KissMeData/394800/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	161325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
3	20241231	151309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
4	20241231	141321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
5	20241231	131325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
6	20241231	121323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
7	20241231	111323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
8	20241231	101317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
9	20241231	091319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11725024040	2307038	57.37	4910	5220	4900	6310	3405	4860	5082.44	0.50	95915	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.28	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		159360	N	N	0	N	00	N
10	20241230	161315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5120	260	2	5.35	11387339740	2240480	55.71	4910	5220	4900	6310	3405	4860	5082.44	0.20	0	93965	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1622	-27.98	12.10	12	7.07	-183.00	423.00	7620	20241217	-32.81	3025	20241119	69.26	7620	-32.81	20241217	3025	69.26	20241119	7620	-32.81	20241217	3025	69.26	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
11	20241230	151320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5070	210	2	4.32	10619895890	2090129	51.97	4910	5220	4900	6310	3405	4860	5081.11	0.20	0	107184	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1606	-27.70	11.99	12	6.60	-183.00	423.00	7620	20241217	-33.46	3025	20241119	67.60	7620	-33.46	20241217	3025	67.60	20241119	7620	-33.46	20241217	3025	67.60	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
12	20241230	141320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5130	270	2	5.56	9362160620	1842022	45.80	4910	5220	4900	6310	3405	4860	5082.70	0.20	0	37132	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1625	-28.03	12.13	12	5.81	-183.00	423.00	7620	20241217	-32.68	3025	20241119	69.59	7620	-32.68	20241217	3025	69.59	20241119	7620	-32.68	20241217	3025	69.59	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
13	20241230	131321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5100	240	2	4.94	8809445420	1733918	43.11	4910	5220	4900	6310	3405	4860	5080.82	0.20	0	27800	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1616	-27.87	12.06	12	5.47	-183.00	423.00	7620	20241217	-33.07	3025	20241119	68.60	7620	-33.07	20241217	3025	68.60	20241119	7620	-33.07	20241217	3025	68.60	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
14	20241230	121316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5040	180	2	3.70	6137343780	1214499	30.20	4910	5170	4900	6310	3405	4860	5053.60	0.20	0	85096	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1597	-27.54	11.91	12	3.83	-183.00	423.00	7620	20241217	-33.86	3025	20241119	66.61	7620	-33.86	20241217	3025	66.61	20241119	7620	-33.86	20241217	3025	66.61	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
15	20241230	111317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5030	170	2	3.50	5620770100	1112314	27.66	4910	5170	4900	6310	3405	4860	5053.45	0.20	0	53366	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1594	-27.49	11.89	12	3.51	-183.00	423.00	7620	20241217	-33.99	3025	20241119	66.28	7620	-33.99	20241217	3025	66.28	20241119	7620	-33.99	20241217	3025	66.28	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
16	20241230	101315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5080	220	2	4.53	4748829980	939482	23.36	4910	5170	4900	6310	3405	4860	5055.00	0.20	0	55287	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1610	-27.76	12.01	12	2.97	-183.00	423.00	7620	20241217	-33.33	3025	20241119	67.93	7620	-33.33	20241217	3025	67.93	20241119	7620	-33.33	20241217	3025	67.93	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
17	20241230	091321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5050	190	2	3.91	1896921270	378329	9.41	4910	5100	4900	6310	3405	4860	5014.48	0.20	0	60101	5640	5250	5050	4660	4460	5150	4560	32	1450	100	3400	10	1	31684010	1600	-27.60	11.94	12	1.19	-183.00	423.00	7620	20241217	-33.73	3025	20241119	66.94	7620	-33.73	20241217	3025	66.94	20241119	7620	-33.73	20241217	3025	66.94	20241119	3.25	N	394800	100	31 억		63445	N	N	0	N	00	N
18	20241227	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	-330	5	-6.36	19953344230	3930800	82.72	5080	5440	4850	6740	3640	5190	5076.26	0.25	0	-14895	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	5	1	31684010	1540	-26.56	11.49	12	12.41	-183.00	423.00	7620	20241217	-36.22	3025	20241119	60.66	7620	-36.22	20241217	3025	60.66	20241119	7620	-36.22	20241217	3025	60.66	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
19	20241227	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-315	5	-6.07	19262573175	3788810	79.74	5080	5440	4850	6740	3640	5190	5083.47	0.25	0	-24778	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	5	1	31684010	1545	-26.64	11.52	12	11.96	-183.00	423.00	7620	20241217	-36.02	3025	20241119	61.16	7620	-36.02	20241217	3025	61.16	20241119	7620	-36.02	20241217	3025	61.16	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
20	20241227	141314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-215	5	-4.14	17832492615	3497182	73.60	5080	5440	4850	6740	3640	5190	5098.55	0.25	0	-28740	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	5	1	31684010	1576	-27.19	11.76	12	11.04	-183.00	423.00	7620	20241217	-34.71	3025	20241119	64.46	7620	-34.71	20241217	3025	64.46	20241119	7620	-34.71	20241217	3025	64.46	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
21	20241227	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-275	5	-5.30	16880736075	3305207	69.56	5080	5440	4850	6740	3640	5190	5106.78	0.25	0	-43586	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	5	1	31684010	1557	-26.86	11.62	12	10.43	-183.00	423.00	7620	20241217	-35.50	3025	20241119	62.48	7620	-35.50	20241217	3025	62.48	20241119	7620	-35.50	20241217	3025	62.48	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
22	20241227	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-325	5	-6.26	16059443990	3138101	66.04	5080	5440	4850	6740	3640	5190	5117.07	0.25	0	-26116	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	5	1	31684010	1541	-26.58	11.50	12	9.90	-183.00	423.00	7620	20241217	-36.15	3025	20241119	60.83	7620	-36.15	20241217	3025	60.83	20241119	7620	-36.15	20241217	3025	60.83	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
23	20241227	111312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-180	5	-3.47	13909752125	2702657	56.88	5080	5440	4925	6740	3640	5190	5146.35	0.25	0	-33045	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	10	1	31684010	1587	-27.38	11.84	12	8.53	-183.00	423.00	7620	20241217	-34.25	3025	20241119	65.62	7620	-34.25	20241217	3025	65.62	20241119	7620	-34.25	20241217	3025	65.62	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
24	20241227	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-120	5	-2.31	4984924585	993565	20.91	5080	5110	4925	6740	3640	5190	5013.43	0.25	0	94565	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	10	1	31684010	1606	-27.70	11.99	12	3.14	-183.00	423.00	7620	20241217	-33.46	3025	20241119	67.60	7620	-33.46	20241217	3025	67.60	20241119	7620	-33.46	20241217	3025	67.60	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
25	20241227	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-170	5	-3.28	2210423120	437580	9.21	5080	5110	4970	6740	3640	5190	5044.39	0.25	0	13071	6090	5640	5410	4960	4730	5525	4845	32	1550	100	3630	10	1	31684010	1591	-27.43	11.87	12	1.38	-183.00	423.00	7620	20241217	-34.12	3025	20241119	65.95	7620	-34.12	20241217	3025	65.95	20241119	7620	-34.12	20241217	3025	65.95	20241119	2.90	N	394800	100	31 억		78753	N	N	0	N	00	N
26	20241226	161305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-560	5	-9.74	25029071250	4494720	42.68	5790	5860	5180	7470	4030	5750	5569.67	0.32	0	-26533	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1632	-28.36	12.27	12	14.29	-183.00	423.00	7620	20241217	-31.89	3025	20241119	71.57	7620	-31.89	20241217	3025	71.57	20241119	7620	-31.89	20241217	3025	71.57	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
27	20241226	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-500	5	-8.70	24059565960	4308585	40.92	5790	5860	5180	7470	4030	5750	5584.06	0.32	0	-35615	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1651	-28.69	12.41	12	13.70	-183.00	423.00	7620	20241217	-31.10	3025	20241119	73.55	7620	-31.10	20241217	3025	73.55	20241119	7620	-31.10	20241217	3025	73.55	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
28	20241226	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-330	5	-5.74	18876134630	3326809	31.59	5790	5860	5350	7470	4030	5750	5673.92	0.32	0	-59546	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1704	-29.62	12.81	12	10.58	-183.00	423.00	7620	20241217	-28.87	3025	20241119	79.17	7620	-28.87	20241217	3025	79.17	20241119	7620	-28.87	20241217	3025	79.17	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
29	20241226	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-120	5	-2.09	15323090760	2679477	25.45	5790	5860	5580	7470	4030	5750	5718.68	0.32	0	-42846	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1770	-30.77	13.31	12	8.52	-183.00	423.00	7620	20241217	-26.12	3025	20241119	86.12	7620	-26.12	20241217	3025	86.12	20241119	7620	-26.12	20241217	3025	86.12	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
30	20241226	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-70	5	-1.22	14292727200	2497095	23.71	5790	5860	5580	7470	4030	5750	5723.73	0.32	0	-41944	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1786	-31.04	13.43	12	7.94	-183.00	423.00	7620	20241217	-25.46	3025	20241119	87.77	7620	-25.46	20241217	3025	87.77	20241119	7620	-25.46	20241217	3025	87.77	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
31	20241226	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-20	5	-0.35	13441776610	2347627	22.29	5790	5860	5580	7470	4030	5750	5725.68	0.32	0	-37225	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1802	-31.31	13.55	12	7.47	-183.00	423.00	7620	20241217	-24.80	3025	20241119	89.42	7620	-24.80	20241217	3025	89.42	20241119	7620	-24.80	20241217	3025	89.42	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
32	20241226	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-30	5	-0.52	11366617370	1985553	18.86	5790	5860	5580	7470	4030	5750	5724.65	0.32	0	-56079	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1799	-31.26	13.52	12	6.31	-183.00	423.00	7620	20241217	-24.93	3025	20241119	89.09	7620	-24.93	20241217	3025	89.09	20241119	7620	-24.93	20241217	3025	89.09	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
33	20241226	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-20	5	-0.35	4873410710	841959	8.00	5790	5860	5720	7470	4030	5750	5788.22	0.32	0	-52014	6150	5950	5700	5500	5250	6050	5600	31	1720	100	4020	10	1	31444038	1802	-31.31	13.55	12	2.68	-183.00	423.00	7620	20241217	-24.80	3025	20241119	89.42	7620	-24.80	20241217	3025	89.42	20241119	7620	-24.80	20241217	3025	89.42	20241119	2.70	N	394800	100	31 억		100989	N	N	0	N	00	N
34	20241224	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	230	2	4.17	56655384460	9868356	134.21	5450	5900	5450	7170	3870	5520	5740.16	0.10	0	86915	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1808	-31.42	13.59	12	31.38	-183.00	423.00	7620	20241217	-24.54	3025	20241119	90.08	7620	-24.54	20241217	3025	90.08	20241119	7620	-24.54	20241217	3025	90.08	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
35	20241224	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	310	2	5.62	53413060460	9309268	126.61	5450	5900	5450	7170	3870	5520	5737.70	0.10	0	79061	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1833	-31.86	13.78	12	29.61	-183.00	423.00	7620	20241217	-23.49	3025	20241119	92.73	7620	-23.49	20241217	3025	92.73	20241119	7620	-23.49	20241217	3025	92.73	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
36	20241224	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	260	2	4.71	47680170260	8316794	113.11	5450	5900	5450	7170	3870	5520	5733.08	0.10	0	26557	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1817	-31.58	13.66	12	26.45	-183.00	423.00	7620	20241217	-24.15	3025	20241119	91.07	7620	-24.15	20241217	3025	91.07	20241119	7620	-24.15	20241217	3025	91.07	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
37	20241224	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	260	2	4.71	42648742010	7443147	101.23	5450	5900	5450	7170	3870	5520	5730.03	0.10	0	22231	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1817	-31.58	13.66	12	23.67	-183.00	423.00	7620	20241217	-24.15	3025	20241119	91.07	7620	-24.15	20241217	3025	91.07	20241119	7620	-24.15	20241217	3025	91.07	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
38	20241224	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	190	2	3.44	35697244050	6244526	84.93	5450	5870	5450	7170	3870	5520	5716.67	0.10	0	27127	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1795	-31.20	13.50	12	19.86	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	7620	-25.07	20241217	3025	88.76	20241119	7620	-25.07	20241217	3025	88.76	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
39	20241224	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	190	2	3.44	30589858810	5356684	72.85	5450	5870	5450	7170	3870	5520	5710.71	0.10	0	90146	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1795	-31.20	13.50	12	17.04	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	7620	-25.07	20241217	3025	88.76	20241119	7620	-25.07	20241217	3025	88.76	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
40	20241224	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	220	2	3.99	23394563500	4095000	55.69	5450	5870	5450	7170	3870	5520	5713.11	0.10	0	57638	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1805	-31.37	13.57	12	13.02	-183.00	423.00	7620	20241217	-24.67	3025	20241119	89.75	7620	-24.67	20241217	3025	89.75	20241119	7620	-24.67	20241217	3025	89.75	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
41	20241224	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	50	2	0.91	2817132990	510163	6.94	5450	5600	5450	7170	3870	5520	5522.04	0.10	0	5621	6040	5780	5560	5300	5080	5670	5190	31	1650	100	3860	10	1	31444038	1751	-30.44	13.17	12	1.62	-183.00	423.00	7620	20241217	-26.90	3025	20241119	84.13	7620	-26.90	20241217	3025	84.13	20241119	7620	-26.90	20241217	3025	84.13	20241119	2.76	N	394800	100	31 억		32416	N	N	0	N	00	N
42	20241223	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-50	5	-0.90	40231314770	7143896	82.37	5650	5820	5340	7240	3900	5570	5632.45	0.58	0	-169708	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1736	-30.16	13.05	12	22.72	-183.00	423.00	7620	20241217	-27.56	3025	20241119	82.48	7620	-27.56	20241217	3025	82.48	20241119	7620	-27.56	20241217	3025	82.48	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
43	20241223	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-100	5	-1.80	37968603310	6729245	77.59	5650	5820	5440	7240	3900	5570	5642.33	0.58	0	-190649	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1720	-29.89	12.93	12	21.40	-183.00	423.00	7620	20241217	-28.22	3025	20241119	80.83	7620	-28.22	20241217	3025	80.83	20241119	7620	-28.22	20241217	3025	80.83	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
44	20241223	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	20	2	0.36	35163804420	6222689	71.74	5650	5820	5440	7240	3900	5570	5650.91	0.58	0	-193613	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1758	-30.55	13.22	12	19.79	-183.00	423.00	7620	20241217	-26.64	3025	20241119	84.79	7620	-26.64	20241217	3025	84.79	20241119	7620	-26.64	20241217	3025	84.79	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
45	20241223	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	110	2	1.97	32659598450	5778139	66.62	5650	5820	5440	7240	3900	5570	5652.27	0.58	0	-190736	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1786	-31.04	13.43	12	18.38	-183.00	423.00	7620	20241217	-25.46	3025	20241119	87.77	7620	-25.46	20241217	3025	87.77	20241119	7620	-25.46	20241217	3025	87.77	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
46	20241223	121252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	70	2	1.26	28541296770	5047043	58.19	5650	5820	5440	7240	3900	5570	5655.06	0.58	0	-173138	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1773	-30.82	13.33	12	16.05	-183.00	423.00	7620	20241217	-25.98	3025	20241119	86.45	7620	-25.98	20241217	3025	86.45	20241119	7620	-25.98	20241217	3025	86.45	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
47	20241223	111247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-60	5	-1.08	15514885610	2762625	31.85	5650	5780	5440	7240	3900	5570	5616.00	0.58	0	-62432	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1733	-30.11	13.03	12	8.79	-183.00	423.00	7620	20241217	-27.69	3025	20241119	82.15	7620	-27.69	20241217	3025	82.15	20241119	7620	-27.69	20241217	3025	82.15	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
48	20241223	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	50	2	0.90	11861459790	2100952	24.22	5650	5780	5490	7240	3900	5570	5645.77	0.58	0	-82828	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1767	-30.71	13.29	12	6.68	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	7620	-26.25	20241217	3025	85.79	20241119	7620	-26.25	20241217	3025	85.79	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
49	20241223	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	50	2	0.90	4515281190	804561	9.28	5650	5700	5490	7240	3900	5570	5612.12	0.58	0	-40274	6823	6196	5793	5166	4763	5995	4965	31	1670	100	3890	10	1	31444038	1767	-30.71	13.29	12	2.56	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	7620	-26.25	20241217	3025	85.79	20241119	7620	-26.25	20241217	3025	85.79	20241119	2.49	N	394800	100	31 억		182449	N	N	0	N	00	N
50	20241220	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-960	5	-14.70	48398652840	8279215	107.65	6370	6420	5390	8480	4580	6530	5847.97	0.43	0	62963	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1751	-30.44	13.17	12	26.33	-183.00	423.00	7620	20241217	-26.90	3025	20241119	84.13	7620	-26.90	20241217	3025	84.13	20241119	7620	-26.90	20241217	3025	84.13	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
51	20241220	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-1050	5	-16.08	46129450930	7870478	102.33	6370	6420	5390	8480	4580	6530	5861.01	0.43	0	52715	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1723	-29.95	12.96	12	25.03	-183.00	423.00	7620	20241217	-28.08	3025	20241119	81.16	7620	-28.08	20241217	3025	81.16	20241119	7620	-28.08	20241217	3025	81.16	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
52	20241220	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-940	5	-14.40	40772992460	6891781	89.61	6370	6420	5460	8480	4580	6530	5916.11	0.43	0	133500	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1758	-30.55	13.22	12	21.92	-183.00	423.00	7620	20241217	-26.64	3025	20241119	84.79	7620	-26.64	20241217	3025	84.79	20241119	7620	-26.64	20241217	3025	84.79	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
53	20241220	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-1020	5	-15.62	35908030160	6023118	78.31	6370	6420	5460	8480	4580	6530	5961.64	0.43	0	192148	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1733	-30.11	13.03	12	19.16	-183.00	423.00	7620	20241217	-27.69	3025	20241119	82.15	7620	-27.69	20241217	3025	82.15	20241119	7620	-27.69	20241217	3025	82.15	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
54	20241220	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-780	5	-11.94	29376386930	4861656	63.21	6370	6420	5730	8480	4580	6530	6042.40	0.43	0	81142	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1808	-31.42	13.59	12	15.46	-183.00	423.00	7620	20241217	-24.54	3025	20241119	90.08	7620	-24.54	20241217	3025	90.08	20241119	7620	-24.54	20241217	3025	90.08	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
55	20241220	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-640	5	-9.80	23721555540	3886645	50.53	6370	6420	5880	8480	4580	6530	6103.27	0.43	0	-28153	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1852	-32.19	13.92	12	12.36	-183.00	423.00	7620	20241217	-22.70	3025	20241119	94.71	7620	-22.70	20241217	3025	94.71	20241119	7620	-22.70	20241217	3025	94.71	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
56	20241220	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-450	5	-6.89	16192510820	2623676	34.11	6370	6420	6040	8480	4580	6530	6171.59	0.43	0	9540	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1912	-33.22	14.37	12	8.34	-183.00	423.00	7620	20241217	-20.21	3025	20241119	100.99	7620	-20.21	20241217	3025	100.99	20241119	7620	-20.21	20241217	3025	100.99	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
57	20241220	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-320	5	-4.90	5986591080	953332	12.40	6370	6420	6170	8480	4580	6530	6279.47	0.43	0	45016	7496	7012	6706	6222	5916	6860	6070	31	1950	100	4570	10	1	31444038	1953	-33.93	14.68	12	3.03	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7620	-18.50	20241217	3025	105.29	20241119	7620	-18.50	20241217	3025	105.29	20241119	2.05	N	394800	100	31 억		134117	N	N	0	N	00	N
58	20241219	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-800	5	-10.91	51033875290	7468915	38.09	7030	7190	6400	9520	5140	7330	6833.21	0.27	0	44189	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2053	-35.68	15.44	12	23.75	-183.00	423.00	7620	20241217	-14.30	3025	20241119	115.87	7620	-14.30	20241217	3025	115.87	20241119	7620	-14.30	20241217	3025	115.87	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
59	20241219	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-850	5	-11.60	47921164090	6987978	35.64	7030	7190	6450	9520	5140	7330	6857.10	0.27	0	11329	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2038	-35.41	15.32	12	22.22	-183.00	423.00	7620	20241217	-14.96	3025	20241119	114.21	7620	-14.96	20241217	3025	114.21	20241119	7620	-14.96	20241217	3025	114.21	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
60	20241219	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-620	5	-8.46	39851792030	5764154	29.39	7030	7190	6690	9520	5140	7330	6913.13	0.27	0	8934	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2110	-36.67	15.86	12	18.33	-183.00	423.00	7620	20241217	-11.94	3025	20241119	121.82	7620	-11.94	20241217	3025	121.82	20241119	7620	-11.94	20241217	3025	121.82	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
61	20241219	131236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-510	5	-6.96	34065952690	4905715	25.02	7030	7190	6760	9520	5140	7330	6943.49	0.27	0	23726	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2144	-37.27	16.12	12	15.60	-183.00	423.00	7620	20241217	-10.50	3025	20241119	125.45	7620	-10.50	20241217	3025	125.45	20241119	7620	-10.50	20241217	3025	125.45	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
62	20241219	121239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-510	5	-6.96	30569035680	4392015	22.40	7030	7190	6760	9520	5140	7330	6959.44	0.27	0	39780	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2144	-37.27	16.12	12	13.97	-183.00	423.00	7620	20241217	-10.50	3025	20241119	125.45	7620	-10.50	20241217	3025	125.45	20241119	7620	-10.50	20241217	3025	125.45	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
63	20241219	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-490	5	-6.68	27084236870	3882311	19.80	7030	7190	6760	9520	5140	7330	6975.56	0.27	0	78005	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2151	-37.38	16.17	12	12.35	-183.00	423.00	7620	20241217	-10.24	3025	20241119	126.12	7620	-10.24	20241217	3025	126.12	20241119	7620	-10.24	20241217	3025	126.12	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
64	20241219	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-360	5	-4.91	21938179640	3136238	15.99	7030	7190	6760	9520	5140	7330	6994.18	0.27	0	148904	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2192	-38.09	16.48	12	9.97	-183.00	423.00	7620	20241217	-8.53	3025	20241119	130.41	7620	-8.53	20241217	3025	130.41	20241119	7620	-8.53	20241217	3025	130.41	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
65	20241219	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-350	5	-4.77	7891185780	1118661	5.70	7030	7190	6950	9520	5140	7330	7052.08	0.27	0	143363	7870	7600	7180	6910	6490	7735	7045	31	2190	100	5130	10	1	31444038	2195	-38.14	16.50	12	3.56	-183.00	423.00	7620	20241217	-8.40	3025	20241119	130.74	7620	-8.40	20241217	3025	130.74	20241119	7620	-8.40	20241217	3025	130.74	20241119	1.90	N	394800	100	31 억		83937	N	N	0	N	00	N
66	20241218	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	240	2	3.39	137829794910	19299561	31.76	7000	7450	6760	9210	4970	7090	7141.14	0.32	0	-38938	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2305	-40.05	17.33	12	61.38	-183.00	423.00	7620	20241217	-3.81	3025	20241119	142.31	7620	-3.81	20241217	3025	142.31	20241119	7620	-3.81	20241217	3025	142.31	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
67	20241218	151237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	220	2	3.10	131614851510	18450642	30.36	7000	7450	6760	9210	4970	7090	7133.36	0.32	0	-5205	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2299	-39.95	17.28	12	58.68	-183.00	423.00	7620	20241217	-4.07	3025	20241119	141.65	7620	-4.07	20241217	3025	141.65	20241119	7620	-4.07	20241217	3025	141.65	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
68	20241218	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	20	2	0.28	97655479210	13801392	22.71	7000	7340	6760	9210	4970	7090	7075.77	0.32	0	-58127	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2236	-38.85	16.81	12	43.89	-183.00	423.00	7620	20241217	-6.69	3025	20241119	135.04	7620	-6.69	20241217	3025	135.04	20241119	7620	-6.69	20241217	3025	135.04	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
69	20241218	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-80	5	-1.13	52706047460	7561228	12.44	7000	7150	6760	9210	4970	7090	6970.49	0.32	0	-51373	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2204	-38.31	16.57	12	24.05	-183.00	423.00	7620	20241217	-8.01	3025	20241119	131.74	7620	-8.01	20241217	3025	131.74	20241119	7620	-8.01	20241217	3025	131.74	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
70	20241218	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-140	5	-1.97	47508852530	6817290	11.22	7000	7150	6760	9210	4970	7090	6968.79	0.32	0	-78247	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2185	-37.98	16.43	12	21.68	-183.00	423.00	7620	20241217	-8.79	3025	20241119	129.75	7620	-8.79	20241217	3025	129.75	20241119	7620	-8.79	20241217	3025	129.75	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
71	20241218	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-270	5	-3.81	37900643240	5439671	8.95	7000	7150	6760	9210	4970	7090	6967.35	0.32	0	7103	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2144	-37.27	16.12	12	17.30	-183.00	423.00	7620	20241217	-10.50	3025	20241119	125.45	7620	-10.50	20241217	3025	125.45	20241119	7620	-10.50	20241217	3025	125.45	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
72	20241218	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-260	5	-3.67	33602359800	4813683	7.92	7000	7150	6760	9210	4970	7090	6980.49	0.32	0	17439	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2148	-37.32	16.15	12	15.31	-183.00	423.00	7620	20241217	-10.37	3025	20241119	125.79	7620	-10.37	20241217	3025	125.79	20241119	7620	-10.37	20241217	3025	125.79	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
73	20241218	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-110	5	-1.55	9033916370	1302273	2.14	7000	7030	6850	9210	4970	7090	6936.48	0.32	0	7125	8290	7690	7020	6420	5750	7990	6720	31	2120	100	4960	10	1	31444038	2195	-38.14	16.50	12	4.14	-183.00	423.00	7620	20241217	-8.40	3025	20241119	130.74	7620	-8.40	20241217	3025	130.74	20241119	7620	-8.40	20241217	3025	130.74	20241119	1.77	N	394800	100	31 억		99432	N	N	0	N	00	N
74	20241217	161230	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	7090	1090	2	18.17	420571832190	60344150	745.47	6400	7620	6350	7800	4200	6000	6969.31	0.81	0	-126186	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2229	-38.74	16.76	12	191.91	-183.00	423.00	7620	20241217	-6.96	3025	20241119	134.38	7620	-6.96	20241217	3025	134.38	20241119	7620	-6.96	20241217	3025	134.38	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
75	20241217	151234	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6970	970	2	16.17	409191153840	58728678	725.52	6400	7620	6350	7800	4200	6000	6967.49	0.81	0	-150584	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2192	-38.09	16.48	12	186.77	-183.00	423.00	7620	20241217	-8.53	3025	20241119	130.41	7620	-8.53	20241217	3025	130.41	20241119	7620	-8.53	20241217	3025	130.41	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
76	20241217	141225	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	7340	1340	2	22.33	364020551600	52285372	645.92	6400	7620	6350	7800	4200	6000	6962.19	0.81	0	-149615	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2308	-40.11	17.35	12	166.28	-183.00	423.00	7620	20241217	-3.67	3025	20241119	142.64	7620	-3.67	20241217	3025	142.64	20241119	7620	-3.67	20241217	3025	142.64	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
77	20241217	131220	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	7400	1400	2	23.33	305526402660	44381295	548.27	6400	7540	6350	7800	4200	6000	6884.13	0.81	0	-171258	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2327	-40.44	17.49	12	141.14	-183.00	423.00	7540	20241217	-1.86	3025	20241119	144.63	7540	-1.86	20241217	3025	144.63	20241119	7540	-1.86	20241217	3025	144.63	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
78	20241217	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	910	2	15.17	219039141950	32413925	400.43	6400	7020	6350	7800	4200	6000	6757.56	0.81	0	-191467	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2173	-37.76	16.34	12	103.08	-183.00	423.00	7150	20241213	-3.36	3025	20241119	128.43	7150	-3.36	20241213	3025	128.43	20241119	7150	-3.36	20241213	3025	128.43	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
79	20241217	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	720	2	12.00	171297259350	25520709	315.28	6400	6970	6350	7800	4200	6000	6712.09	0.81	0	-213442	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2113	-36.72	15.89	12	81.16	-183.00	423.00	7150	20241213	-6.01	3025	20241119	122.15	7150	-6.01	20241213	3025	122.15	20241119	7150	-6.01	20241213	3025	122.15	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
80	20241217	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	760	2	12.67	150972403840	22510580	278.09	6400	6970	6350	7800	4200	6000	6706.73	0.81	0	-200853	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2126	-36.94	15.98	12	71.59	-183.00	423.00	7150	20241213	-5.45	3025	20241119	123.47	7150	-5.45	20241213	3025	123.47	20241119	7150	-5.45	20241213	3025	123.47	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
81	20241217	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	490	2	8.17	45284761040	6924691	85.55	6400	6730	6350	7800	4200	6000	6539.61	0.81	0	-31660	6580	6290	6030	5740	5480	6160	5610	31	1800	100	4200	10	1	31444038	2041	-35.46	15.34	12	22.02	-183.00	423.00	7150	20241213	-9.23	3025	20241119	114.55	7150	-9.23	20241213	3025	114.55	20241119	7150	-9.23	20241213	3025	114.55	20241119	0.25	N	394800	100	31 억		254013	N	N	0	N	00	N
82	20241216	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-190	5	-3.07	40778642390	6796900	32.03	6100	6320	5770	8040	4340	6190	5999.40	0.66	0	47158	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1887	-32.79	14.18	12	21.62	-183.00	423.00	7150	20241213	-16.08	3025	20241119	98.35	7150	-16.08	20241213	3025	98.35	20241119	7150	-16.08	20241213	3025	98.35	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
83	20241216	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-230	5	-3.72	38041651050	6339694	29.88	6100	6320	5770	8040	4340	6190	6000.43	0.66	0	44932	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1874	-32.57	14.09	12	20.16	-183.00	423.00	7150	20241213	-16.64	3025	20241119	97.02	7150	-16.64	20241213	3025	97.02	20241119	7150	-16.64	20241213	3025	97.02	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
84	20241216	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-340	5	-5.49	33847878950	5629094	26.53	6100	6320	5770	8040	4340	6190	6012.89	0.66	0	-30037	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1839	-31.97	13.83	12	17.90	-183.00	423.00	7150	20241213	-18.18	3025	20241119	93.39	7150	-18.18	20241213	3025	93.39	20241119	7150	-18.18	20241213	3025	93.39	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
85	20241216	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-270	5	-4.36	30831442910	5113869	24.10	6100	6320	5810	8040	4340	6190	6028.86	0.66	0	-27006	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1861	-32.35	14.00	12	16.26	-183.00	423.00	7150	20241213	-17.20	3025	20241119	95.70	7150	-17.20	20241213	3025	95.70	20241119	7150	-17.20	20241213	3025	95.70	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
86	20241216	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-190	5	-3.07	28588881270	4736696	22.32	6100	6320	5810	8040	4340	6190	6035.48	0.66	0	-8075	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1887	-32.79	14.18	12	15.06	-183.00	423.00	7150	20241213	-16.08	3025	20241119	98.35	7150	-16.08	20241213	3025	98.35	20241119	7150	-16.08	20241213	3025	98.35	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
87	20241216	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-240	5	-3.88	25898839460	4286426	20.20	6100	6320	5810	8040	4340	6190	6041.92	0.66	0	35961	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1871	-32.51	14.07	12	13.63	-183.00	423.00	7150	20241213	-16.78	3025	20241119	96.69	7150	-16.78	20241213	3025	96.69	20241119	7150	-16.78	20241213	3025	96.69	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
88	20241216	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-260	5	-4.20	22404014840	3696892	17.42	6100	6320	5810	8040	4340	6190	6060.09	0.66	0	85807	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1865	-32.40	14.02	12	11.76	-183.00	423.00	7150	20241213	-17.06	3025	20241119	96.03	7150	-17.06	20241213	3025	96.03	20241119	7150	-17.06	20241213	3025	96.03	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
89	20241216	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	40	2	0.65	7022775100	1133149	5.34	6100	6320	6090	8040	4340	6190	6197.60	0.66	0	133126	7483	6836	6503	5856	5523	6670	5690	31	1850	100	4330	10	1	31444038	1959	-34.04	14.73	12	3.60	-183.00	423.00	7150	20241213	-12.87	3025	20241119	105.95	7150	-12.87	20241213	3025	105.95	20241119	7150	-12.87	20241213	3025	105.95	20241119	0.01	N	394800	100	31 억		208306	N	N	0	N	00	N
90	20241213	161221	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6190	-310	5	-4.77	139478265480	20951599	115.13	6330	7150	6170	8450	4550	6500	6658.50	0.08	0	189708	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	1946	-33.83	14.63	12	66.63	-183.00	423.00	7150	20241213	-13.43	3025	20241119	104.63	7150	-13.43	20241213	3025	104.63	20241119	7150	-13.43	20241213	3025	104.63	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
91	20241213	151227	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6270	-230	5	-3.54	136288924230	20437826	112.31	6330	7150	6200	8450	4550	6500	6668.48	0.08	0	143973	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	1972	-34.26	14.82	12	65.00	-183.00	423.00	7150	20241213	-12.31	3025	20241119	107.27	7150	-12.31	20241213	3025	107.27	20241119	7150	-12.31	20241213	3025	107.27	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
92	20241213	141227	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6350	-150	5	-2.31	130548837210	19526949	107.30	6330	7150	6200	8450	4550	6500	6685.59	0.08	0	80547	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	1997	-34.70	15.01	12	62.10	-183.00	423.00	7150	20241213	-11.19	3025	20241119	109.92	7150	-11.19	20241213	3025	109.92	20241119	7150	-11.19	20241213	3025	109.92	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
93	20241213	131228	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6370	-130	5	-2.00	126597038400	18905252	103.89	6330	7150	6200	8450	4550	6500	6696.42	0.08	0	31853	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	2003	-34.81	15.06	12	60.12	-183.00	423.00	7150	20241213	-10.91	3025	20241119	110.58	7150	-10.91	20241213	3025	110.58	20241119	7150	-10.91	20241213	3025	110.58	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
94	20241213	121227	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6520	20	2	0.31	120532226860	17962405	98.71	6330	7150	6200	8450	4550	6500	6710.27	0.08	0	6039	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	2050	-35.63	15.41	12	57.12	-183.00	423.00	7150	20241213	-8.81	3025	20241119	115.54	7150	-8.81	20241213	3025	115.54	20241119	7150	-8.81	20241213	3025	115.54	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
95	20241213	111225	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6560	60	2	0.92	110562845110	16436406	90.32	6330	7150	6200	8450	4550	6500	6726.73	0.08	0	-7691	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	2063	-35.85	15.51	12	52.27	-183.00	423.00	7150	20241213	-8.25	3025	20241119	116.86	7150	-8.25	20241213	3025	116.86	20241119	7150	-8.25	20241213	3025	116.86	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
96	20241213	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	190	2	2.92	31427991970	4868398	26.75	6330	6750	6200	8450	4550	6500	6455.49	0.08	0	-61	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	2104	-36.56	15.82	12	15.48	-183.00	423.00	7000	20241129	-4.43	3025	20241119	121.16	7000	-4.43	20241129	3025	121.16	20241119	7000	-4.43	20241129	3025	121.16	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
97	20241213	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-210	5	-3.23	7556281750	1201743	6.60	6330	6370	6200	8450	4550	6500	6287.41	0.08	0	80736	6933	6716	6283	6066	5633	6825	6175	31	1950	100	4550	10	1	31444038	1978	-34.37	14.87	12	3.82	-183.00	423.00	7000	20241129	-10.14	3025	20241119	107.93	7000	-10.14	20241129	3025	107.93	20241119	7000	-10.14	20241129	3025	107.93	20241119	0.00	N	394800	100	31 억		25822	N	N	0	N	00	N
98	20241212	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	350	2	5.69	107783112820	17389837	60.57	6120	6500	5850	7990	4310	6150	6192.38	0.06	0	-1540	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	2044	-35.52	15.37	12	55.30	-183.00	423.00	7000	20241129	-7.14	3025	20241119	114.88	7000	-7.14	20241129	3025	114.88	20241119	7000	-7.14	20241129	3025	114.88	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
99	20241212	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	210	2	3.41	99532499880	16110995	56.12	6120	6480	5850	7990	4310	6150	6177.93	0.06	0	20659	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	2000	-34.75	15.04	12	51.24	-183.00	423.00	7000	20241129	-9.14	3025	20241119	110.25	7000	-9.14	20241129	3025	110.25	20241119	7000	-9.14	20241129	3025	110.25	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
100	20241212	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-60	5	-0.98	81474906550	13232997	46.09	6120	6480	5850	7990	4310	6150	6156.95	0.06	0	4162	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1915	-33.28	14.40	12	42.08	-183.00	423.00	7000	20241129	-13.00	3025	20241119	101.32	7000	-13.00	20241129	3025	101.32	20241119	7000	-13.00	20241129	3025	101.32	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
101	20241212	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	0	3	0.00	75961939100	12336417	42.97	6120	6480	5850	7990	4310	6150	6157.54	0.06	0	-8612	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1934	-33.61	14.54	12	39.23	-183.00	423.00	7000	20241129	-12.14	3025	20241119	103.31	7000	-12.14	20241129	3025	103.31	20241119	7000	-12.14	20241129	3025	103.31	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
102	20241212	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-130	5	-2.11	67612288200	10975554	38.23	6120	6480	5850	7990	4310	6150	6160.26	0.06	0	9159	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1893	-32.90	14.23	12	34.91	-183.00	423.00	7000	20241129	-14.00	3025	20241119	99.01	7000	-14.00	20241129	3025	99.01	20241119	7000	-14.00	20241129	3025	99.01	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
103	20241212	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-170	5	-2.76	27450741310	4535468	15.80	6120	6240	5850	7990	4310	6150	6052.42	0.06	0	163752	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1880	-32.68	14.14	12	14.42	-183.00	423.00	7000	20241129	-14.57	3025	20241119	97.69	7000	-14.57	20241129	3025	97.69	20241119	7000	-14.57	20241129	3025	97.69	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
104	20241212	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-150	5	-2.44	21441644750	3524283	12.28	6120	6240	5950	7990	4310	6150	6083.94	0.06	0	161380	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1887	-32.79	14.18	12	11.21	-183.00	423.00	7000	20241129	-14.29	3025	20241119	98.35	7000	-14.29	20241129	3025	98.35	20241119	7000	-14.29	20241129	3025	98.35	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
105	20241212	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	0	3	0.00	8310592200	1353000	4.71	6120	6220	6040	7990	4310	6150	6142.33	0.06	0	139417	7096	6622	5856	5382	4616	6860	5620	31	1840	100	4300	10	1	31444038	1934	-33.61	14.54	12	4.30	-183.00	423.00	7000	20241129	-12.14	3025	20241119	103.31	7000	-12.14	20241129	3025	103.31	20241119	7000	-12.14	20241129	3025	103.31	20241119	0.00	N	394800	100	31 억		18497	N	N	0	N	00	N
106	20241211	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	1260	2	25.77	161502267620	28356284	601.96	5230	6330	5090	6350	3425	4890	5693.75	0.87	0	-261273	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1934	-33.61	14.54	12	90.18	-183.00	423.00	7000	20241129	-12.14	3025	20241119	103.31	7000	-12.14	20241129	3025	103.31	20241119	7000	-12.14	20241129	3025	103.31	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
107	20241211	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	1420	2	29.04	150312098630	26565212	563.94	5230	6310	5090	6350	3425	4890	5658.23	0.87	0	-186392	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1984	-34.48	14.92	12	84.48	-183.00	423.00	7000	20241129	-9.86	3025	20241119	108.60	7000	-9.86	20241129	3025	108.60	20241119	7000	-9.86	20241129	3025	108.60	20241119	0.00	N	394800	100	31 억		275040	Y	N	0	N	00	N
108	20241211	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	1170	2	23.93	121857846430	21857735	464.00	5230	6160	5090	6350	3425	4890	5575.05	0.87	0	-163440	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1906	-33.11	14.33	12	69.51	-183.00	423.00	7000	20241129	-13.43	3025	20241119	100.33	7000	-13.43	20241129	3025	100.33	20241119	7000	-13.43	20241129	3025	100.33	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
109	20241211	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	860	2	17.59	71863086080	13326202	282.89	5230	5750	5090	6350	3425	4890	5392.62	0.87	0	-239923	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1808	-31.42	13.59	12	42.38	-183.00	423.00	7000	20241129	-17.86	3025	20241119	90.08	7000	-17.86	20241129	3025	90.08	20241119	7000	-17.86	20241129	3025	90.08	20241119	0.00	N	394800	100	31 억		275040	Y	N	0	N	00	N
110	20241211	121222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	280	2	5.73	37040771130	7017565	148.97	5230	5530	5090	6350	3425	4890	5278.30	0.87	0	-209206	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1626	-28.25	12.22	12	22.32	-183.00	423.00	7000	20241129	-26.14	3025	20241119	70.91	7000	-26.14	20241129	3025	70.91	20241119	7000	-26.14	20241129	3025	70.91	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
111	20241211	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	260	2	5.32	35847806050	6785600	144.05	5230	5530	5090	6350	3425	4890	5282.93	0.87	0	-188385	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1619	-28.14	12.17	12	21.58	-183.00	423.00	7000	20241129	-26.43	3025	20241119	70.25	7000	-26.43	20241129	3025	70.25	20241119	7000	-26.43	20241129	3025	70.25	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
112	20241211	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	280	2	5.73	31883827160	6015762	127.70	5230	5530	5120	6350	3425	4890	5300.05	0.87	0	-133469	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1626	-28.25	12.22	12	19.13	-183.00	423.00	7000	20241129	-26.14	3025	20241119	70.91	7000	-26.14	20241129	3025	70.91	20241119	7000	-26.14	20241129	3025	70.91	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
113	20241211	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	350	2	7.16	9459528890	1801972	38.25	5230	5310	5180	6350	3425	4890	5249.55	0.87	0	-128820	5250	5070	4910	4730	4570	5160	4820	31	1460	100	3420	10	1	31444038	1648	-28.63	12.39	12	5.73	-183.00	423.00	7000	20241129	-25.14	3025	20241119	73.22	7000	-25.14	20241129	3025	73.22	20241119	7000	-25.14	20241129	3025	73.22	20241119	0.00	N	394800	100	31 억		275040	N	N	0	N	00	N
114	20241210	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	175	2	3.71	17092408105	3466403	148.07	4750	5090	4750	6120	3305	4715	4929.95	0.84	0	5679	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1538	-26.72	11.56	12	11.02	-183.00	423.00	7000	20241129	-30.14	3025	20241119	61.65	7000	-30.14	20241129	3025	61.65	20241119	7000	-30.14	20241129	3025	61.65	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
115	20241210	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	185	2	3.92	16101388620	3265273	139.47	4750	5090	4750	6120	3305	4715	4931.44	0.84	0	-2311	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1541	-26.78	11.58	12	10.38	-183.00	423.00	7000	20241129	-30.00	3025	20241119	61.98	7000	-30.00	20241129	3025	61.98	20241119	7000	-30.00	20241129	3025	61.98	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
116	20241210	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	275	2	5.83	14149654965	2868578	122.53	4750	5090	4750	6120	3305	4715	4933.03	0.84	0	-26032	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1569	-27.27	11.80	12	9.12	-183.00	423.00	7000	20241129	-28.71	3025	20241119	64.96	7000	-28.71	20241129	3025	64.96	20241119	7000	-28.71	20241129	3025	64.96	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
117	20241210	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	160	2	3.39	9985356375	2031490	86.77	4750	5030	4750	6120	3305	4715	4915.80	0.84	0	57545	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1533	-26.64	11.52	12	6.46	-183.00	423.00	7000	20241129	-30.36	3025	20241119	61.16	7000	-30.36	20241129	3025	61.16	20241119	7000	-30.36	20241129	3025	61.16	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
118	20241210	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	90	2	1.91	9042921360	1836878	78.46	4750	5030	4750	6120	3305	4715	4923.57	0.84	0	41939	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1511	-26.26	11.36	12	5.84	-183.00	423.00	7000	20241129	-31.36	3025	20241119	58.84	7000	-31.36	20241129	3025	58.84	20241119	7000	-31.36	20241129	3025	58.84	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
119	20241210	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	230	2	4.88	7911399995	1605879	68.59	4750	5030	4750	6120	3305	4715	4927.21	0.84	0	37488	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1555	-27.02	11.69	12	5.11	-183.00	423.00	7000	20241129	-29.36	3025	20241119	63.47	7000	-29.36	20241129	3025	63.47	20241119	7000	-29.36	20241129	3025	63.47	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
120	20241210	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	250	2	5.30	6679763120	1357372	57.98	4750	5030	4750	6120	3305	4715	4921.89	0.84	0	30353	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1561	-27.13	11.74	12	4.32	-183.00	423.00	7000	20241129	-29.07	3025	20241119	64.13	7000	-29.07	20241129	3025	64.13	20241119	7000	-29.07	20241129	3025	64.13	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
121	20241210	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	225	2	4.77	2276090340	465591	19.89	4750	4990	4750	6120	3305	4715	4890.56	0.84	0	14294	5111	4912	4791	4592	4471	4852	4532	31	1405	100	3300	5	1	31444038	1553	-26.99	11.68	12	1.48	-183.00	423.00	7000	20241129	-29.43	3025	20241119	63.31	7000	-29.43	20241129	3025	63.31	20241119	7000	-29.43	20241129	3025	63.31	20241119	0.00	N	394800	100	31 억		262837	N	N	0	N	00	N
122	20241209	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-355	5	-7.00	10888817890	2256291	60.69	4905	4990	4670	6590	3550	5070	4826.34	0.56	0	110081	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1483	-25.77	11.15	12	7.18	-183.00	423.00	7000	20241129	-32.64	3025	20241119	55.87	7000	-32.64	20241129	3025	55.87	20241119	7000	-32.64	20241129	3025	55.87	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
123	20241209	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-290	5	-5.72	10067114985	2082949	56.03	4905	4990	4670	6590	3550	5070	4833.01	0.56	0	120777	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1503	-26.12	11.30	12	6.62	-183.00	423.00	7000	20241129	-31.71	3025	20241119	58.02	7000	-31.71	20241129	3025	58.02	20241119	7000	-31.71	20241129	3025	58.02	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
124	20241209	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-215	5	-4.24	9019132705	1865014	50.17	4905	4990	4670	6590	3550	5070	4835.86	0.56	0	94489	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1527	-26.53	11.48	12	5.93	-183.00	423.00	7000	20241129	-30.64	3025	20241119	60.50	7000	-30.64	20241129	3025	60.50	20241119	7000	-30.64	20241129	3025	60.50	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
125	20241209	131211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-255	5	-5.03	8456705025	1749081	47.05	4905	4990	4670	6590	3550	5070	4834.83	0.56	0	89518	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1514	-26.31	11.38	12	5.56	-183.00	423.00	7000	20241129	-31.21	3025	20241119	59.17	7000	-31.21	20241129	3025	59.17	20241119	7000	-31.21	20241129	3025	59.17	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
126	20241209	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-220	5	-4.34	7621732235	1577190	42.42	4905	4990	4670	6590	3550	5070	4832.35	0.56	0	81666	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1525	-26.50	11.47	12	5.02	-183.00	423.00	7000	20241129	-30.71	3025	20241119	60.33	7000	-30.71	20241129	3025	60.33	20241119	7000	-30.71	20241129	3025	60.33	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
127	20241209	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-245	5	-4.83	7090170475	1466485	39.45	4905	4990	4670	6590	3550	5070	4834.68	0.56	0	86875	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1517	-26.37	11.41	12	4.66	-183.00	423.00	7000	20241129	-31.07	3025	20241119	59.50	7000	-31.07	20241129	3025	59.50	20241119	7000	-31.07	20241129	3025	59.50	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
128	20241209	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-245	5	-4.83	4799741025	998538	26.86	4905	4950	4670	6590	3550	5070	4806.55	0.56	0	35733	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1517	-26.37	11.41	12	3.18	-183.00	423.00	7000	20241129	-31.07	3025	20241119	59.50	7000	-31.07	20241129	3025	59.50	20241119	7000	-31.07	20241129	3025	59.50	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
129	20241209	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-195	5	-3.85	2052265870	422117	11.35	4905	4950	4785	6590	3550	5070	4861.44	0.56	0	62432	5590	5330	5130	4870	4670	5230	4770	31	1520	100	3540	5	1	31444038	1533	-26.64	11.52	12	1.34	-183.00	423.00	7000	20241129	-30.36	3025	20241119	61.16	7000	-30.36	20241129	3025	61.16	20241119	7000	-30.36	20241129	3025	61.16	20241119	0.00	N	394800	100	31 억		175238	N	N	0	N	00	N
130	20241206	161156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-230	5	-4.34	18445187220	3593880	88.94	5340	5390	4930	6890	3710	5300	5133.28	0.22	0	105786	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1594	-27.70	11.99	12	11.43	-183.00	423.00	7000	20241129	-27.57	3025	20241119	67.60	7000	-27.57	20241129	3025	67.60	20241119	7000	-27.57	20241129	3025	67.60	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
131	20241206	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-260	5	-4.91	16930086670	3293272	81.50	5340	5390	4930	6890	3710	5300	5140.73	0.22	0	91623	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1585	-27.54	11.91	12	10.47	-183.00	423.00	7000	20241129	-28.00	3025	20241119	66.61	7000	-28.00	20241129	3025	66.61	20241119	7000	-28.00	20241129	3025	66.61	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
132	20241206	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-230	5	-4.34	15661729990	3043404	75.31	5340	5390	4930	6890	3710	5300	5146.04	0.22	0	62578	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1594	-27.70	11.99	12	9.68	-183.00	423.00	7000	20241129	-27.57	3025	20241119	67.60	7000	-27.57	20241129	3025	67.60	20241119	7000	-27.57	20241129	3025	67.60	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
133	20241206	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-230	5	-4.34	12226976570	2376609	58.81	5340	5390	4930	6890	3710	5300	5144.60	0.22	0	85046	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1594	-27.70	11.99	12	7.56	-183.00	423.00	7000	20241129	-27.57	3025	20241119	67.60	7000	-27.57	20241129	3025	67.60	20241119	7000	-27.57	20241129	3025	67.60	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
134	20241206	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-220	5	-4.15	11367447370	2207483	54.63	5340	5390	4930	6890	3710	5300	5149.39	0.22	0	96484	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1597	-27.76	12.01	12	7.02	-183.00	423.00	7000	20241129	-27.43	3025	20241119	67.93	7000	-27.43	20241129	3025	67.93	20241119	7000	-27.43	20241129	3025	67.93	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
135	20241206	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-250	5	-4.72	9853211450	1910039	47.27	5340	5390	4930	6890	3710	5300	5158.52	0.22	0	95693	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1588	-27.60	11.94	12	6.07	-183.00	423.00	7000	20241129	-27.86	3025	20241119	66.94	7000	-27.86	20241129	3025	66.94	20241119	7000	-27.86	20241129	3025	66.94	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
136	20241206	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-190	5	-3.58	6126551300	1170946	28.98	5340	5390	5080	6890	3710	5300	5232.04	0.22	0	91582	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1607	-27.92	12.08	12	3.72	-183.00	423.00	7000	20241129	-27.00	3025	20241119	68.93	7000	-27.00	20241129	3025	68.93	20241119	7000	-27.00	20241129	3025	68.93	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
137	20241206	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-80	5	-1.51	1891310300	355855	8.81	5340	5390	5220	6890	3710	5300	5314.91	0.22	0	-4833	6166	5732	5486	5052	4806	5610	4930	31	1590	100	3710	10	1	31444038	1641	-28.52	12.34	12	1.13	-183.00	423.00	7000	20241129	-25.43	3025	20241119	72.56	7000	-25.43	20241129	3025	72.56	20241119	7000	-25.43	20241129	3025	72.56	20241119	0.00	N	394800	100	31 억		69645	N	N	0	N	00	N
138	20241205	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-470	5	-8.15	21574193670	3924036	73.52	5830	5920	5240	7500	4040	5770	5498.86	0.23	0	-23807	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1667	-28.96	12.53	12	12.48	-183.00	423.00	7000	20241129	-24.29	3025	20241119	75.21	7000	-24.29	20241129	3025	75.21	20241119	7000	-24.29	20241129	3025	75.21	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
139	20241205	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-440	5	-7.63	20364222730	3695064	69.23	5830	5920	5250	7500	4040	5770	5510.99	0.23	0	-19589	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1676	-29.13	12.60	12	11.75	-183.00	423.00	7000	20241129	-23.86	3025	20241119	76.20	7000	-23.86	20241129	3025	76.20	20241119	7000	-23.86	20241129	3025	76.20	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
140	20241205	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-350	5	-6.07	17046059810	3071456	57.55	5830	5920	5350	7500	4040	5770	5549.62	0.23	0	-9307	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1704	-29.62	12.81	12	9.77	-183.00	423.00	7000	20241129	-22.57	3025	20241119	79.17	7000	-22.57	20241129	3025	79.17	20241119	7000	-22.57	20241129	3025	79.17	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
141	20241205	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-340	5	-5.89	15662753270	2816208	52.76	5830	5920	5350	7500	4040	5770	5561.43	0.23	0	2474	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1707	-29.67	12.84	12	8.96	-183.00	423.00	7000	20241129	-22.43	3025	20241119	79.50	7000	-22.43	20241129	3025	79.50	20241119	7000	-22.43	20241129	3025	79.50	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
142	20241205	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-270	5	-4.68	14180911330	2543240	47.65	5830	5920	5350	7500	4040	5770	5575.70	0.23	0	25015	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1729	-30.05	13.00	12	8.09	-183.00	423.00	7000	20241129	-21.43	3025	20241119	81.82	7000	-21.43	20241129	3025	81.82	20241119	7000	-21.43	20241129	3025	81.82	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
143	20241205	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-270	5	-4.68	11978748140	2145288	40.19	5830	5920	5350	7500	4040	5770	5583.50	0.23	0	59814	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1729	-30.05	13.00	12	6.82	-183.00	423.00	7000	20241129	-21.43	3025	20241119	81.82	7000	-21.43	20241129	3025	81.82	20241119	7000	-21.43	20241129	3025	81.82	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
144	20241205	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-340	5	-5.89	10149144930	1810082	33.91	5830	5920	5350	7500	4040	5770	5606.75	0.23	0	81526	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1707	-29.67	12.84	12	5.76	-183.00	423.00	7000	20241129	-22.43	3025	20241119	79.50	7000	-22.43	20241129	3025	79.50	20241119	7000	-22.43	20241129	3025	79.50	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
145	20241205	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	20	2	0.35	2589687530	442853	8.30	5830	5920	5770	7500	4040	5770	5848.25	0.23	0	-6923	6310	6040	5870	5600	5430	5955	5515	31	1730	100	4030	10	1	31444038	1821	-31.64	13.69	12	1.41	-183.00	423.00	7000	20241129	-17.29	3025	20241119	91.40	7000	-17.29	20241129	3025	91.40	20241119	7000	-17.29	20241129	3025	91.40	20241119	0.00	N	394800	100	31 억		72522	N	N	0	N	00	N
146	20241204	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-530	5	-8.41	30429141960	5141422	87.83	5940	6140	5700	8190	4410	6300	5919.15	0.19	0	14507	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1814	-31.53	13.64	12	16.35	-183.00	423.00	7000	20241129	-17.57	3025	20241119	90.74	7000	-17.57	20241129	3025	90.74	20241119	7000	-17.57	20241129	3025	90.74	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
147	20241204	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-410	5	-6.51	28945246670	4885475	83.45	5940	6140	5700	8190	4410	6300	5924.74	0.19	0	17734	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1852	-32.19	13.92	12	15.54	-183.00	423.00	7000	20241129	-15.86	3025	20241119	94.71	7000	-15.86	20241129	3025	94.71	20241119	7000	-15.86	20241129	3025	94.71	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
148	20241204	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-420	5	-6.67	27005353190	4556844	77.84	5940	6140	5700	8190	4410	6300	5926.31	0.19	0	2040	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1849	-32.13	13.90	12	14.49	-183.00	423.00	7000	20241129	-16.00	3025	20241119	94.38	7000	-16.00	20241129	3025	94.38	20241119	7000	-16.00	20241129	3025	94.38	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
149	20241204	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-300	5	-4.76	23800155200	4015468	68.59	5940	6140	5700	8190	4410	6300	5927.10	0.19	0	-1895	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1887	-32.79	14.18	12	12.77	-183.00	423.00	7000	20241129	-14.29	3025	20241119	98.35	7000	-14.29	20241129	3025	98.35	20241119	7000	-14.29	20241129	3025	98.35	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
150	20241204	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-500	5	-7.94	17409536930	2946734	50.34	5940	6140	5700	8190	4410	6300	5908.05	0.19	0	3445	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1824	-31.69	13.71	12	9.37	-183.00	423.00	7000	20241129	-17.14	3025	20241119	91.74	7000	-17.14	20241129	3025	91.74	20241119	7000	-17.14	20241129	3025	91.74	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
151	20241204	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-500	5	-7.94	15481664810	2613132	44.64	5940	6140	5700	8190	4410	6300	5924.53	0.19	0	11773	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1824	-31.69	13.71	12	8.31	-183.00	423.00	7000	20241129	-17.14	3025	20241119	91.74	7000	-17.14	20241129	3025	91.74	20241119	7000	-17.14	20241129	3025	91.74	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
152	20241204	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-390	5	-6.19	13066956070	2199110	37.57	5940	6140	5700	8190	4410	6300	5941.89	0.19	0	29721	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1858	-32.30	13.97	12	6.99	-183.00	423.00	7000	20241129	-15.57	3025	20241119	95.37	7000	-15.57	20241129	3025	95.37	20241119	7000	-15.57	20241129	3025	95.37	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
153	20241204	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-210	5	-3.33	4272012940	708017	12.09	5940	6140	5910	8190	4410	6300	6033.68	0.19	0	39166	6786	6542	6326	6082	5866	6435	5975	31	1890	100	4410	10	1	31444038	1915	-33.28	14.40	12	2.25	-183.00	423.00	7000	20241129	-13.00	3025	20241119	101.32	7000	-13.00	20241129	3025	101.32	20241119	7000	-13.00	20241129	3025	101.32	20241119	0.00	N	394800	100	31 억		58230	N	N	0	N	00	N
154	20241203	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-200	5	-3.08	35572952660	5602869	49.85	6540	6570	6110	8450	4550	6500	6349.43	0.19	0	-3684	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1981	-34.43	14.89	12	17.82	-183.00	423.00	7000	20241129	-10.00	3025	20241119	108.26	7000	-10.00	20241129	3025	108.26	20241119	7000	-10.00	20241129	3025	108.26	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
155	20241203	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-90	5	-1.38	33497346460	5275767	46.94	6540	6570	6110	8450	4550	6500	6349.20	0.19	0	130	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	2016	-35.03	15.15	12	16.78	-183.00	423.00	7000	20241129	-8.43	3025	20241119	111.90	7000	-8.43	20241129	3025	111.90	20241119	7000	-8.43	20241129	3025	111.90	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
156	20241203	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-190	5	-2.92	27786351380	4372515	38.90	6540	6570	6110	8450	4550	6500	6354.68	0.19	0	-248	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1984	-34.48	14.92	12	13.91	-183.00	423.00	7000	20241129	-9.86	3025	20241119	108.60	7000	-9.86	20241129	3025	108.60	20241119	7000	-9.86	20241129	3025	108.60	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
157	20241203	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-260	5	-4.00	18962927580	2989348	26.60	6540	6570	6110	8450	4550	6500	6343.35	0.19	0	63218	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1962	-34.10	14.75	12	9.51	-183.00	423.00	7000	20241129	-10.86	3025	20241119	106.28	7000	-10.86	20241129	3025	106.28	20241119	7000	-10.86	20241129	3025	106.28	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
158	20241203	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-310	5	-4.77	18036397920	2839851	25.27	6540	6570	6110	8450	4550	6500	6351.02	0.19	0	79243	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1946	-33.83	14.63	12	9.03	-183.00	423.00	7000	20241129	-11.57	3025	20241119	104.63	7000	-11.57	20241129	3025	104.63	20241119	7000	-11.57	20241129	3025	104.63	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
159	20241203	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-270	5	-4.15	16772201580	2636649	23.46	6540	6570	6110	8450	4550	6500	6361.03	0.19	0	72892	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1959	-34.04	14.73	12	8.39	-183.00	423.00	7000	20241129	-11.00	3025	20241119	105.95	7000	-11.00	20241129	3025	105.95	20241119	7000	-11.00	20241129	3025	105.95	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
160	20241203	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-160	5	-2.46	12517537100	1952242	17.37	6540	6570	6250	8450	4550	6500	6411.74	0.19	0	30956	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	1994	-34.64	14.99	12	6.21	-183.00	423.00	7000	20241129	-9.43	3025	20241119	109.59	7000	-9.43	20241129	3025	109.59	20241119	7000	-9.43	20241129	3025	109.59	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
161	20241203	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-60	5	-0.92	5061711830	783284	6.97	6540	6540	6350	8450	4550	6500	6462.02	0.19	0	14481	7340	6920	6460	6040	5580	6690	5810	31	1950	100	4550	10	1	31444038	2025	-35.19	15.22	12	2.49	-183.00	423.00	7000	20241129	-8.00	3025	20241119	112.89	7000	-8.00	20241129	3025	112.89	20241119	7000	-8.00	20241129	3025	112.89	20241119	0.00	N	394800	100	31 억		60805	N	N	0	N	00	N
162	20241202	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	190	2	3.01	70631818950	10919878	59.62	6650	6880	6000	8200	4420	6310	6467.26	0.20	0	-2571	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	2044	-35.52	15.37	12	34.73	-183.00	423.00	7000	20241129	-7.14	3025	20241119	114.88	7000	-7.14	20241129	3025	114.88	20241119	7000	-7.14	20241129	3025	114.88	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
163	20241202	151346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	10	2	0.16	66070176060	10212346	55.76	6650	6880	6000	8200	4420	6310	6469.64	0.20	0	-2100	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	1987	-34.54	14.94	12	32.48	-183.00	423.00	7000	20241129	-9.71	3025	20241119	108.93	7000	-9.71	20241129	3025	108.93	20241119	7000	-9.71	20241129	3025	108.93	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
164	20241202	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-160	5	-2.54	58761004360	9031556	49.31	6650	6880	6040	8200	4420	6310	6506.19	0.20	0	-15395	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	1934	-33.61	14.54	12	28.72	-183.00	423.00	7000	20241129	-12.14	3025	20241119	103.31	7000	-12.14	20241129	3025	103.31	20241119	7000	-12.14	20241129	3025	103.31	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
165	20241202	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-150	5	-2.38	57376271650	8806378	48.08	6650	6880	6040	8200	4420	6310	6515.31	0.20	0	-23444	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	1937	-33.66	14.56	12	28.01	-183.00	423.00	7000	20241129	-12.00	3025	20241119	103.64	7000	-12.00	20241129	3025	103.64	20241119	7000	-12.00	20241129	3025	103.64	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
166	20241202	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	0	3	0.00	49709981330	7561775	41.29	6650	6880	6310	8200	4420	6310	6573.85	0.20	0	-15533	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	1984	-34.48	14.92	12	24.05	-183.00	423.00	7000	20241129	-9.86	3025	20241119	108.60	7000	-9.86	20241129	3025	108.60	20241119	7000	-9.86	20241129	3025	108.60	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
167	20241202	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	50	2	0.79	47016503470	7137733	38.97	6650	6880	6340	8200	4420	6310	6587.04	0.20	0	-8188	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	2000	-34.75	15.04	12	22.70	-183.00	423.00	7000	20241129	-9.14	3025	20241119	110.25	7000	-9.14	20241129	3025	110.25	20241119	7000	-9.14	20241129	3025	110.25	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
168	20241202	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	120	2	1.90	42482526370	6429121	35.10	6650	6880	6390	8200	4420	6310	6607.83	0.20	0	-26836	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	2022	-35.14	15.20	12	20.45	-183.00	423.00	7000	20241129	-8.14	3025	20241119	112.56	7000	-8.14	20241129	3025	112.56	20241119	7000	-8.14	20241129	3025	112.56	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N
169	20241202	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	250	2	3.96	18883629240	2832098	15.46	6650	6880	6450	8200	4420	6310	6667.72	0.20	0	-12130	7363	6836	6473	5946	5583	6655	5765	31	1890	100	4410	10	1	31444038	2063	-35.85	15.51	12	9.01	-183.00	423.00	7000	20241129	-6.29	3025	20241119	116.86	7000	-6.29	20241129	3025	116.86	20241119	7000	-6.29	20241129	3025	116.86	20241119	0.00	N	394800	100	31 억		63674	N	N	0	N	00	N