	1778	1670	1612	1504	1446	1641	1475	218	468	500	930	1	1	43568945	680	-1.58	1.84	12	0.15	-987.00	849.00	3310	20240823	-52.84	1132	20240805	37.90	3310	-52.84	20240823	1132	37.90	20240805	3310	-52.84	20240823	1132	37.90	20240805	0.69	N	214610	500	217 억		378901	N	N	0	N	00	N
162	20241202	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1562	32	2	2.09	3005009851	1857065	128.79	1580	1720	1554	1989	1071	1530	1618.15	1.27	0	-189852	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	681	-1.58	1.84	12	4.26	-987.00	849.00	3310	20240823	-52.81	1132	20240805	37.99	3310	-52.81	20240823	1132	37.99	20240805	3310	-52.81	20240823	1132	37.99	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
163	20241202	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1561	31	2	2.03	2970797696	1835140	127.27	1580	1720	1554	1989	1071	1530	1618.84	1.27	0	-181704	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	680	-1.58	1.84	12	4.21	-987.00	849.00	3310	20240823	-52.84	1132	20240805	37.90	3310	-52.84	20240823	1132	37.90	20240805	3310	-52.84	20240823	1132	37.90	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
164	20241202	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	70	2	4.58	2633650451	1620609	112.39	1580	1720	1560	1989	1071	1530	1625.10	1.27	0	-94932	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	697	-1.62	1.88	12	3.72	-987.00	849.00	3310	20240823	-51.66	1132	20240805	41.34	3310	-51.66	20240823	1132	41.34	20240805	3310	-51.66	20240823	1132	41.34	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
165	20241202	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1602	72	2	4.71	2523231198	1551455	107.59	1580	1720	1560	1989	1071	1530	1626.36	1.27	0	-94916	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	698	-1.62	1.89	12	3.56	-987.00	849.00	3310	20240823	-51.60	1132	20240805	41.52	3310	-51.60	20240823	1132	41.52	20240805	3310	-51.60	20240823	1132	41.52	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
166	20241202	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1625	95	2	6.21	2421946296	1488581	103.23	1580	1720	1560	1989	1071	1530	1627.02	1.27	0	-68765	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	708	-1.65	1.91	12	3.42	-987.00	849.00	3310	20240823	-50.91	1132	20240805	43.55	3310	-50.91	20240823	1132	43.55	20240805	3310	-50.91	20240823	1132	43.55	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
167	20241202	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1612	82	2	5.36	2065042501	1270343	88.10	1580	1720	1560	1989	1071	1530	1625.58	1.27	0	-124787	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	702	-1.63	1.90	12	2.92	-987.00	849.00	3310	20240823	-51.30	1132	20240805	42.40	3310	-51.30	20240823	1132	42.40	20240805	3310	-51.30	20240823	1132	42.40	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
168	20241202	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1598	68	2	4.44	1827699201	1121644	77.79	1580	1720	1560	1989	1071	1530	1629.48	1.27	0	-145511	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	696	-1.62	1.88	12	2.57	-987.00	849.00	3310	20240823	-51.72	1132	20240805	41.17	3310	-51.72	20240823	1132	41.17	20240805	3310	-51.72	20240823	1132	41.17	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N
169	20241202	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1603	73	2	4.77	1041124041	634921	44.03	1580	1720	1560	1989	1071	1530	1639.77	1.27	0	-162839	1633	1581	1532	1480	1431	1607	1506	218	459	500	910	1	1	43568945	698	-1.62	1.89	12	1.46	-987.00	849.00	3310	20240823	-51.57	1132	20240805	41.61	3310	-51.57	20240823	1132	41.61	20240805	3310	-51.57	20240823	1132	41.61	20240805	0.65	N	214610	500	217 억		552660	N	N	0	N	00	N