KissMeData/006140/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	160221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
3	20241231	150222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
4	20241231	140221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
5	20241231	130221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
6	20241231	120221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
7	20241231	110220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
8	20241231	100222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
9	20241231	090223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	7	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21814	N	N	0	N	00	N
10	20241230	160220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	-55	5	-1.21	22862415	5067	65.23	4550	4550	4495	5920	3190	4555	4512.02	0.15	0	7	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
11	20241230	150221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4505	-50	5	-1.10	20702350	4587	59.05	4550	4550	4495	5920	3190	4555	4513.27	0.15	0	8	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	676	11.07	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.33	4070	20241212	10.69	7950	-43.33	20240227	4070	10.69	20241212	7950	-43.33	20240227	4070	10.69	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
12	20241230	140221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4510	-45	5	-0.99	20274730	4492	57.83	4550	4550	4495	5920	3190	4555	4513.52	0.15	0	19	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	677	11.08	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
13	20241230	130221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4530	-25	5	-0.55	18356955	4067	52.36	4550	4550	4495	5920	3190	4555	4513.64	0.15	0	21	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	680	11.13	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
14	20241230	120221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4510	-45	5	-0.99	13754470	3051	39.28	4550	4550	4495	5920	3190	4555	4508.18	0.15	0	21	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	677	11.08	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
15	20241230	110221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4535	-20	5	-0.44	13654725	3029	38.99	4550	4550	4495	5920	3190	4555	4508.00	0.15	0	22	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	680	11.14	0.54	12	0.02	407.00	8417.00	7950	20240227	-42.96	4070	20241212	11.43	7950	-42.96	20240227	4070	11.43	20241212	7950	-42.96	20240227	4070	11.43	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
16	20241230	100221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4510	-45	5	-0.99	10108660	2246	28.91	4550	4550	4500	5920	3190	4555	4500.74	0.15	0	256	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	677	11.08	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
17	20241230	090222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4550	-5	5	-0.11	18200	4	0.05	4550	4550	4550	5920	3190	4555	4550.00	0.15	0	0	4641	4597	4546	4502	4451	4572	4477	75	1365	500	3270	5	1	15000000	683	11.18	0.54	12	0.00	407.00	8417.00	7950	20240227	-42.77	4070	20241212	11.79	7950	-42.77	20240227	4070	11.79	20241212	7950	-42.77	20240227	4070	11.79	20241212	0.98	N	006140	500	75 억		21807	N	N	0	N	00	N
18	20241227	160220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-10	5	-0.22	35128855	7768	102.18	4560	4590	4495	5930	3200	4565	4522.09	0.14	0	90	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	683	11.19	0.54	12	0.05	407.00	8417.00	7950	20240227	-42.70	4070	20241212	11.92	7950	-42.70	20240227	4070	11.92	20241212	7950	-42.70	20240227	4070	11.92	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
19	20241227	150220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-35	5	-0.77	33391785	7385	97.15	4560	4590	4495	5930	3200	4565	4521.57	0.14	0	128	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	680	11.13	0.54	12	0.05	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
20	20241227	140222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-15	5	-0.33	33092580	7319	96.28	4560	4590	4495	5930	3200	4565	4521.46	0.14	0	126	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	683	11.18	0.54	12	0.05	407.00	8417.00	7950	20240227	-42.77	4070	20241212	11.79	7950	-42.77	20240227	4070	11.79	20241212	7950	-42.77	20240227	4070	11.79	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
21	20241227	130221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-35	5	-0.77	25783890	5712	75.14	4560	4590	4495	5930	3200	4565	4513.99	0.14	0	168	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	680	11.13	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
22	20241227	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-55	5	-1.20	21385155	4736	62.30	4560	4590	4495	5930	3200	4565	4515.45	0.14	0	254	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	677	11.08	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
23	20241227	110221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-50	5	-1.10	15637000	3459	45.50	4560	4590	4510	5930	3200	4565	4520.67	0.14	0	254	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	677	11.09	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.21	4070	20241212	10.93	7950	-43.21	20240227	4070	10.93	20241212	7950	-43.21	20240227	4070	10.93	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
24	20241227	100220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-5	5	-0.11	13795605	3052	40.15	4560	4590	4510	5930	3200	4565	4520.19	0.14	0	213	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	684	11.20	0.54	12	0.02	407.00	8417.00	7950	20240227	-42.64	4070	20241212	12.04	7950	-42.64	20240227	4070	12.04	20241212	7950	-42.64	20240227	4070	12.04	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
25	20241227	090222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	25	2	0.55	18270	4	0.05	4560	4590	4560	5930	3200	4565	4567.50	0.14	0	0	4661	4612	4576	4527	4491	4637	4552	75	1365	500	3280	5	1	15000000	689	11.28	0.55	12	0.00	407.00	8417.00	7950	20240227	-42.26	4070	20241212	12.78	7950	-42.26	20240227	4070	12.78	20241212	7950	-42.26	20240227	4070	12.78	20241212	0.98	N	006140	500	75 억		21716	N	N	0	N	00	N
26	20241226	160220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-40	5	-0.87	34569930	7582	135.37	4560	4625	4540	5980	3225	4605	4559.47	0.15	0	-126	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	685	11.22	0.54	12	0.05	407.00	8417.00	7950	20240227	-42.58	4070	20241212	12.16	7950	-42.58	20240227	4070	12.16	20241212	7950	-42.58	20240227	4070	12.16	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
27	20241226	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-15	5	-0.33	30609150	6715	119.89	4560	4625	4540	5980	3225	4605	4558.32	0.15	0	133	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	689	11.28	0.55	12	0.04	407.00	8417.00	7950	20240227	-42.26	4070	20241212	12.78	7950	-42.26	20240227	4070	12.78	20241212	7950	-42.26	20240227	4070	12.78	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
28	20241226	140219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-30	5	-0.65	30307140	6649	118.71	4560	4625	4540	5980	3225	4605	4558.15	0.15	0	189	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	686	11.24	0.54	12	0.04	407.00	8417.00	7950	20240227	-42.45	4070	20241212	12.41	7950	-42.45	20240227	4070	12.41	20241212	7950	-42.45	20240227	4070	12.41	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
29	20241226	130220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-25	5	-0.54	20034305	4393	78.43	4560	4625	4540	5980	3225	4605	4560.51	0.15	0	133	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	687	11.25	0.54	12	0.03	407.00	8417.00	7950	20240227	-42.39	4070	20241212	12.53	7950	-42.39	20240227	4070	12.53	20241212	7950	-42.39	20240227	4070	12.53	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
30	20241226	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-25	5	-0.54	19632945	4305	76.86	4560	4625	4540	5980	3225	4605	4560.50	0.15	0	132	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	687	11.25	0.54	12	0.03	407.00	8417.00	7950	20240227	-42.39	4070	20241212	12.53	7950	-42.39	20240227	4070	12.53	20241212	7950	-42.39	20240227	4070	12.53	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
31	20241226	110219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-30	5	-0.65	14595820	3204	57.20	4560	4625	4540	5980	3225	4605	4555.50	0.15	0	178	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	686	11.24	0.54	12	0.02	407.00	8417.00	7950	20240227	-42.45	4070	20241212	12.41	7950	-42.45	20240227	4070	12.41	20241212	7950	-42.45	20240227	4070	12.41	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
32	20241226	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-35	5	-0.76	9038675	1988	35.49	4560	4625	4540	5980	3225	4605	4546.62	0.15	0	197	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	686	11.23	0.54	12	0.01	407.00	8417.00	7950	20240227	-42.52	4070	20241212	12.29	7950	-42.52	20240227	4070	12.29	20241212	7950	-42.52	20240227	4070	12.29	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
33	20241226	090219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-45	5	-0.98	1687200	370	6.61	4560	4560	4560	5980	3225	4605	4560.00	0.15	0	202	4701	4652	4581	4532	4461	4677	4557	75	1375	500	3310	5	1	15000000	684	11.20	0.54	12	0.00	407.00	8417.00	7950	20240227	-42.64	4070	20241212	12.04	7950	-42.64	20240227	4070	12.04	20241212	7950	-42.64	20240227	4070	12.04	20241212	0.99	N	006140	500	75 억		21842	N	N	0	N	00	N
34	20241224	160220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	75	2	1.66	25610855	5591	88.54	4510	4630	4510	5880	3175	4530	4580.71	0.15	0	-996	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	691	11.31	0.55	12	0.04	407.00	8417.00	7950	20240227	-42.08	4070	20241212	13.14	7950	-42.08	20240227	4070	13.14	20241212	7950	-42.08	20240227	4070	13.14	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
35	20241224	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	40	2	0.88	25108880	5482	86.81	4510	4630	4510	5880	3175	4530	4580.24	0.15	0	-925	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	686	11.23	0.54	12	0.04	407.00	8417.00	7950	20240227	-42.52	4070	20241212	12.29	7950	-42.52	20240227	4070	12.29	20241212	7950	-42.52	20240227	4070	12.29	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
36	20241224	140218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	100	2	2.21	25021870	5463	86.51	4510	4630	4510	5880	3175	4530	4580.24	0.15	0	-934	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	695	11.38	0.55	12	0.04	407.00	8417.00	7950	20240227	-41.76	4070	20241212	13.76	7950	-41.76	20240227	4070	13.76	20241212	7950	-41.76	20240227	4070	13.76	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
37	20241224	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	85	2	1.88	16202740	3552	56.25	4510	4615	4510	5880	3175	4530	4561.58	0.15	0	-126	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	692	11.34	0.55	12	0.02	407.00	8417.00	7950	20240227	-41.95	4070	20241212	13.39	7950	-41.95	20240227	4070	13.39	20241212	7950	-41.95	20240227	4070	13.39	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
38	20241224	120219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	35	2	0.77	8317680	1830	28.98	4510	4580	4510	5880	3175	4530	4545.18	0.15	0	-124	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	685	11.22	0.54	12	0.01	407.00	8417.00	7950	20240227	-42.58	4070	20241212	12.16	7950	-42.58	20240227	4070	12.16	20241212	7950	-42.58	20240227	4070	12.16	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
39	20241224	110220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	25	2	0.55	7920400	1743	27.60	4510	4580	4510	5880	3175	4530	4544.12	0.15	0	-114	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	683	11.19	0.54	12	0.01	407.00	8417.00	7950	20240227	-42.70	4070	20241212	11.92	7950	-42.70	20240227	4070	11.92	20241212	7950	-42.70	20240227	4070	11.92	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
40	20241224	100219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	45	2	0.99	6983785	1537	24.34	4510	4580	4510	5880	3175	4530	4543.78	0.15	0	-112	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	686	11.24	0.54	12	0.01	407.00	8417.00	7950	20240227	-42.45	4070	20241212	12.41	7950	-42.45	20240227	4070	12.41	20241212	7950	-42.45	20240227	4070	12.41	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
41	20241224	090221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	0	3	0.00	3478190	769	12.18	4510	4530	4510	5880	3175	4530	4523.00	0.15	0	-39	4600	4565	4505	4470	4410	4582	4487	75	1350	500	3260	5	1	15000000	680	11.13	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	1.00	N	006140	500	75 억		22838	N	N	0	N	00	N
42	20241223	160218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	85	2	1.91	28467365	6315	221.81	4445	4540	4445	5770	3115	4445	4507.89	0.15	0	566	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	680	11.13	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
43	20241223	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	85	2	1.91	25273705	5610	197.05	4445	4540	4445	5770	3115	4445	4505.12	0.15	0	567	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	680	11.13	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.02	4070	20241212	11.30	7950	-43.02	20240227	4070	11.30	20241212	7950	-43.02	20240227	4070	11.30	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
44	20241223	140218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	95	2	2.14	24947490	5538	194.52	4445	4540	4445	5770	3115	4445	4504.78	0.15	0	567	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	681	11.15	0.54	12	0.04	407.00	8417.00	7950	20240227	-42.89	4070	20241212	11.55	7950	-42.89	20240227	4070	11.55	20241212	7950	-42.89	20240227	4070	11.55	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
45	20241223	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	90	2	2.02	23275595	5169	181.56	4445	4535	4445	5770	3115	4445	4502.92	0.15	0	505	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	680	11.14	0.54	12	0.03	407.00	8417.00	7950	20240227	-42.96	4070	20241212	11.43	7950	-42.96	20240227	4070	11.43	20241212	7950	-42.96	20240227	4070	11.43	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
46	20241223	120218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	90	2	2.02	20073885	4463	156.76	4445	4535	4445	5770	3115	4445	4497.85	0.15	0	505	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	680	11.14	0.54	12	0.03	407.00	8417.00	7950	20240227	-42.96	4070	20241212	11.43	7950	-42.96	20240227	4070	11.43	20241212	7950	-42.96	20240227	4070	11.43	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
47	20241223	110218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	35	2	0.79	7228195	1618	56.83	4445	4515	4445	5770	3115	4445	4467.36	0.15	0	58	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	672	11.01	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.65	4070	20241212	10.07	7950	-43.65	20240227	4070	10.07	20241212	7950	-43.65	20240227	4070	10.07	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
48	20241223	100218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	30	2	0.67	4668035	1048	36.81	4445	4490	4445	5770	3115	4445	4454.23	0.15	0	140	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	671	11.00	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.71	4070	20241212	9.95	7950	-43.71	20240227	4070	9.95	20241212	7950	-43.71	20240227	4070	9.95	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
49	20241223	090218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	25	2	0.56	1006085	226	7.94	4445	4470	4445	5770	3115	4445	4451.70	0.15	0	76	4551	4497	4466	4412	4381	4525	4440	75	1325	500	3200	5	1	15000000	671	10.98	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.77	4070	20241212	9.83	7950	-43.77	20240227	4070	9.83	20241212	7950	-43.77	20240227	4070	9.83	20241212	1.01	N	006140	500	75 억		22336	N	N	0	N	00	N
50	20241220	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-60	5	-1.33	12464785	2799	81.06	4435	4520	4435	5850	3155	4505	4453.30	0.15	0	-110	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	667	10.92	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.09	4070	20241212	9.21	7950	-44.09	20240227	4070	9.21	20241212	7950	-44.09	20240227	4070	9.21	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
51	20241220	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-5	5	-0.11	10913340	2450	70.95	4435	4520	4435	5850	3155	4505	4454.42	0.15	0	116	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	675	11.06	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
52	20241220	140217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	7123140	1599	46.31	4435	4520	4435	5850	3155	4505	4454.75	0.15	0	118	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
53	20241220	130218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	7123140	1599	46.31	4435	4520	4435	5850	3155	4505	4454.75	0.15	0	118	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
54	20241220	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	7010395	1574	45.58	4435	4520	4435	5850	3155	4505	4453.87	0.15	0	118	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
55	20241220	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-10	5	-0.22	6582890	1479	42.83	4435	4520	4435	5850	3155	4505	4450.91	0.15	0	118	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	674	11.04	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.46	4070	20241212	10.44	7950	-43.46	20240227	4070	10.44	20241212	7950	-43.46	20240227	4070	10.44	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
56	20241220	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-15	5	-0.33	5904770	1328	38.46	4435	4520	4435	5850	3155	4505	4446.36	0.15	0	118	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	674	11.03	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.52	4070	20241212	10.32	7950	-43.52	20240227	4070	10.32	20241212	7950	-43.52	20240227	4070	10.32	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
57	20241220	090218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	15	2	0.33	2550210	575	16.65	4435	4520	4435	5850	3155	4505	4435.15	0.15	0	142	4561	4532	4486	4457	4411	4547	4472	75	1345	500	3240	5	1	15000000	678	11.11	0.54	12	0.00	407.00	8417.00	7950	20240227	-43.14	4070	20241212	11.06	7950	-43.14	20240227	4070	11.06	20241212	7950	-43.14	20240227	4070	11.06	20241212	1.02	N	006140	500	75 억		22446	N	N	0	N	00	N
58	20241219	160218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	15480835	3453	72.25	4480	4515	4440	5850	3155	4505	4483.30	0.15	0	-56	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	676	11.07	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.33	4070	20241212	10.69	7950	-43.33	20240227	4070	10.69	20241212	7950	-43.33	20240227	4070	10.69	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
59	20241219	150216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	15003305	3347	70.04	4480	4515	4440	5850	3155	4505	4482.61	0.15	0	-54	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
60	20241219	140217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	14499180	3235	67.69	4480	4515	4440	5850	3155	4505	4481.97	0.15	0	-32	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	676	11.07	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.33	4070	20241212	10.69	7950	-43.33	20240227	4070	10.69	20241212	7950	-43.33	20240227	4070	10.69	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
61	20241219	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	12929425	2886	60.39	4480	4515	4440	5850	3155	4505	4480.05	0.15	0	-32	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	676	11.07	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.33	4070	20241212	10.69	7950	-43.33	20240227	4070	10.69	20241212	7950	-43.33	20240227	4070	10.69	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
62	20241219	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	11481850	2565	53.67	4480	4515	4440	5850	3155	4505	4476.35	0.15	0	-32	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
63	20241219	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	11400730	2547	53.30	4480	4515	4440	5850	3155	4505	4476.14	0.15	0	-32	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
64	20241219	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	9294055	2080	43.52	4480	4515	4440	5850	3155	4505	4468.30	0.15	0	-32	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	677	11.08	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.27	4070	20241212	10.81	7950	-43.27	20240227	4070	10.81	20241212	7950	-43.27	20240227	4070	10.81	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
65	20241219	090216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-65	5	-1.44	2798025	629	13.16	4480	4480	4440	5850	3155	4505	4448.37	0.15	0	8	4551	4527	4481	4457	4411	4540	4470	75	1345	500	3240	5	1	15000000	666	10.91	0.53	12	0.00	407.00	8417.00	7950	20240227	-44.15	4070	20241212	9.09	7950	-44.15	20240227	4070	9.09	20241212	7950	-44.15	20240227	4070	9.09	20241212	1.00	N	006140	500	75 억		22502	N	N	0	N	00	N
66	20241218	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	70	2	1.58	21381300	4779	68.73	4435	4505	4435	5760	3105	4435	4474.01	0.15	0	48	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	676	11.07	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.33	4070	20241212	10.69	7950	-43.33	20240227	4070	10.69	20241212	7950	-43.33	20240227	4070	10.69	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
67	20241218	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	65	2	1.47	20778125	4645	66.81	4435	4500	4435	5760	3105	4435	4473.22	0.15	0	48	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	7950	-43.40	20240227	4070	10.57	20241212	7950	-43.40	20240227	4070	10.57	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
68	20241218	140216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	45	2	1.01	14170965	3174	45.65	4435	4495	4435	5760	3105	4435	4464.70	0.15	0	-16	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	672	11.01	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.65	4070	20241212	10.07	7950	-43.65	20240227	4070	10.07	20241212	7950	-43.65	20240227	4070	10.07	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
69	20241218	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	55	2	1.24	14108245	3160	45.45	4435	4495	4435	5760	3105	4435	4464.63	0.15	0	-16	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	674	11.03	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.52	4070	20241212	10.32	7950	-43.52	20240227	4070	10.32	20241212	7950	-43.52	20240227	4070	10.32	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
70	20241218	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	55	2	1.24	13911095	3116	44.82	4435	4495	4435	5760	3105	4435	4464.41	0.15	0	-15	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	674	11.03	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.52	4070	20241212	10.32	7950	-43.52	20240227	4070	10.32	20241212	7950	-43.52	20240227	4070	10.32	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
71	20241218	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	55	2	1.24	13884155	3110	44.73	4435	4495	4435	5760	3105	4435	4464.36	0.15	0	-15	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	674	11.03	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.52	4070	20241212	10.32	7950	-43.52	20240227	4070	10.32	20241212	7950	-43.52	20240227	4070	10.32	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
72	20241218	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	60	2	1.35	10693710	2399	34.50	4435	4495	4435	5760	3105	4435	4457.57	0.15	0	-15	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	674	11.04	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.46	4070	20241212	10.44	7950	-43.46	20240227	4070	10.44	20241212	7950	-43.46	20240227	4070	10.44	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
73	20241218	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	15	2	0.34	66540	15	0.22	4435	4450	4435	5760	3105	4435	4436.00	0.15	0	-14	4578	4506	4418	4346	4258	4462	4302	75	1325	500	3190	5	1	15000000	668	10.93	0.53	12	0.00	407.00	8417.00	7950	20240227	-44.03	4070	20241212	9.34	7950	-44.03	20240227	4070	9.34	20241212	7950	-44.03	20240227	4070	9.34	20241212	1.01	N	006140	500	75 억		22454	N	N	0	N	00	N
74	20241217	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	0	3	0.00	30533620	6953	63.49	4490	4490	4330	5760	3105	4435	4391.41	0.15	0	27	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	665	10.90	0.53	12	0.05	407.00	8417.00	7950	20240227	-44.21	4070	20241212	8.97	7950	-44.21	20240227	4070	8.97	20241212	7950	-44.21	20240227	4070	8.97	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
75	20241217	150216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-30	5	-0.68	29600305	6742	61.57	4490	4490	4330	5760	3105	4435	4390.43	0.15	0	26	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	661	10.82	0.52	12	0.04	407.00	8417.00	7950	20240227	-44.59	4070	20241212	8.23	7950	-44.59	20240227	4070	8.23	20241212	7950	-44.59	20240227	4070	8.23	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
76	20241217	140217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-25	5	-0.56	25123515	5726	52.29	4490	4490	4330	5760	3105	4435	4387.62	0.15	0	26	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	662	10.84	0.52	12	0.04	407.00	8417.00	7950	20240227	-44.53	4070	20241212	8.35	7950	-44.53	20240227	4070	8.35	20241212	7950	-44.53	20240227	4070	8.35	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
77	20241217	130212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-25	5	-0.56	24744630	5640	51.50	4490	4490	4330	5760	3105	4435	4387.35	0.15	0	33	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	662	10.84	0.52	12	0.04	407.00	8417.00	7950	20240227	-44.53	4070	20241212	8.35	7950	-44.53	20240227	4070	8.35	20241212	7950	-44.53	20240227	4070	8.35	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
78	20241217	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-25	5	-0.56	24234145	5524	50.44	4490	4490	4330	5760	3105	4435	4387.06	0.15	0	36	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	662	10.84	0.52	12	0.04	407.00	8417.00	7950	20240227	-44.53	4070	20241212	8.35	7950	-44.53	20240227	4070	8.35	20241212	7950	-44.53	20240227	4070	8.35	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
79	20241217	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	0	3	0.00	12017820	2714	24.78	4490	4490	4395	5760	3105	4435	4428.08	0.15	0	28	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	665	10.90	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.21	4070	20241212	8.97	7950	-44.21	20240227	4070	8.97	20241212	7950	-44.21	20240227	4070	8.97	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
80	20241217	100216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	5	2	0.11	10837070	2448	22.35	4490	4490	4395	5760	3105	4435	4426.91	0.15	0	233	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	666	10.91	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.15	4070	20241212	9.09	7950	-44.15	20240227	4070	9.09	20241212	7950	-44.15	20240227	4070	9.09	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
81	20241217	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	0	3	0.00	2626540	585	5.34	4490	4490	4435	5760	3105	4435	4489.81	0.15	0	0	4541	4487	4416	4362	4291	4515	4390	75	1325	500	3190	5	1	15000000	665	10.90	0.53	12	0.00	407.00	8417.00	7950	20240227	-44.21	4070	20241212	8.97	7950	-44.21	20240227	4070	8.97	20241212	7950	-44.21	20240227	4070	8.97	20241212	1.00	N	006140	500	75 억		22427	N	N	0	N	00	N
82	20241216	160215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	90	2	2.07	48535625	10951	84.26	4370	4470	4345	5640	3045	4345	4432.07	0.15	0	-172	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	665	10.90	0.53	12	0.07	407.00	8417.00	7950	20240227	-44.21	4070	20241212	8.97	7950	-44.21	20240227	4070	8.97	20241212	7950	-44.21	20240227	4070	8.97	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
83	20241216	150216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	110	2	2.53	43863085	9898	76.16	4370	4470	4345	5640	3045	4345	4431.51	0.15	0	-160	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	668	10.95	0.53	12	0.07	407.00	8417.00	7950	20240227	-43.96	4070	20241212	9.46	7950	-43.96	20240227	4070	9.46	20241212	7950	-43.96	20240227	4070	9.46	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
84	20241216	140215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	115	2	2.65	43765345	9876	75.99	4370	4470	4345	5640	3045	4345	4431.48	0.15	0	-160	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	669	10.96	0.53	12	0.07	407.00	8417.00	7950	20240227	-43.90	4070	20241212	9.58	7950	-43.90	20240227	4070	9.58	20241212	7950	-43.90	20240227	4070	9.58	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
85	20241216	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	115	2	2.65	43560400	9830	75.64	4370	4470	4345	5640	3045	4345	4431.37	0.15	0	-160	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	669	10.96	0.53	12	0.07	407.00	8417.00	7950	20240227	-43.90	4070	20241212	9.58	7950	-43.90	20240227	4070	9.58	20241212	7950	-43.90	20240227	4070	9.58	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
86	20241216	120217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	115	2	2.65	42839370	9668	74.39	4370	4470	4345	5640	3045	4345	4431.05	0.15	0	-159	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	669	10.96	0.53	12	0.06	407.00	8417.00	7950	20240227	-43.90	4070	20241212	9.58	7950	-43.90	20240227	4070	9.58	20241212	7950	-43.90	20240227	4070	9.58	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
87	20241216	110216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	125	2	2.88	40458410	9134	70.28	4370	4470	4345	5640	3045	4345	4429.43	0.15	0	-162	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	671	10.98	0.53	12	0.06	407.00	8417.00	7950	20240227	-43.77	4070	20241212	9.83	7950	-43.77	20240227	4070	9.83	20241212	7950	-43.77	20240227	4070	9.83	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
88	20241216	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	105	2	2.42	18980535	4310	33.16	4370	4455	4345	5640	3045	4345	4403.84	0.15	0	-194	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	668	10.93	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.03	4070	20241212	9.34	7950	-44.03	20240227	4070	9.34	20241212	7950	-44.03	20240227	4070	9.34	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
89	20241216	090216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	45	2	1.04	1583990	361	2.78	4370	4390	4370	5640	3045	4345	4387.78	0.15	0	0	4561	4452	4361	4252	4161	4507	4307	75	1295	500	3120	5	1	15000000	659	10.79	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.78	4070	20241212	7.86	7950	-44.78	20240227	4070	7.86	20241212	7950	-44.78	20240227	4070	7.86	20241212	0.98	N	006140	500	75 억		22599	N	N	0	N	00	N
90	20241213	160210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	25	2	0.58	56528790	12996	52.24	4290	4470	4270	5610	3025	4320	4349.71	0.16	0	-1000	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	652	10.68	0.52	12	0.09	407.00	8417.00	7950	20240227	-45.35	4070	20241212	6.76	7950	-45.35	20240227	4070	6.76	20241212	7950	-45.35	20240227	4070	6.76	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
91	20241213	150215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	55	2	1.27	43424020	9980	40.12	4290	4470	4270	5610	3025	4320	4351.10	0.16	0	-1014	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	656	10.75	0.52	12	0.07	407.00	8417.00	7950	20240227	-44.97	4070	20241212	7.49	7950	-44.97	20240227	4070	7.49	20241212	7950	-44.97	20240227	4070	7.49	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
92	20241213	140216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	55	2	1.27	41426620	9521	38.27	4290	4470	4270	5610	3025	4320	4351.08	0.16	0	-1017	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	656	10.75	0.52	12	0.06	407.00	8417.00	7950	20240227	-44.97	4070	20241212	7.49	7950	-44.97	20240227	4070	7.49	20241212	7950	-44.97	20240227	4070	7.49	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
93	20241213	130216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	45	2	1.04	38702305	8898	35.77	4290	4470	4270	5610	3025	4320	4349.55	0.16	0	-1020	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	655	10.72	0.52	12	0.06	407.00	8417.00	7950	20240227	-45.09	4070	20241212	7.25	7950	-45.09	20240227	4070	7.25	20241212	7950	-45.09	20240227	4070	7.25	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
94	20241213	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	65	2	1.50	33996060	7831	31.48	4290	4470	4270	5610	3025	4320	4341.22	0.16	0	-540	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	658	10.77	0.52	12	0.05	407.00	8417.00	7950	20240227	-44.84	4070	20241212	7.74	7950	-44.84	20240227	4070	7.74	20241212	7950	-44.84	20240227	4070	7.74	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
95	20241213	110215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	0	3	0.00	18668685	4337	17.43	4290	4345	4270	5610	3025	4320	4304.52	0.16	0	-525	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	648	10.61	0.51	12	0.03	407.00	8417.00	7950	20240227	-45.66	4070	20241212	6.14	7950	-45.66	20240227	4070	6.14	20241212	7950	-45.66	20240227	4070	6.14	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
96	20241213	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	25	2	0.58	11795435	2747	11.04	4290	4345	4270	5610	3025	4320	4293.93	0.16	0	333	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	652	10.68	0.52	12	0.02	407.00	8417.00	7950	20240227	-45.35	4070	20241212	6.76	7950	-45.35	20240227	4070	6.76	20241212	7950	-45.35	20240227	4070	6.76	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
97	20241213	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-45	5	-1.04	3772520	881	3.54	4290	4295	4275	5610	3025	4320	4282.09	0.16	0	-4	4526	4422	4246	4142	3966	4335	4055	75	1290	500	3110	5	1	15000000	641	10.50	0.51	12	0.01	407.00	8417.00	7950	20240227	-46.23	4070	20241212	5.04	7950	-46.23	20240227	4070	5.04	20241212	7950	-46.23	20240227	4070	5.04	20241212	0.98	N	006140	500	75 억		23599	N	N	0	N	00	N
98	20241212	160215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4320	20	2	0.47	98841120	23331	260.07	4325	4350	4070	5590	3010	4300	4236.28	0.16	0	-405	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	648	10.61	0.51	12	0.16	407.00	8417.00	7950	20240227	-45.66	4070	20241212	6.14	7950	-45.66	20240227	4070	6.14	20241212	7950	-45.66	20240227	4070	6.14	20241212	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
99	20241212	150215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4215	-85	5	-1.98	86899885	20541	228.97	4325	4350	4070	5590	3010	4300	4230.56	0.16	0	-449	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	632	10.36	0.50	12	0.14	407.00	8417.00	7950	20240227	-46.98	4070	20241212	3.56	7950	-46.98	20240227	4070	3.56	20241212	7950	-46.98	20240227	4070	3.56	20241212	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
100	20241212	140215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	17834660	4118	45.90	4325	4350	4305	5590	3010	4300	4330.90	0.16	0	-707	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	648	10.61	0.51	12	0.03	407.00	8417.00	7950	20240227	-45.66	4125	20241209	4.73	7950	-45.66	20240227	4125	4.73	20241209	7950	-45.66	20240227	4125	4.73	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
101	20241212	130215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	16720100	3860	43.03	4325	4350	4305	5590	3010	4300	4331.63	0.16	0	-707	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	648	10.61	0.51	12	0.03	407.00	8417.00	7950	20240227	-45.66	4125	20241209	4.73	7950	-45.66	20240227	4125	4.73	20241209	7950	-45.66	20240227	4125	4.73	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
102	20241212	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	14780430	3411	38.02	4325	4350	4305	5590	3010	4300	4333.17	0.16	0	-704	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	648	10.61	0.51	12	0.02	407.00	8417.00	7950	20240227	-45.66	4125	20241209	4.73	7950	-45.66	20240227	4125	4.73	20241209	7950	-45.66	20240227	4125	4.73	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
103	20241212	110214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	30	2	0.70	12684970	2926	32.62	4325	4350	4305	5590	3010	4300	4335.26	0.16	0	-704	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	650	10.64	0.51	12	0.02	407.00	8417.00	7950	20240227	-45.53	4125	20241209	4.97	7950	-45.53	20240227	4125	4.97	20241209	7950	-45.53	20240227	4125	4.97	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
104	20241212	100214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	35	2	0.81	11905540	2746	30.61	4325	4350	4305	5590	3010	4300	4335.59	0.16	0	-718	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	650	10.65	0.52	12	0.02	407.00	8417.00	7950	20240227	-45.47	4125	20241209	5.09	7950	-45.47	20240227	4125	5.09	20241209	7950	-45.47	20240227	4125	5.09	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
105	20241212	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	45	2	1.05	3179900	732	8.16	4325	4345	4325	5590	3010	4300	4344.13	0.16	0	-678	4410	4355	4285	4230	4160	4382	4257	75	1290	500	3090	5	1	15000000	652	10.68	0.52	12	0.00	407.00	8417.00	7950	20240227	-45.35	4125	20241209	5.33	7950	-45.35	20240227	4125	5.33	20241209	7950	-45.35	20240227	4125	5.33	20241209	0.97	N	006140	500	75 억		24004	N	N	0	N	00	N
106	20241211	160213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	90	2	2.14	38379595	8971	79.91	4215	4340	4215	5470	2950	4210	4278.18	0.16	0	147	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	645	10.57	0.51	12	0.06	407.00	8417.00	7950	20240227	-45.91	4125	20241209	4.24	7950	-45.91	20240227	4125	4.24	20241209	7950	-45.91	20240227	4125	4.24	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
107	20241211	150154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	85	2	2.02	36441325	8519	75.88	4215	4340	4215	5470	2950	4210	4277.65	0.16	0	84	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	644	10.55	0.51	12	0.06	407.00	8417.00	7950	20240227	-45.97	4125	20241209	4.12	7950	-45.97	20240227	4125	4.12	20241209	7950	-45.97	20240227	4125	4.12	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
108	20241211	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	105	2	2.49	26375090	6166	54.92	4215	4340	4215	5470	2950	4210	4277.50	0.16	0	11	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	647	10.60	0.51	12	0.04	407.00	8417.00	7950	20240227	-45.72	4125	20241209	4.61	7950	-45.72	20240227	4125	4.61	20241209	7950	-45.72	20240227	4125	4.61	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
109	20241211	130215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	110	2	2.61	25506855	5964	53.12	4215	4340	4215	5470	2950	4210	4276.80	0.16	0	16	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	648	10.61	0.51	12	0.04	407.00	8417.00	7950	20240227	-45.66	4125	20241209	4.73	7950	-45.66	20240227	4125	4.73	20241209	7950	-45.66	20240227	4125	4.73	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
110	20241211	120214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	110	2	2.61	12009575	2800	24.94	4215	4340	4215	5470	2950	4210	4289.13	0.16	0	11	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	648	10.61	0.51	12	0.02	407.00	8417.00	7950	20240227	-45.66	4125	20241209	4.73	7950	-45.66	20240227	4125	4.73	20241209	7950	-45.66	20240227	4125	4.73	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
111	20241211	110215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	100	2	2.38	8680650	2024	18.03	4215	4340	4215	5470	2950	4210	4288.86	0.16	0	7	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	647	10.59	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.79	4125	20241209	4.48	7950	-45.79	20240227	4125	4.48	20241209	7950	-45.79	20240227	4125	4.48	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
112	20241211	100214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	105	2	2.49	5287545	1237	11.02	4215	4340	4215	5470	2950	4210	4274.49	0.16	0	2	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	647	10.60	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.72	4125	20241209	4.61	7950	-45.72	20240227	4125	4.61	20241209	7950	-45.72	20240227	4125	4.61	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
113	20241211	090216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	0.16	0	0	4313	4261	4198	4146	4083	4287	4172	75	1260	500	3030	5	1	15000000	632	10.34	0.50	12	0.00	407.00	8417.00	7950	20240227	-47.04	4125	20241209	2.06	7950	-47.04	20240227	4125	2.06	20241209	7950	-47.04	20240227	4125	2.06	20241209	1.00	N	006140	500	75 억		23857	N	N	0	N	00	N
114	20241210	160214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	80	2	1.94	47175720	11227	79.42	4135	4250	4135	5360	2895	4130	4201.99	0.16	0	134	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	632	10.34	0.50	12	0.07	407.00	8417.00	7950	20240227	-47.04	4125	20241209	2.06	7950	-47.04	20240227	4125	2.06	20241209	7950	-47.04	20240227	4125	2.06	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
115	20241210	150214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	110	2	2.66	44703630	10640	75.26	4135	4250	4135	5360	2895	4130	4201.47	0.16	0	108	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	636	10.42	0.50	12	0.07	407.00	8417.00	7950	20240227	-46.67	4125	20241209	2.79	7950	-46.67	20240227	4125	2.79	20241209	7950	-46.67	20240227	4125	2.79	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
116	20241210	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	110	2	2.66	39307325	9362	66.22	4135	4250	4135	5360	2895	4130	4198.60	0.16	0	-30	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	636	10.42	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.67	4125	20241209	2.79	7950	-46.67	20240227	4125	2.79	20241209	7950	-46.67	20240227	4125	2.79	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
117	20241210	130213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	115	2	2.78	37395725	8908	63.01	4135	4250	4135	5360	2895	4130	4197.99	0.16	0	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	637	10.43	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.60	4125	20241209	2.91	7950	-46.60	20240227	4125	2.91	20241209	7950	-46.60	20240227	4125	2.91	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
118	20241210	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	120	2	2.91	37332115	8893	62.91	4135	4250	4135	5360	2895	4130	4197.92	0.16	0	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	638	10.44	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.54	4125	20241209	3.03	7950	-46.54	20240227	4125	3.03	20241209	7950	-46.54	20240227	4125	3.03	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
119	20241210	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	120	2	2.91	37132365	8846	62.57	4135	4250	4135	5360	2895	4130	4197.64	0.16	0	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	638	10.44	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.54	4125	20241209	3.03	7950	-46.54	20240227	4125	3.03	20241209	7950	-46.54	20240227	4125	3.03	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
120	20241210	100213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	70	2	1.69	36034930	8585	60.73	4135	4235	4135	5360	2895	4130	4197.43	0.16	0	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	630	10.32	0.50	12	0.06	407.00	8417.00	7950	20240227	-47.17	4125	20241209	1.82	7950	-47.17	20240227	4125	1.82	20241209	7950	-47.17	20240227	4125	1.82	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
121	20241210	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	45	2	1.09	1427295	345	2.44	4135	4175	4135	5360	2895	4130	4137.09	0.16	0	0	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	626	10.26	0.50	12	0.00	407.00	8417.00	7950	20240227	-47.48	4125	20241209	1.21	7950	-47.48	20240227	4125	1.21	20241209	7950	-47.48	20240227	4125	1.21	20241209	0.99	N	006140	500	75 억		23723	N	N	0	N	00	N
122	20241209	160212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4130	-110	5	-2.59	58628670	14137	96.00	4200	4240	4125	5510	2970	4240	4147.18	0.16	0	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	620	10.15	0.49	12	0.09	407.00	8417.00	7950	20240227	-48.05	4125	20241209	0.12	7950	-48.05	20240227	4125	0.12	20241209	7950	-48.05	20240227	4125	0.12	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
123	20241209	150214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4145	-95	5	-2.24	52114815	12560	85.29	4200	4240	4125	5510	2970	4240	4149.27	0.16	0	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	622	10.18	0.49	12	0.08	407.00	8417.00	7950	20240227	-47.86	4125	20241209	0.48	7950	-47.86	20240227	4125	0.48	20241209	7950	-47.86	20240227	4125	0.48	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
124	20241209	140214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4125	-115	5	-2.71	38087700	9164	62.23	4200	4240	4125	5510	2970	4240	4156.23	0.16	0	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	619	10.14	0.49	12	0.06	407.00	8417.00	7950	20240227	-48.11	4125	20241209	0.00	7950	-48.11	20240227	4125	0.00	20241209	7950	-48.11	20240227	4125	0.00	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
125	20241209	130215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4140	-100	5	-2.36	27837850	6684	45.39	4200	4240	4135	5510	2970	4240	4164.85	0.16	0	-172	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	621	10.17	0.49	12	0.04	407.00	8417.00	7950	20240227	-47.92	4135	20241209	0.12	7950	-47.92	20240227	4135	0.12	20241209	7950	-47.92	20240227	4135	0.12	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
126	20241209	120214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4190	-50	5	-1.18	20637735	4947	33.59	4200	4240	4135	5510	2970	4240	4171.77	0.16	0	-98	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	629	10.29	0.50	12	0.03	407.00	8417.00	7950	20240227	-47.30	4135	20241209	1.33	7950	-47.30	20240227	4135	1.33	20241209	7950	-47.30	20240227	4135	1.33	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
127	20241209	110214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4200	-40	5	-0.94	12186470	2923	19.85	4200	4240	4135	5510	2970	4240	4169.17	0.16	0	-55	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	630	10.32	0.50	12	0.02	407.00	8417.00	7950	20240227	-47.17	4135	20241209	1.57	7950	-47.17	20240227	4135	1.57	20241209	7950	-47.17	20240227	4135	1.57	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
128	20241209	100214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4190	-50	5	-1.18	8623480	2076	14.10	4200	4220	4135	5510	2970	4240	4153.89	0.16	0	-27	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	629	10.29	0.50	12	0.01	407.00	8417.00	7950	20240227	-47.30	4135	20241209	1.33	7950	-47.30	20240227	4135	1.33	20241209	7950	-47.30	20240227	4135	1.33	20241209	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
129	20241209	090213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-40	5	-0.94	420000	100	0.68	4200	4200	4200	5510	2970	4240	4200.00	0.16	0	0	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	630	10.32	0.50	12	0.00	407.00	8417.00	7950	20240227	-47.17	4150	20241204	1.20	7950	-47.17	20240227	4150	1.20	20241204	7950	-47.17	20240227	4150	1.20	20241204	1.01	N	006140	500	75 억		23962	N	N	0	N	00	N
130	20241206	160213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4240	-150	5	-3.42	62486570	14726	69.45	4390	4390	4150	5700	3075	4390	4243.28	0.16	0	-886	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	636	10.42	0.50	12	0.10	407.00	8417.00	7950	20240227	-46.67	4150	20241206	2.17	7950	-46.67	20240227	4150	2.17	20241206	7950	-46.67	20240227	4150	2.17	20241206	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
131	20241206	150212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4280	-110	5	-2.51	60918210	14358	67.72	4390	4390	4150	5700	3075	4390	4242.81	0.16	0	-725	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	642	10.52	0.51	12	0.10	407.00	8417.00	7950	20240227	-46.16	4150	20241206	3.13	7950	-46.16	20240227	4150	3.13	20241206	7950	-46.16	20240227	4150	3.13	20241206	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
132	20241206	140212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4245	-145	5	-3.30	59955580	14131	66.65	4390	4390	4150	5700	3075	4390	4242.84	0.16	0	-744	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	637	10.43	0.50	12	0.09	407.00	8417.00	7950	20240227	-46.60	4150	20241206	2.29	7950	-46.60	20240227	4150	2.29	20241206	7950	-46.60	20240227	4150	2.29	20241206	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
133	20241206	130212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4245	-145	5	-3.30	59041275	13914	65.62	4390	4390	4150	5700	3075	4390	4243.30	0.16	0	-734	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	637	10.43	0.50	12	0.09	407.00	8417.00	7950	20240227	-46.60	4150	20241206	2.29	7950	-46.60	20240227	4150	2.29	20241206	7950	-46.60	20240227	4150	2.29	20241206	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
134	20241206	120212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4195	-195	5	-4.44	53350430	12563	59.25	4390	4390	4150	5700	3075	4390	4246.63	0.16	0	-734	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	629	10.31	0.50	12	0.08	407.00	8417.00	7950	20240227	-47.23	4150	20241206	1.08	7950	-47.23	20240227	4150	1.08	20241206	7950	-47.23	20240227	4150	1.08	20241206	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
135	20241206	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-140	5	-3.19	25446340	5895	27.80	4390	4390	4250	5700	3075	4390	4316.60	0.16	0	-637	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	638	10.44	0.50	12	0.04	407.00	8417.00	7950	20240227	-46.54	4150	20241204	2.41	7950	-46.54	20240227	4150	2.41	20241204	7950	-46.54	20240227	4150	2.41	20241204	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
136	20241206	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-65	5	-1.48	9845220	2256	10.64	4390	4390	4325	5700	3075	4390	4364.02	0.16	0	-423	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	649	10.63	0.51	12	0.02	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
137	20241206	090212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-15	5	-0.34	2901285	661	3.12	4390	4390	4375	5700	3075	4390	4389.24	0.16	0	-32	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	656	10.75	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.97	4150	20241204	5.42	7950	-44.97	20240227	4150	5.42	20241204	7950	-44.97	20240227	4150	5.42	20241204	0.99	N	006140	500	75 억		24453	N	N	0	N	00	N
138	20241205	160210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	45	2	1.04	92152110	21202	92.93	4345	4400	4275	5640	3045	4345	4346.38	0.17	0	-673	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	659	10.79	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.78	4150	20241204	5.78	7950	-44.78	20240227	4150	5.78	20241204	7950	-44.78	20240227	4150	5.78	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
139	20241205	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	40	2	0.92	88428185	20354	89.22	4345	4400	4275	5640	3045	4345	4344.51	0.17	0	-619	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	658	10.77	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.84	4150	20241204	5.66	7950	-44.84	20240227	4150	5.66	20241204	7950	-44.84	20240227	4150	5.66	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
140	20241205	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	55	2	1.27	88102260	20279	88.89	4345	4400	4275	5640	3045	4345	4344.51	0.17	0	-650	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	660	10.81	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.65	4150	20241204	6.02	7950	-44.65	20240227	4150	6.02	20241204	7950	-44.65	20240227	4150	6.02	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
141	20241205	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-65	5	-1.50	75275200	17351	76.05	4345	4360	4275	5640	3045	4345	4338.38	0.17	0	-465	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	642	10.52	0.51	12	0.12	407.00	8417.00	7950	20240227	-46.16	4150	20241204	3.13	7950	-46.16	20240227	4150	3.13	20241204	7950	-46.16	20240227	4150	3.13	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
142	20241205	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-15	5	-0.35	9089815	2100	9.20	4345	4345	4300	5640	3045	4345	4328.48	0.17	0	-266	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	650	10.64	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.53	4150	20241204	4.34	7950	-45.53	20240227	4150	4.34	20241204	7950	-45.53	20240227	4150	4.34	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
143	20241205	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-20	5	-0.46	8138255	1880	8.24	4345	4345	4300	5640	3045	4345	4328.86	0.17	0	-230	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	649	10.63	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
144	20241205	100210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-20	5	-0.46	6495435	1499	6.57	4345	4345	4300	5640	3045	4345	4333.18	0.17	0	-100	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	649	10.63	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
145	20241205	090210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-15	5	-0.35	3504705	807	3.54	4345	4345	4330	5640	3045	4345	4342.88	0.17	0	-89	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	650	10.64	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.53	4150	20241204	4.34	7950	-45.53	20240227	4150	4.34	20241204	7950	-45.53	20240227	4150	4.34	20241204	0.99	N	006140	500	75 억		25126	N	N	0	N	00	N
146	20241204	160207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4345	-105	5	-2.36	97188440	22814	460.98	4390	4440	4150	5780	3115	4450	4260.04	0.17	0	-477	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	652	10.68	0.52	12	0.15	407.00	8417.00	7950	20240227	-45.35	4150	20241204	4.70	7950	-45.35	20240227	4150	4.70	20241204	7950	-45.35	20240227	4150	4.70	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
147	20241204	150208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4365	-85	5	-1.91	95244615	22367	451.95	4390	4440	4150	5780	3115	4450	4258.27	0.17	0	-422	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	655	10.72	0.52	12	0.15	407.00	8417.00	7950	20240227	-45.09	4150	20241204	5.18	7950	-45.09	20240227	4150	5.18	20241204	7950	-45.09	20240227	4150	5.18	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
148	20241204	140208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4350	-100	5	-2.25	90164160	21196	428.29	4390	4440	4150	5780	3115	4450	4253.83	0.17	0	-190	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
149	20241204	130208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4350	-100	5	-2.25	89212850	20977	423.86	4390	4440	4150	5780	3115	4450	4252.89	0.17	0	-164	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
150	20241204	120208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4350	-100	5	-2.25	86650930	20388	411.96	4390	4440	4150	5780	3115	4450	4250.09	0.17	0	-92	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
151	20241204	110206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4360	-90	5	-2.02	81162570	19121	386.36	4390	4440	4150	5780	3115	4450	4244.68	0.17	0	261	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	654	10.71	0.52	12	0.13	407.00	8417.00	7950	20240227	-45.16	4150	20241204	5.06	7950	-45.16	20240227	4150	5.06	20241204	7950	-45.16	20240227	4150	5.06	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
152	20241204	100205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4310	-140	5	-3.15	69456240	16421	331.80	4390	4440	4150	5780	3115	4450	4229.72	0.17	0	470	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	647	10.59	0.51	12	0.11	407.00	8417.00	7950	20240227	-45.79	4150	20241204	3.86	7950	-45.79	20240227	4150	3.86	20241204	7950	-45.79	20240227	4150	3.86	20241204	0.97	N	006140	500	75 억		25591	N	N	0	N	00	N
153	20241204	090209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4150	-300	5	-6.74	19677520	4670	94.36	4390	4440	4150	5780	3115	4450	4213.60	0.17	0	118	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	623	10.20	0.49	12	0.03	407.00	8417.00	7950	20240227	-47.80	4150	20241204	0.00	7950	-47.80	20240227	4150	0.00	20241204	7950	-47.80	20240227	4150	0.00	20241204	0.97	N	006140	500	75 억		25591	Y	N	0	N	00	N
154	20241203	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-5	5	-0.11	21900025	4949	27.46	4445	4460	4395	5790	3120	4455	4425.14	0.17	0	-356	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
155	20241203	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-10	5	-0.22	18627855	4210	23.36	4445	4460	4395	5790	3120	4455	4424.67	0.17	0	-239	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	667	10.92	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.09	4185	20241115	6.21	7950	-44.09	20240227	4185	6.21	20241115	7950	-44.09	20240227	4185	6.21	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
156	20241203	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-5	5	-0.11	18490080	4179	23.19	4445	4460	4395	5790	3120	4455	4424.52	0.17	0	-209	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
157	20241203	130217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-5	5	-0.11	13524725	3058	16.97	4445	4460	4395	5790	3120	4455	4422.74	0.17	0	-123	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
158	20241203	120225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-5	5	-0.11	12431080	2812	15.60	4445	4460	4395	5790	3120	4455	4420.73	0.17	0	68	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
159	20241203	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	5	2	0.11	9418515	2134	11.84	4445	4460	4395	5790	3120	4455	4413.55	0.17	0	146	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	669	10.96	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
160	20241203	100209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-25	5	-0.56	6832435	1552	8.61	4445	4445	4395	5790	3120	4455	4402.34	0.17	0	207	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	665	10.88	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.28	4185	20241115	5.85	7950	-44.28	20240227	4185	5.85	20241115	7950	-44.28	20240227	4185	5.85	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
161	20241203	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-55	5	-1.23	2046250	465	2.58	4445	4445	4395	5790	3120	4455	4400.54	0.17	0	0	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	660	10.81	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.65	4185	20241115	5.14	7950	-44.65	20240227	4185	5.14	20241115	7950	-44.65	20240227	4185	5.14	20241115	0.97	N	006140	500	75 억		25930	N	N	0	N	00	N
162	20241202	160205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-80	5	-1.76	80731025	18020	299.63	4530	4550	4310	5890	3175	4535	4480.08	0.18	0	-639	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.95	0.53	12	0.12	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
163	20241202	150212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-100	5	-2.21	78916460	17611	292.83	4530	4550	4310	5890	3175	4535	4481.09	0.18	0	-407	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	665	10.90	0.53	12	0.12	407.00	8417.00	7950	20240227	-44.21	4185	20241115	5.97	7950	-44.21	20240227	4185	5.97	20241115	7950	-44.21	20240227	4185	5.97	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
164	20241202	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-80	5	-1.76	69594885	15503	257.78	4530	4550	4310	5890	3175	4535	4489.12	0.18	0	-427	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.95	0.53	12	0.10	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
165	20241202	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-75	5	-1.65	68218215	15194	252.64	4530	4550	4310	5890	3175	4535	4489.81	0.18	0	-427	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	669	10.96	0.53	12	0.10	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
166	20241202	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-85	5	-1.87	64083940	14266	237.21	4530	4550	4310	5890	3175	4535	4492.07	0.18	0	-308	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.93	0.53	12	0.10	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
167	20241202	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-90	5	-1.98	62161380	13832	230.00	4530	4550	4310	5890	3175	4535	4494.03	0.18	0	-269	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	667	10.92	0.53	12	0.09	407.00	8417.00	7950	20240227	-44.09	4185	20241115	6.21	7950	-44.09	20240227	4185	6.21	20241115	7950	-44.09	20240227	4185	6.21	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
168	20241202	100206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	10	2	0.22	41706755	9176	152.58	4530	4550	4515	5890	3175	4535	4545.20	0.18	0	-282	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	682	11.17	0.54	12	0.06	407.00	8417.00	7950	20240227	-42.83	4185	20241115	8.60	7950	-42.83	20240227	4185	8.60	20241115	7950	-42.83	20240227	4185	8.60	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N
169	20241202	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-5	5	-0.11	2586630	571	9.49	4530	4530	4530	5890	3175	4535	4530.00	0.18	0	12	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	680	11.13	0.54	12	0.00	407.00	8417.00	7950	20240227	-43.02	4185	20241115	8.24	7950	-43.02	20240227	4185	8.24	20241115	7950	-43.02	20240227	4185	8.24	20241115	0.96	N	006140	500	75 억		26566	N	N	0	N	00	N