KissMeData/462510/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	161423	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
3	20241231	151406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
4	20241231	141414	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
5	20241231	131422	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
6	20241231	121421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
7	20241231	111421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
8	20241231	101414	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
9	20241231	091417	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204558940	25414	70.57	7710	8160	7500	10200	5500	7850	8049.02	2.74	9878	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		236632	N	N	0	N	00	N
10	20241230	161407	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8160	310	2	3.95	204485480	25405	70.54	7710	8160	7500	10200	5500	7850	8049.02	2.62	0	9595	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	706	-6.64	6.98	12	0.29	-1228.00	1169.00	56000	20240617	-85.43	7350	20241210	11.02	56000	-85.43	20240617	7350	11.02	20241210	56000	-85.43	20240617	7350	11.02	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
11	20241230	151417	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	280	2	3.57	158675870	19755	54.85	7710	8160	7500	10200	5500	7850	8032.19	2.62	0	5856	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	703	-6.62	6.95	12	0.23	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	56000	-85.48	20240617	7350	10.61	20241210	56000	-85.48	20240617	7350	10.61	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
12	20241230	141416	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8130	280	2	3.57	124666770	15573	43.24	7710	8160	7500	10200	5500	7850	8005.31	2.62	0	4423	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	703	-6.62	6.95	12	0.18	-1228.00	1169.00	56000	20240617	-85.48	7350	20241210	10.61	56000	-85.48	20240617	7350	10.61	20241210	56000	-85.48	20240617	7350	10.61	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
13	20241230	131418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8080	230	2	2.93	97494790	12218	33.92	7710	8160	7500	10200	5500	7850	7979.60	2.62	0	2669	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	699	-6.58	6.91	12	0.14	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	56000	-85.57	20240617	7350	9.93	20241210	56000	-85.57	20240617	7350	9.93	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
14	20241230	121413	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8120	270	2	3.44	86412930	10851	30.13	7710	8160	7500	10200	5500	7850	7963.59	2.62	0	2137	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	702	-6.61	6.95	12	0.13	-1228.00	1169.00	56000	20240617	-85.50	7350	20241210	10.48	56000	-85.50	20240617	7350	10.48	20241210	56000	-85.50	20240617	7350	10.48	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
15	20241230	111409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8120	270	2	3.44	72715960	9149	25.40	7710	8160	7500	10200	5500	7850	7947.97	2.62	0	2101	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	702	-6.61	6.95	12	0.11	-1228.00	1169.00	56000	20240617	-85.50	7350	20241210	10.48	56000	-85.50	20240617	7350	10.48	20241210	56000	-85.50	20240617	7350	10.48	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
16	20241230	101413	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8010	160	2	2.04	49859130	6325	17.56	7710	8030	7500	10200	5500	7850	7882.87	2.62	0	1634	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	693	-6.52	6.85	12	0.07	-1228.00	1169.00	56000	20240617	-85.70	7350	20241210	8.98	56000	-85.70	20240617	7350	8.98	20241210	56000	-85.70	20240617	7350	8.98	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
17	20241230	091417	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7940	90	2	1.15	20475770	2645	7.34	7710	7940	7500	10200	5500	7850	7741.31	2.62	0	870	8250	8050	7940	7740	7630	7995	7685	43	2350	500	5490	10	1	8650735	687	-6.47	6.79	12	0.03	-1228.00	1169.00	56000	20240617	-85.82	7350	20241210	8.03	56000	-85.82	20240617	7350	8.03	20241210	56000	-85.82	20240617	7350	8.03	20241210	1.31	N	462510	500	43 억		226754	N	N	0	N	00	N
18	20241227	161408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-350	5	-4.27	283881080	35603	86.82	8010	8140	7830	10660	5740	8200	7973.93	2.60	0	1989	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	679	-6.39	6.72	12	0.41	-1228.00	1169.00	56000	20240617	-85.98	7350	20241210	6.80	56000	-85.98	20240617	7350	6.80	20241210	56000	-85.98	20240617	7350	6.80	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
19	20241227	151408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-300	5	-3.66	265882670	33313	81.24	8010	8140	7830	10660	5740	8200	7981.35	2.60	0	1612	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	683	-6.43	6.76	12	0.39	-1228.00	1169.00	56000	20240617	-85.89	7350	20241210	7.48	56000	-85.89	20240617	7350	7.48	20241210	56000	-85.89	20240617	7350	7.48	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
20	20241227	141410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-230	5	-2.80	236095380	29557	72.08	8010	8140	7830	10660	5740	8200	7987.80	2.60	0	-147	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	689	-6.49	6.82	12	0.34	-1228.00	1169.00	56000	20240617	-85.77	7350	20241210	8.44	56000	-85.77	20240617	7350	8.44	20241210	56000	-85.77	20240617	7350	8.44	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
21	20241227	131408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-290	5	-3.54	220335980	27582	67.26	8010	8140	7830	10660	5740	8200	7988.40	2.60	0	-79	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	684	-6.44	6.77	12	0.32	-1228.00	1169.00	56000	20240617	-85.88	7350	20241210	7.62	56000	-85.88	20240617	7350	7.62	20241210	56000	-85.88	20240617	7350	7.62	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
22	20241227	121409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-350	5	-4.27	204819810	25616	62.47	8010	8140	7850	10660	5740	8200	7995.78	2.60	0	4	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	679	-6.39	6.72	12	0.30	-1228.00	1169.00	56000	20240617	-85.98	7350	20241210	6.80	56000	-85.98	20240617	7350	6.80	20241210	56000	-85.98	20240617	7350	6.80	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
23	20241227	111407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-230	5	-2.80	148076940	18460	45.02	8010	8140	7960	10660	5740	8200	8021.50	2.60	0	2515	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	689	-6.49	6.82	12	0.21	-1228.00	1169.00	56000	20240617	-85.77	7350	20241210	8.44	56000	-85.77	20240617	7350	8.44	20241210	56000	-85.77	20240617	7350	8.44	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
24	20241227	101407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-120	5	-1.46	108456630	13516	32.96	8010	8140	7960	10660	5740	8200	8024.31	2.60	0	3621	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	699	-6.58	6.91	12	0.16	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	56000	-85.57	20240617	7350	9.93	20241210	56000	-85.57	20240617	7350	9.93	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
25	20241227	091412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-130	5	-1.59	42113000	5237	12.77	8010	8140	8000	10660	5740	8200	8041.44	2.60	0	1926	8866	8532	8366	8032	7866	8450	7950	43	2460	500	5740	10	1	8650735	698	-6.57	6.90	12	0.06	-1228.00	1169.00	56000	20240617	-85.59	7350	20241210	9.80	56000	-85.59	20240617	7350	9.80	20241210	56000	-85.59	20240617	7350	9.80	20241210	1.38	N	462510	500	43 억		224538	N	N	0	N	00	N
26	20241226	161401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-410	5	-4.76	338334440	40285	125.10	8550	8700	8200	11190	6030	8610	8400.40	2.61	0	-1288	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	709	-6.68	7.01	12	0.47	-1228.00	1169.00	56000	20240617	-85.36	7350	20241210	11.56	56000	-85.36	20240617	7350	11.56	20241210	56000	-85.36	20240617	7350	11.56	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
27	20241226	151359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-390	5	-4.53	309564850	36780	114.22	8550	8700	8210	11190	6030	8610	8416.66	2.61	0	-1941	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	711	-6.69	7.03	12	0.43	-1228.00	1169.00	56000	20240617	-85.32	7350	20241210	11.84	56000	-85.32	20240617	7350	11.84	20241210	56000	-85.32	20240617	7350	11.84	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
28	20241226	141357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-330	5	-3.83	260774060	30864	95.84	8550	8700	8280	11190	6030	8610	8449.13	2.61	0	-2585	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	716	-6.74	7.08	12	0.36	-1228.00	1169.00	56000	20240617	-85.21	7350	20241210	12.65	56000	-85.21	20240617	7350	12.65	20241210	56000	-85.21	20240617	7350	12.65	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
29	20241226	131358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-260	5	-3.02	215557030	25424	78.95	8550	8700	8350	11190	6030	8610	8478.49	2.61	0	-8	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	722	-6.80	7.14	12	0.29	-1228.00	1169.00	56000	20240617	-85.09	7350	20241210	13.61	56000	-85.09	20240617	7350	13.61	20241210	56000	-85.09	20240617	7350	13.61	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
30	20241226	121356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-210	5	-2.44	194386050	22899	71.11	8550	8700	8360	11190	6030	8610	8488.84	2.61	0	1248	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	727	-6.84	7.19	12	0.26	-1228.00	1169.00	56000	20240617	-85.00	7350	20241210	14.29	56000	-85.00	20240617	7350	14.29	20241210	56000	-85.00	20240617	7350	14.29	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
31	20241226	111355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-180	5	-2.09	169156440	19890	61.77	8550	8700	8370	11190	6030	8610	8504.60	2.61	0	1534	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	729	-6.86	7.21	12	0.23	-1228.00	1169.00	56000	20240617	-84.95	7350	20241210	14.69	56000	-84.95	20240617	7350	14.69	20241210	56000	-84.95	20240617	7350	14.69	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
32	20241226	101358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-150	5	-1.74	113880990	13318	41.36	8550	8700	8460	11190	6030	8610	8550.91	2.61	0	3167	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	732	-6.89	7.24	12	0.15	-1228.00	1169.00	56000	20240617	-84.89	7350	20241210	15.10	56000	-84.89	20240617	7350	15.10	20241210	56000	-84.89	20240617	7350	15.10	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
33	20241226	091353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	40	2	0.46	22319680	2592	8.05	8550	8700	8550	11190	6030	8610	8610.99	2.61	0	123	8936	8772	8626	8462	8316	8855	8545	43	2580	500	6020	10	1	8650735	748	-7.04	7.40	12	0.03	-1228.00	1169.00	56000	20240617	-84.55	7350	20241210	17.69	56000	-84.55	20240617	7350	17.69	20241210	56000	-84.55	20240617	7350	17.69	20241210	1.43	N	462510	500	43 억		225458	N	N	0	N	00	N
34	20241224	161355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	50	2	0.58	276782800	32182	126.38	8480	8790	8480	11120	6000	8560	8600.51	2.47	0	11687	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	745	-7.01	7.37	12	0.37	-1228.00	1169.00	56000	20240617	-84.62	7350	20241210	17.14	56000	-84.62	20240617	7350	17.14	20241210	56000	-84.62	20240617	7350	17.14	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
35	20241224	151356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	40	2	0.47	237974090	27677	108.69	8480	8790	8480	11120	6000	8560	8598.26	2.47	0	10574	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	744	-7.00	7.36	12	0.32	-1228.00	1169.00	56000	20240617	-84.64	7350	20241210	17.01	56000	-84.64	20240617	7350	17.01	20241210	56000	-84.64	20240617	7350	17.01	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
36	20241224	141352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	10	2	0.12	153043520	17788	69.86	8480	8790	8480	11120	6000	8560	8603.75	2.47	0	6084	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	741	-6.98	7.33	12	0.21	-1228.00	1169.00	56000	20240617	-84.70	7350	20241210	16.60	56000	-84.70	20240617	7350	16.60	20241210	56000	-84.70	20240617	7350	16.60	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
37	20241224	131354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	0	3	0.00	133927370	15554	61.08	8480	8790	8480	11120	6000	8560	8610.48	2.47	0	5806	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	741	-6.97	7.32	12	0.18	-1228.00	1169.00	56000	20240617	-84.71	7350	20241210	16.46	56000	-84.71	20240617	7350	16.46	20241210	56000	-84.71	20240617	7350	16.46	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
38	20241224	121356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-20	5	-0.23	129142390	14997	58.89	8480	8790	8480	11120	6000	8560	8611.21	2.47	0	5955	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	739	-6.95	7.31	12	0.17	-1228.00	1169.00	56000	20240617	-84.75	7350	20241210	16.19	56000	-84.75	20240617	7350	16.19	20241210	56000	-84.75	20240617	7350	16.19	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
39	20241224	111355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	80	2	0.93	94480120	10949	43.00	8480	8790	8480	11120	6000	8560	8629.11	2.47	0	4091	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	747	-7.04	7.39	12	0.13	-1228.00	1169.00	56000	20240617	-84.57	7350	20241210	17.55	56000	-84.57	20240617	7350	17.55	20241210	56000	-84.57	20240617	7350	17.55	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
40	20241224	101353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	20	2	0.23	81359110	9422	37.00	8480	8790	8480	11120	6000	8560	8635.01	2.47	0	3600	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	742	-6.99	7.34	12	0.11	-1228.00	1169.00	56000	20240617	-84.68	7350	20241210	16.73	56000	-84.68	20240617	7350	16.73	20241210	56000	-84.68	20240617	7350	16.73	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
41	20241224	091401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	70	2	0.82	33937030	3946	15.50	8480	8740	8480	11120	6000	8560	8600.36	2.47	0	2207	8866	8712	8576	8422	8286	8790	8500	43	2560	500	5990	10	1	8650735	747	-7.03	7.38	12	0.05	-1228.00	1169.00	56000	20240617	-84.59	7350	20241210	17.41	56000	-84.59	20240617	7350	17.41	20241210	56000	-84.59	20240617	7350	17.41	20241210	1.47	N	462510	500	43 억		213338	N	N	0	N	00	N
42	20241223	161345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	120	2	1.42	219270200	25453	52.14	8440	8730	8440	10970	5910	8440	8614.83	2.34	0	10891	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	741	-6.97	7.32	12	0.29	-1228.00	1169.00	56000	20240617	-84.71	7350	20241210	16.46	56000	-84.71	20240617	7350	16.46	20241210	56000	-84.71	20240617	7350	16.46	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
43	20241223	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	130	2	1.54	202282570	23471	48.08	8440	8730	8440	10970	5910	8440	8618.40	2.34	0	9674	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	741	-6.98	7.33	12	0.27	-1228.00	1169.00	56000	20240617	-84.70	7350	20241210	16.60	56000	-84.70	20240617	7350	16.60	20241210	56000	-84.70	20240617	7350	16.60	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
44	20241223	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	160	2	1.90	165480220	19194	39.32	8440	8730	8440	10970	5910	8440	8621.46	2.34	0	6932	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	744	-7.00	7.36	12	0.22	-1228.00	1169.00	56000	20240617	-84.64	7350	20241210	17.01	56000	-84.64	20240617	7350	17.01	20241210	56000	-84.64	20240617	7350	17.01	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
45	20241223	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	210	2	2.49	155731190	18062	37.00	8440	8730	8440	10970	5910	8440	8622.03	2.34	0	6700	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	748	-7.04	7.40	12	0.21	-1228.00	1169.00	56000	20240617	-84.55	7350	20241210	17.69	56000	-84.55	20240617	7350	17.69	20241210	56000	-84.55	20240617	7350	17.69	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
46	20241223	121347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	210	2	2.49	149323280	17321	35.48	8440	8730	8440	10970	5910	8440	8620.94	2.34	0	6525	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	748	-7.04	7.40	12	0.20	-1228.00	1169.00	56000	20240617	-84.55	7350	20241210	17.69	56000	-84.55	20240617	7350	17.69	20241210	56000	-84.55	20240617	7350	17.69	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
47	20241223	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	200	2	2.37	132203890	15345	31.44	8440	8730	8440	10970	5910	8440	8615.44	2.34	0	5584	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	747	-7.04	7.39	12	0.18	-1228.00	1169.00	56000	20240617	-84.57	7350	20241210	17.55	56000	-84.57	20240617	7350	17.55	20241210	56000	-84.57	20240617	7350	17.55	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
48	20241223	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	180	2	2.13	90215740	10487	21.48	8440	8700	8440	10970	5910	8440	8602.63	2.34	0	4951	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	746	-7.02	7.37	12	0.12	-1228.00	1169.00	56000	20240617	-84.61	7350	20241210	17.28	56000	-84.61	20240617	7350	17.28	20241210	56000	-84.61	20240617	7350	17.28	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
49	20241223	091341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	140	2	1.66	48037670	5573	11.42	8440	8700	8440	10970	5910	8440	8619.71	2.34	0	2648	9080	8760	8580	8260	8080	8670	8170	43	2530	500	5900	10	1	8650735	742	-6.99	7.34	12	0.06	-1228.00	1169.00	56000	20240617	-84.68	7350	20241210	16.73	56000	-84.68	20240617	7350	16.73	20241210	56000	-84.68	20240617	7350	16.73	20241210	1.50	N	462510	500	43 억		202236	N	N	0	N	00	N
50	20241220	161336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-440	5	-4.95	412443890	48206	176.94	8880	8900	8400	11540	6220	8880	8555.85	2.31	0	2588	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	730	-6.87	7.22	12	0.56	-1228.00	1169.00	56000	20240617	-84.93	7350	20241210	14.83	56000	-84.93	20240617	7350	14.83	20241210	56000	-84.93	20240617	7350	14.83	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
51	20241220	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-440	5	-4.95	386436540	45118	165.61	8880	8900	8400	11540	6220	8880	8565.02	2.31	0	2423	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	730	-6.87	7.22	12	0.52	-1228.00	1169.00	56000	20240617	-84.93	7350	20241210	14.83	56000	-84.93	20240617	7350	14.83	20241210	56000	-84.93	20240617	7350	14.83	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
52	20241220	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-400	5	-4.50	326815240	38043	139.64	8880	8900	8400	11540	6220	8880	8590.68	2.31	0	-1174	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	734	-6.91	7.25	12	0.44	-1228.00	1169.00	56000	20240617	-84.86	7350	20241210	15.37	56000	-84.86	20240617	7350	15.37	20241210	56000	-84.86	20240617	7350	15.37	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
53	20241220	131336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-380	5	-4.28	283079910	32871	120.65	8880	8900	8470	11540	6220	8880	8611.84	2.31	0	-1285	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	735	-6.92	7.27	12	0.38	-1228.00	1169.00	56000	20240617	-84.82	7350	20241210	15.65	56000	-84.82	20240617	7350	15.65	20241210	56000	-84.82	20240617	7350	15.65	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
54	20241220	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-260	5	-2.93	221521170	25651	94.15	8880	8900	8510	11540	6220	8880	8635.97	2.31	0	3841	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	746	-7.02	7.37	12	0.30	-1228.00	1169.00	56000	20240617	-84.61	7350	20241210	17.28	56000	-84.61	20240617	7350	17.28	20241210	56000	-84.61	20240617	7350	17.28	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
55	20241220	111334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-280	5	-3.15	204161200	23638	86.76	8880	8900	8510	11540	6220	8880	8636.99	2.31	0	5001	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	744	-7.00	7.36	12	0.27	-1228.00	1169.00	56000	20240617	-84.64	7350	20241210	17.01	56000	-84.64	20240617	7350	17.01	20241210	56000	-84.64	20240617	7350	17.01	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
56	20241220	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-270	5	-3.04	147199940	17005	62.42	8880	8900	8510	11540	6220	8880	8656.27	2.31	0	2548	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	745	-7.01	7.37	12	0.20	-1228.00	1169.00	56000	20240617	-84.62	7350	20241210	17.14	56000	-84.62	20240617	7350	17.14	20241210	56000	-84.62	20240617	7350	17.14	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
57	20241220	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-80	5	-0.90	26925620	3043	11.17	8880	8900	8760	11540	6220	8880	8848.38	2.31	0	-301	9106	8992	8896	8782	8686	8945	8735	43	2660	500	6210	10	1	8650735	761	-7.17	7.53	12	0.04	-1228.00	1169.00	56000	20240617	-84.29	7350	20241210	19.73	56000	-84.29	20240617	7350	19.73	20241210	56000	-84.29	20240617	7350	19.73	20241210	1.52	N	462510	500	43 억		199648	N	N	0	N	00	N
58	20241219	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-200	5	-2.20	236031590	26524	87.41	8900	9010	8800	11800	6360	9080	8898.91	2.30	0	412	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	768	-7.23	7.60	12	0.31	-1228.00	1169.00	56000	20240617	-84.14	7350	20241210	20.82	56000	-84.14	20240617	7350	20.82	20241210	56000	-84.14	20240617	7350	20.82	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
59	20241219	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-130	5	-1.43	210689940	23676	78.03	8900	9010	8800	11800	6360	9080	8898.88	2.30	0	594	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	774	-7.29	7.66	12	0.27	-1228.00	1169.00	56000	20240617	-84.02	7350	20241210	21.77	56000	-84.02	20240617	7350	21.77	20241210	56000	-84.02	20240617	7350	21.77	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
60	20241219	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-80	5	-0.88	175842900	19789	65.22	8900	9010	8800	11800	6360	9080	8885.89	2.30	0	1673	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	779	-7.33	7.70	12	0.23	-1228.00	1169.00	56000	20240617	-83.93	7350	20241210	22.45	56000	-83.93	20240617	7350	22.45	20241210	56000	-83.93	20240617	7350	22.45	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
61	20241219	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-170	5	-1.87	141526030	15965	52.62	8900	9000	8800	11800	6360	9080	8864.77	2.30	0	-367	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	771	-7.26	7.62	12	0.18	-1228.00	1169.00	56000	20240617	-84.09	7350	20241210	21.22	56000	-84.09	20240617	7350	21.22	20241210	56000	-84.09	20240617	7350	21.22	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
62	20241219	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-160	5	-1.76	129006830	14558	47.98	8900	9000	8800	11800	6360	9080	8861.58	2.30	0	-147	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	772	-7.26	7.63	12	0.17	-1228.00	1169.00	56000	20240617	-84.07	7350	20241210	21.36	56000	-84.07	20240617	7350	21.36	20241210	56000	-84.07	20240617	7350	21.36	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
63	20241219	111330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-200	5	-2.20	112696270	12719	41.92	8900	9000	8800	11800	6360	9080	8860.47	2.30	0	-898	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	768	-7.23	7.60	12	0.15	-1228.00	1169.00	56000	20240617	-84.14	7350	20241210	20.82	56000	-84.14	20240617	7350	20.82	20241210	56000	-84.14	20240617	7350	20.82	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
64	20241219	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-230	5	-2.53	88343030	9968	32.85	8900	9000	8800	11800	6360	9080	8862.66	2.30	0	752	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	766	-7.21	7.57	12	0.12	-1228.00	1169.00	56000	20240617	-84.20	7350	20241210	20.41	56000	-84.20	20240617	7350	20.41	20241210	56000	-84.20	20240617	7350	20.41	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
65	20241219	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-210	5	-2.31	57293720	6474	21.34	8900	8920	8800	11800	6360	9080	8849.82	2.30	0	753	9266	9172	9046	8952	8826	9110	8890	43	2720	500	6350	10	1	8650735	767	-7.22	7.59	12	0.07	-1228.00	1169.00	56000	20240617	-84.16	7350	20241210	20.68	56000	-84.16	20240617	7350	20.68	20241210	56000	-84.16	20240617	7350	20.68	20241210	1.48	N	462510	500	43 억		199005	N	N	0	N	00	N
66	20241218	161325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	10	2	0.11	270008730	29928	104.93	9100	9140	8920	11790	6350	9070	9021.92	2.28	0	1917	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	785	-7.39	7.77	12	0.35	-1228.00	1169.00	56000	20240617	-83.79	7350	20241210	23.54	56000	-83.79	20240617	7350	23.54	20241210	56000	-83.79	20240617	7350	23.54	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
67	20241218	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	10	2	0.11	256743620	28468	99.81	9100	9140	8920	11790	6350	9070	9018.67	2.28	0	648	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	785	-7.39	7.77	12	0.33	-1228.00	1169.00	56000	20240617	-83.79	7350	20241210	23.54	56000	-83.79	20240617	7350	23.54	20241210	56000	-83.79	20240617	7350	23.54	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
68	20241218	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-40	5	-0.44	210133940	23337	81.82	9100	9140	8920	11790	6350	9070	9004.33	2.28	0	-2925	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	781	-7.35	7.72	12	0.27	-1228.00	1169.00	56000	20240617	-83.88	7350	20241210	22.86	56000	-83.88	20240617	7350	22.86	20241210	56000	-83.88	20240617	7350	22.86	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
69	20241218	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-150	5	-1.65	175359790	19460	68.23	9100	9140	8920	11790	6350	9070	9011.29	2.28	0	-4895	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	772	-7.26	7.63	12	0.22	-1228.00	1169.00	56000	20240617	-84.07	7350	20241210	21.36	56000	-84.07	20240617	7350	21.36	20241210	56000	-84.07	20240617	7350	21.36	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
70	20241218	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-90	5	-0.99	136149310	15076	52.86	9100	9140	8930	11790	6350	9070	9030.86	2.28	0	-5244	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	777	-7.31	7.68	12	0.17	-1228.00	1169.00	56000	20240617	-83.96	7350	20241210	22.18	56000	-83.96	20240617	7350	22.18	20241210	56000	-83.96	20240617	7350	22.18	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
71	20241218	111321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-60	5	-0.66	103039390	11388	39.93	9100	9140	8970	11790	6350	9070	9048.07	2.28	0	-3989	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	779	-7.34	7.71	12	0.13	-1228.00	1169.00	56000	20240617	-83.91	7350	20241210	22.59	56000	-83.91	20240617	7350	22.59	20241210	56000	-83.91	20240617	7350	22.59	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
72	20241218	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	10	2	0.11	52648670	5827	20.43	9100	9140	8970	11790	6350	9070	9035.30	2.28	0	-1542	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	785	-7.39	7.77	12	0.07	-1228.00	1169.00	56000	20240617	-83.79	7350	20241210	23.54	56000	-83.79	20240617	7350	23.54	20241210	56000	-83.79	20240617	7350	23.54	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
73	20241218	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	0	3	0.00	9587300	1058	3.71	9100	9140	9000	11790	6350	9070	9061.72	2.28	0	35	9296	9182	9046	8932	8796	9115	8865	43	2720	500	6340	10	1	8650735	785	-7.39	7.76	12	0.01	-1228.00	1169.00	56000	20240617	-83.80	7350	20241210	23.40	56000	-83.80	20240617	7350	23.40	20241210	56000	-83.80	20240617	7350	23.40	20241210	1.50	N	462510	500	43 억		197217	N	N	0	N	00	N
74	20241217	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	0	3	0.00	254355920	28089	98.33	9150	9160	8910	11790	6350	9070	9055.28	2.31	0	-2743	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	785	-7.39	7.76	12	0.32	-1228.00	1169.00	56000	20240617	-83.80	7350	20241210	23.40	56000	-83.80	20240617	7350	23.40	20241210	56000	-83.80	20240617	7350	23.40	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
75	20241217	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	30	2	0.33	249176950	27518	96.33	9150	9160	8910	11790	6350	9070	9055.05	2.31	0	-2741	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	787	-7.41	7.78	12	0.32	-1228.00	1169.00	56000	20240617	-83.75	7350	20241210	23.81	56000	-83.75	20240617	7350	23.81	20241210	56000	-83.75	20240617	7350	23.81	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
76	20241217	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-10	5	-0.11	235924290	26058	91.22	9150	9160	8910	11790	6350	9070	9053.81	2.31	0	-3065	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	784	-7.38	7.75	12	0.30	-1228.00	1169.00	56000	20240617	-83.82	7350	20241210	23.27	56000	-83.82	20240617	7350	23.27	20241210	56000	-83.82	20240617	7350	23.27	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
77	20241217	131309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-20	5	-0.22	194554750	21503	75.28	9150	9160	8910	11790	6350	9070	9047.80	2.31	0	-4728	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	783	-7.37	7.74	12	0.25	-1228.00	1169.00	56000	20240617	-83.84	7350	20241210	23.13	56000	-83.84	20240617	7350	23.13	20241210	56000	-83.84	20240617	7350	23.13	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
78	20241217	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	30	2	0.33	171343850	18943	66.32	9150	9160	8910	11790	6350	9070	9045.23	2.31	0	-5861	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	787	-7.41	7.78	12	0.22	-1228.00	1169.00	56000	20240617	-83.75	7350	20241210	23.81	56000	-83.75	20240617	7350	23.81	20241210	56000	-83.75	20240617	7350	23.81	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
79	20241217	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-20	5	-0.22	142664090	15778	55.24	9150	9160	8910	11790	6350	9070	9041.96	2.31	0	-6645	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	783	-7.37	7.74	12	0.18	-1228.00	1169.00	56000	20240617	-83.84	7350	20241210	23.13	56000	-83.84	20240617	7350	23.13	20241210	56000	-83.84	20240617	7350	23.13	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
80	20241217	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-40	5	-0.44	127662820	14119	49.43	9150	9160	8910	11790	6350	9070	9041.92	2.31	0	-6773	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	781	-7.35	7.72	12	0.16	-1228.00	1169.00	56000	20240617	-83.88	7350	20241210	22.86	56000	-83.88	20240617	7350	22.86	20241210	56000	-83.88	20240617	7350	22.86	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
81	20241217	091325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-90	5	-0.99	58074680	6416	22.46	9150	9150	8960	11790	6350	9070	9051.54	2.31	0	-4505	9330	9200	9030	8900	8730	9115	8815	43	2720	500	6340	10	1	8650735	777	-7.31	7.68	12	0.07	-1228.00	1169.00	56000	20240617	-83.96	7350	20241210	22.18	56000	-83.96	20240617	7350	22.18	20241210	56000	-83.96	20240617	7350	22.18	20241210	1.50	N	462510	500	43 억		199911	N	N	0	N	00	N
82	20241216	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	230	2	2.60	253643510	27991	73.82	9100	9160	8860	11490	6190	8840	9061.52	2.27	0	3676	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	785	-7.39	7.76	12	0.32	-1228.00	1169.00	56000	20240617	-83.80	7350	20241210	23.40	56000	-83.80	20240617	7350	23.40	20241210	56000	-83.80	20240617	7350	23.40	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
83	20241216	151325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	210	2	2.38	240836600	26579	70.09	9100	9160	8860	11490	6190	8840	9061.20	2.27	0	3592	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	783	-7.37	7.74	12	0.31	-1228.00	1169.00	56000	20240617	-83.84	7350	20241210	23.13	56000	-83.84	20240617	7350	23.13	20241210	56000	-83.84	20240617	7350	23.13	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
84	20241216	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	240	2	2.71	219227370	24191	63.80	9100	9160	8860	11490	6190	8840	9062.40	2.27	0	3076	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	785	-7.39	7.77	12	0.28	-1228.00	1169.00	56000	20240617	-83.79	7350	20241210	23.54	56000	-83.79	20240617	7350	23.54	20241210	56000	-83.79	20240617	7350	23.54	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
85	20241216	131325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	180	2	2.04	205634170	22689	59.84	9100	9160	8860	11490	6190	8840	9063.22	2.27	0	2190	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	780	-7.35	7.72	12	0.26	-1228.00	1169.00	56000	20240617	-83.89	7350	20241210	22.72	56000	-83.89	20240617	7350	22.72	20241210	56000	-83.89	20240617	7350	22.72	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
86	20241216	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	300	2	3.39	171732140	18953	49.98	9100	9160	8860	11490	6190	8840	9061.01	2.27	0	2074	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	791	-7.44	7.82	12	0.22	-1228.00	1169.00	56000	20240617	-83.68	7350	20241210	24.35	56000	-83.68	20240617	7350	24.35	20241210	56000	-83.68	20240617	7350	24.35	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
87	20241216	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	260	2	2.94	137906160	15239	40.19	9100	9160	8860	11490	6190	8840	9049.62	2.27	0	2811	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	787	-7.41	7.78	12	0.18	-1228.00	1169.00	56000	20240617	-83.75	7350	20241210	23.81	56000	-83.75	20240617	7350	23.81	20241210	56000	-83.75	20240617	7350	23.81	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
88	20241216	101324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	220	2	2.49	118275520	13077	34.49	9100	9160	8860	11490	6190	8840	9044.62	2.27	0	2189	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	784	-7.38	7.75	12	0.15	-1228.00	1169.00	56000	20240617	-83.82	7350	20241210	23.27	56000	-83.82	20240617	7350	23.27	20241210	56000	-83.82	20240617	7350	23.27	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
89	20241216	091324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	280	2	3.17	41995890	4652	12.27	9100	9140	8860	11490	6190	8840	9027.69	2.27	0	-258	9093	8966	8783	8656	8473	9030	8720	43	2650	500	6180	10	1	8650735	789	-7.43	7.80	12	0.05	-1228.00	1169.00	56000	20240617	-83.71	7350	20241210	24.08	56000	-83.71	20240617	7350	24.08	20241210	56000	-83.71	20240617	7350	24.08	20241210	1.50	N	462510	500	43 억		196186	N	N	0	N	00	N
90	20241213	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	130	2	1.49	331231100	37787	104.31	8600	8910	8600	11320	6100	8710	8765.55	2.19	0	5397	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	765	-7.20	7.56	12	0.44	-1228.00	1169.00	56000	20240617	-84.21	7350	20241210	20.27	56000	-84.21	20240617	7350	20.27	20241210	56000	-84.21	20240617	7350	20.27	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
91	20241213	151321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	120	2	1.38	317648840	36250	100.07	8600	8910	8600	11320	6100	8710	8762.73	2.19	0	5092	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	764	-7.19	7.55	12	0.42	-1228.00	1169.00	56000	20240617	-84.23	7350	20241210	20.14	56000	-84.23	20240617	7350	20.14	20241210	56000	-84.23	20240617	7350	20.14	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
92	20241213	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	120	2	1.38	272038010	31095	85.84	8600	8910	8600	11320	6100	8710	8748.61	2.19	0	3444	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	764	-7.19	7.55	12	0.36	-1228.00	1169.00	56000	20240617	-84.23	7350	20241210	20.14	56000	-84.23	20240617	7350	20.14	20241210	56000	-84.23	20240617	7350	20.14	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
93	20241213	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	140	2	1.61	249534000	28545	78.80	8600	8910	8600	11320	6100	8710	8741.78	2.19	0	2196	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	766	-7.21	7.57	12	0.33	-1228.00	1169.00	56000	20240617	-84.20	7350	20241210	20.41	56000	-84.20	20240617	7350	20.41	20241210	56000	-84.20	20240617	7350	20.41	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
94	20241213	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	110	2	1.26	234804450	26875	74.19	8600	8910	8600	11320	6100	8710	8736.91	2.19	0	1373	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	763	-7.18	7.54	12	0.31	-1228.00	1169.00	56000	20240617	-84.25	7350	20241210	20.00	56000	-84.25	20240617	7350	20.00	20241210	56000	-84.25	20240617	7350	20.00	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
95	20241213	111319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-70	5	-0.80	184870100	21162	58.42	8600	8910	8600	11320	6100	8710	8735.95	2.19	0	-18	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	747	-7.04	7.39	12	0.24	-1228.00	1169.00	56000	20240617	-84.57	7350	20241210	17.55	56000	-84.57	20240617	7350	17.55	20241210	56000	-84.57	20240617	7350	17.55	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
96	20241213	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	0	3	0.00	116007950	13231	36.52	8600	8910	8600	11320	6100	8710	8767.89	2.19	0	2361	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	753	-7.09	7.45	12	0.15	-1228.00	1169.00	56000	20240617	-84.45	7350	20241210	18.50	56000	-84.45	20240617	7350	18.50	20241210	56000	-84.45	20240617	7350	18.50	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
97	20241213	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	40	2	0.46	21370650	2467	6.81	8600	8800	8600	11320	6100	8710	8662.59	2.19	0	1018	9070	8890	8700	8520	8330	8980	8610	43	2610	500	6090	10	1	8650735	757	-7.13	7.49	12	0.03	-1228.00	1169.00	56000	20240617	-84.38	7350	20241210	19.05	56000	-84.38	20240617	7350	19.05	20241210	56000	-84.38	20240617	7350	19.05	20241210	1.48	N	462510	500	43 억		189425	N	N	0	N	00	N
98	20241212	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	20	2	0.23	309624710	35566	50.36	8690	8880	8510	11290	6090	8690	8705.65	2.16	0	2366	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	753	-7.09	7.45	12	0.41	-1228.00	1169.00	56000	20240617	-84.45	7350	20241210	18.50	56000	-84.45	20240617	7350	18.50	20241210	56000	-84.45	20240617	7350	18.50	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
99	20241212	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	40	2	0.46	301750130	34663	49.08	8690	8880	8510	11290	6090	8690	8705.26	2.16	0	2101	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	755	-7.11	7.47	12	0.40	-1228.00	1169.00	56000	20240617	-84.41	7350	20241210	18.78	56000	-84.41	20240617	7350	18.78	20241210	56000	-84.41	20240617	7350	18.78	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
100	20241212	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-30	5	-0.35	249601160	28662	40.58	8690	8880	8510	11290	6090	8690	8708.45	2.16	0	-2051	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	749	-7.05	7.41	12	0.33	-1228.00	1169.00	56000	20240617	-84.54	7350	20241210	17.82	56000	-84.54	20240617	7350	17.82	20241210	56000	-84.54	20240617	7350	17.82	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
101	20241212	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-50	5	-0.58	241061960	27672	39.18	8690	8880	8510	11290	6090	8690	8711.42	2.16	0	-1992	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	747	-7.04	7.39	12	0.32	-1228.00	1169.00	56000	20240617	-84.57	7350	20241210	17.55	56000	-84.57	20240617	7350	17.55	20241210	56000	-84.57	20240617	7350	17.55	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
102	20241212	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-90	5	-1.04	191587190	21912	31.03	8690	8880	8580	11290	6090	8690	8743.53	2.16	0	-3342	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	744	-7.00	7.36	12	0.25	-1228.00	1169.00	56000	20240617	-84.64	7350	20241210	17.01	56000	-84.64	20240617	7350	17.01	20241210	56000	-84.64	20240617	7350	17.01	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
103	20241212	111301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	60	2	0.69	139321920	15890	22.50	8690	8880	8690	11290	6090	8690	8768.00	2.16	0	-3044	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	757	-7.13	7.49	12	0.18	-1228.00	1169.00	56000	20240617	-84.38	7350	20241210	19.05	56000	-84.38	20240617	7350	19.05	20241210	56000	-84.38	20240617	7350	19.05	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
104	20241212	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	30	2	0.35	112281620	12793	18.11	8690	8880	8690	11290	6090	8690	8776.94	2.16	0	-2346	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	754	-7.10	7.46	12	0.15	-1228.00	1169.00	56000	20240617	-84.43	7350	20241210	18.64	56000	-84.43	20240617	7350	18.64	20241210	56000	-84.43	20240617	7350	18.64	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
105	20241212	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	180	2	2.07	37407050	4266	6.04	8690	8870	8690	11290	6090	8690	8769.02	2.16	0	2130	9176	8932	8476	8232	7776	9055	8355	43	2600	500	6080	10	1	8650735	767	-7.22	7.59	12	0.05	-1228.00	1169.00	56000	20240617	-84.16	7350	20241210	20.68	56000	-84.16	20240617	7350	20.68	20241210	56000	-84.16	20240617	7350	20.68	20241210	1.66	N	462510	500	43 억		187078	N	N	0	N	00	N
106	20241211	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	600	2	7.42	597867460	70294	88.48	8020	8720	8020	10510	5670	8090	8505.10	1.95	0	17822	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	752	-7.08	7.43	12	0.81	-1228.00	1169.00	56000	20240617	-84.48	7350	20241210	18.23	56000	-84.48	20240617	7350	18.23	20241210	56000	-84.48	20240617	7350	18.23	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
107	20241211	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	610	2	7.54	584304340	68733	86.52	8020	8720	8020	10510	5670	8090	8501.07	1.95	0	16989	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	753	-7.08	7.44	12	0.79	-1228.00	1169.00	56000	20240617	-84.46	7350	20241210	18.37	56000	-84.46	20240617	7350	18.37	20241210	56000	-84.46	20240617	7350	18.37	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
108	20241211	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	550	2	6.80	532634450	62777	79.02	8020	8700	8020	10510	5670	8090	8484.55	1.95	0	12573	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	747	-7.04	7.39	12	0.73	-1228.00	1169.00	56000	20240617	-84.57	7350	20241210	17.55	56000	-84.57	20240617	7350	17.55	20241210	56000	-84.57	20240617	7350	17.55	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
109	20241211	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	590	2	7.29	477523050	56413	71.01	8020	8690	8020	10510	5670	8090	8464.77	1.95	0	11609	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	751	-7.07	7.43	12	0.65	-1228.00	1169.00	56000	20240617	-84.50	7350	20241210	18.10	56000	-84.50	20240617	7350	18.10	20241210	56000	-84.50	20240617	7350	18.10	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
110	20241211	121315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	360	2	4.45	342794580	40716	51.25	8020	8670	8020	10510	5670	8090	8419.16	1.95	0	14930	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	731	-6.88	7.23	12	0.47	-1228.00	1169.00	56000	20240617	-84.91	7350	20241210	14.97	56000	-84.91	20240617	7350	14.97	20241210	56000	-84.91	20240617	7350	14.97	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
111	20241211	111311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	370	2	4.57	312437670	37132	46.74	8020	8670	8020	10510	5670	8090	8414.24	1.95	0	13381	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	732	-6.89	7.24	12	0.43	-1228.00	1169.00	56000	20240617	-84.89	7350	20241210	15.10	56000	-84.89	20240617	7350	15.10	20241210	56000	-84.89	20240617	7350	15.10	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
112	20241211	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	420	2	5.19	272758320	32457	40.85	8020	8670	8020	10510	5670	8090	8403.68	1.95	0	13090	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	736	-6.93	7.28	12	0.38	-1228.00	1169.00	56000	20240617	-84.80	7350	20241210	15.78	56000	-84.80	20240617	7350	15.78	20241210	56000	-84.80	20240617	7350	15.78	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
113	20241211	091317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	440	2	5.44	113696320	13917	17.52	8020	8530	8020	10510	5670	8090	8169.60	1.95	0	11578	8676	8382	7866	7572	7056	8530	7720	43	2420	500	5660	10	1	8650735	738	-6.95	7.30	12	0.16	-1228.00	1169.00	56000	20240617	-84.77	7350	20241210	16.05	56000	-84.77	20240617	7350	16.05	20241210	56000	-84.77	20240617	7350	16.05	20241210	1.77	N	462510	500	43 억		168567	N	N	0	N	00	N
114	20241210	161300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8090	690	2	9.32	605697130	76369	50.85	7350	8160	7350	9620	5180	7400	7929.00	1.52	0	37183	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	700	-6.59	6.92	12	0.88	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	56000	-85.55	20240617	7350	10.07	20241210	56000	-85.55	20240617	7350	10.07	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
115	20241210	151303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8000	600	2	8.11	579693480	73142	48.70	7350	8160	7350	9620	5180	7400	7925.59	1.52	0	36438	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	692	-6.51	6.84	12	0.85	-1228.00	1169.00	56000	20240617	-85.71	7350	20241210	8.84	56000	-85.71	20240617	7350	8.84	20241210	56000	-85.71	20240617	7350	8.84	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
116	20241210	141302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8080	680	2	9.19	535161420	67618	45.02	7350	8160	7350	9620	5180	7400	7914.48	1.52	0	33191	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	699	-6.58	6.91	12	0.78	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	56000	-85.57	20240617	7350	9.93	20241210	56000	-85.57	20240617	7350	9.93	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
117	20241210	131304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8020	620	2	8.38	497393280	62934	41.90	7350	8160	7350	9620	5180	7400	7903.41	1.52	0	29029	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	694	-6.53	6.86	12	0.73	-1228.00	1169.00	56000	20240617	-85.68	7350	20241210	9.12	56000	-85.68	20240617	7350	9.12	20241210	56000	-85.68	20240617	7350	9.12	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
118	20241210	121301	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8010	610	2	8.24	474697960	60099	40.02	7350	8160	7350	9620	5180	7400	7898.60	1.52	0	26840	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	693	-6.52	6.85	12	0.69	-1228.00	1169.00	56000	20240617	-85.70	7350	20241210	8.98	56000	-85.70	20240617	7350	8.98	20241210	56000	-85.70	20240617	7350	8.98	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
119	20241210	111302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8090	690	2	9.32	434025390	55066	36.66	7350	8160	7350	9620	5180	7400	7881.91	1.52	0	23914	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	700	-6.59	6.92	12	0.64	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	56000	-85.55	20240617	7350	10.07	20241210	56000	-85.55	20240617	7350	10.07	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
120	20241210	101303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8140	740	2	10.00	346719460	44273	29.48	7350	8140	7350	9620	5180	7400	7831.40	1.52	0	22025	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	704	-6.63	6.96	12	0.51	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	56000	-85.46	20240617	7350	10.75	20241210	56000	-85.46	20240617	7350	10.75	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
121	20241210	091310	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7880	480	2	6.49	154608370	20190	13.44	7350	7890	7350	9620	5180	7400	7657.67	1.52	0	11261	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	682	-6.42	6.74	12	0.23	-1228.00	1169.00	56000	20240617	-85.93	7350	20241210	7.21	56000	-85.93	20240617	7350	7.21	20241210	56000	-85.93	20240617	7350	7.21	20241210	1.94	N	462510	500	43 억		131311	N	N	0	N	00	N
122	20241209	161257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7400	-960	5	-11.48	1130814690	148158	150.41	7870	8100	7400	10860	5860	8360	7631.18	1.45	0	5765	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	640	-6.03	6.33	12	1.71	-1228.00	1169.00	56000	20240617	-86.79	7400	20241209	0.00	56000	-86.79	20240617	7400	0.00	20241209	56000	-86.79	20240617	7400	0.00	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
123	20241209	151300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7420	-940	5	-11.24	1082583630	141651	143.81	7870	8100	7400	10860	5860	8360	7641.10	1.45	0	4707	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	642	-6.04	6.35	12	1.64	-1228.00	1169.00	56000	20240617	-86.75	7400	20241209	0.27	56000	-86.75	20240617	7400	0.27	20241209	56000	-86.75	20240617	7400	0.27	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
124	20241209	141258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-760	5	-9.09	913215050	119040	120.85	7870	8100	7470	10860	5860	8360	7669.77	1.45	0	2423	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	657	-6.19	6.50	12	1.38	-1228.00	1169.00	56000	20240617	-86.43	7470	20241209	1.74	56000	-86.43	20240617	7470	1.74	20241209	56000	-86.43	20240617	7470	1.74	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
125	20241209	131303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7510	-850	5	-10.17	739393640	95982	97.44	7870	8100	7470	10860	5860	8360	7701.42	1.45	0	5640	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	650	-6.12	6.42	12	1.11	-1228.00	1169.00	56000	20240617	-86.59	7470	20241209	0.54	56000	-86.59	20240617	7470	0.54	20241209	56000	-86.59	20240617	7470	0.54	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
126	20241209	121259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7500	-860	5	-10.29	686504260	88929	90.28	7870	8100	7470	10860	5860	8360	7717.54	1.45	0	3717	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	649	-6.11	6.42	12	1.03	-1228.00	1169.00	56000	20240617	-86.61	7470	20241209	0.40	56000	-86.61	20240617	7470	0.40	20241209	56000	-86.61	20240617	7470	0.40	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
127	20241209	111259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-760	5	-9.09	578911730	74643	75.78	7870	8100	7510	10860	5860	8360	7753.32	1.45	0	636	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	657	-6.19	6.50	12	0.86	-1228.00	1169.00	56000	20240617	-86.43	7510	20241209	1.20	56000	-86.43	20240617	7510	1.20	20241209	56000	-86.43	20240617	7510	1.20	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
128	20241209	101255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7700	-660	5	-7.89	338999150	43295	43.95	7870	8100	7700	10860	5860	8360	7826.31	1.45	0	-1129	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	666	-6.27	6.59	12	0.50	-1228.00	1169.00	56000	20240617	-86.25	7700	20241209	0.00	56000	-86.25	20240617	7700	0.00	20241209	56000	-86.25	20240617	7700	0.00	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
129	20241209	091249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-470	5	-5.62	122648510	15478	15.71	7870	8100	7820	10860	5860	8360	7915.50	1.45	0	5953	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	683	-6.43	6.75	12	0.18	-1228.00	1169.00	56000	20240617	-85.91	7820	20241209	0.90	56000	-85.91	20240617	7820	0.90	20241209	56000	-85.91	20240617	7820	0.90	20241209	2.06	N	462510	500	43 억		125492	N	N	0	N	00	N
130	20241206	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-470	5	-5.32	825300120	97413	169.24	8750	8920	8250	11470	6190	8830	8472.31	1.38	0	6279	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	723	-6.81	7.15	12	1.13	-1228.00	1169.00	56000	20240617	-85.07	8200	20241115	1.95	56000	-85.07	20240617	8200	1.95	20241115	56000	-85.07	20240617	8200	1.95	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
131	20241206	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-440	5	-4.98	806141840	95124	165.27	8750	8920	8250	11470	6190	8830	8474.60	1.38	0	6582	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	726	-6.83	7.18	12	1.10	-1228.00	1169.00	56000	20240617	-85.02	8200	20241115	2.32	56000	-85.02	20240617	8200	2.32	20241115	56000	-85.02	20240617	8200	2.32	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
132	20241206	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	-490	5	-5.55	719558780	84862	147.44	8750	8920	8250	11470	6190	8830	8479.12	1.38	0	5466	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	721	-6.79	7.13	12	0.98	-1228.00	1169.00	56000	20240617	-85.11	8200	20241115	1.71	56000	-85.11	20240617	8200	1.71	20241115	56000	-85.11	20240617	8200	1.71	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
133	20241206	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-470	5	-5.32	671342330	79087	137.40	8750	8920	8250	11470	6190	8830	8488.61	1.38	0	4480	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	723	-6.81	7.15	12	0.91	-1228.00	1169.00	56000	20240617	-85.07	8200	20241115	1.95	56000	-85.07	20240617	8200	1.95	20241115	56000	-85.07	20240617	8200	1.95	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
134	20241206	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-420	5	-4.76	604660090	71122	123.57	8750	8920	8250	11470	6190	8830	8501.68	1.38	0	3775	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	728	-6.85	7.19	12	0.82	-1228.00	1169.00	56000	20240617	-84.98	8200	20241115	2.56	56000	-84.98	20240617	8200	2.56	20241115	56000	-84.98	20240617	8200	2.56	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
135	20241206	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-380	5	-4.30	563753780	66282	115.16	8750	8920	8250	11470	6190	8830	8505.33	1.38	0	1242	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	731	-6.88	7.23	12	0.77	-1228.00	1169.00	56000	20240617	-84.91	8200	20241115	3.05	56000	-84.91	20240617	8200	3.05	20241115	56000	-84.91	20240617	8200	3.05	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
136	20241206	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-350	5	-3.96	311785680	36090	62.70	8750	8920	8470	11470	6190	8830	8639.06	1.38	0	3189	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	734	-6.91	7.25	12	0.42	-1228.00	1169.00	56000	20240617	-84.86	8200	20241115	3.41	56000	-84.86	20240617	8200	3.41	20241115	56000	-84.86	20240617	8200	3.41	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
137	20241206	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-60	5	-0.68	47948070	5438	9.45	8750	8920	8750	11470	6190	8830	8817.20	1.38	0	-334	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	759	-7.14	7.50	12	0.06	-1228.00	1169.00	56000	20240617	-84.34	8200	20241115	6.95	56000	-84.34	20240617	8200	6.95	20241115	56000	-84.34	20240617	8200	6.95	20241115	2.00	N	462510	500	43 억		119238	N	N	0	N	00	N
138	20241205	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-260	5	-2.86	496598330	55390	59.01	9050	9250	8820	11810	6370	9090	8965.49	1.48	0	-8362	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	764	-7.19	7.55	12	0.64	-1228.00	1169.00	56000	20240617	-84.23	8200	20241115	7.68	56000	-84.23	20240617	8200	7.68	20241115	56000	-84.23	20240617	8200	7.68	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
139	20241205	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-220	5	-2.42	454152570	50595	53.90	9050	9250	8820	11810	6370	9090	8976.23	1.48	0	-9956	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	767	-7.22	7.59	12	0.58	-1228.00	1169.00	56000	20240617	-84.16	8200	20241115	8.17	56000	-84.16	20240617	8200	8.17	20241115	56000	-84.16	20240617	8200	8.17	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
140	20241205	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-10	5	-0.11	385395430	42873	45.68	9050	9250	8820	11810	6370	9090	8989.23	1.48	0	-9564	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	785	-7.39	7.77	12	0.50	-1228.00	1169.00	56000	20240617	-83.79	8200	20241115	10.73	56000	-83.79	20240617	8200	10.73	20241115	56000	-83.79	20240617	8200	10.73	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
141	20241205	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	349134010	38850	41.39	9050	9250	8820	11810	6370	9090	8986.72	1.48	0	-8043	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	781	-7.35	7.72	12	0.45	-1228.00	1169.00	56000	20240617	-83.88	8200	20241115	10.12	56000	-83.88	20240617	8200	10.12	20241115	56000	-83.88	20240617	8200	10.12	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
142	20241205	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	100	2	1.10	329252350	36660	39.06	9050	9250	8820	11810	6370	9090	8981.24	1.48	0	-8527	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.42	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
143	20241205	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	30	2	0.33	298246610	33276	35.45	9050	9250	8820	11810	6370	9090	8962.81	1.48	0	-9619	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	789	-7.43	7.80	12	0.38	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
144	20241205	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-70	5	-0.77	228524680	25590	27.26	9050	9250	8820	11810	6370	9090	8930.23	1.48	0	-8865	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	780	-7.35	7.72	12	0.30	-1228.00	1169.00	56000	20240617	-83.89	8200	20241115	10.00	56000	-83.89	20240617	8200	10.00	20241115	56000	-83.89	20240617	8200	10.00	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
145	20241205	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-180	5	-1.98	86937460	9678	10.31	9050	9250	8900	11810	6370	9090	8982.99	1.48	0	-5582	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	771	-7.26	7.62	12	0.11	-1228.00	1169.00	56000	20240617	-84.09	8200	20241115	8.66	56000	-84.09	20240617	8200	8.66	20241115	56000	-84.09	20240617	8200	8.66	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
146	20241204	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-730	5	-7.43	863534640	93138	84.51	9660	9770	9000	12760	6880	9820	9272.40	1.82	0	-29745	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	1.08	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
147	20241204	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-690	5	-7.03	821210740	88481	80.28	9660	9770	9000	12760	6880	9820	9281.20	1.82	0	-29243	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	790	-7.43	7.81	12	1.02	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
148	20241204	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-730	5	-7.43	776005370	83506	75.77	9660	9770	9000	12760	6880	9820	9292.80	1.82	0	-26578	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	0.97	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
149	20241204	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-590	5	-6.01	678253280	72827	66.08	9660	9770	9000	12760	6880	9820	9313.20	1.82	0	-19925	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	798	-7.52	7.90	12	0.84	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
150	20241204	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-710	5	-7.23	628070040	67346	61.11	9660	9770	9000	12760	6880	9820	9326.01	1.82	0	-18069	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.78	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
151	20241204	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-710	5	-7.23	572078340	61197	55.53	9660	9770	9000	12760	6880	9820	9348.14	1.82	0	-15832	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.71	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
152	20241204	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-580	5	-5.91	411852080	43669	39.62	9660	9770	9180	12760	6880	9820	9431.21	1.82	0	-4920	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	799	-7.52	7.90	12	0.50	-1228.00	1169.00	56000	20240617	-83.50	8200	20241115	12.68	56000	-83.50	20240617	8200	12.68	20241115	56000	-83.50	20240617	8200	12.68	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
153	20241204	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-70	5	-0.71	109576710	11452	10.39	9660	9770	9450	12760	6880	9820	9568.33	1.82	0	3717	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	843	-7.94	8.34	12	0.13	-1228.00	1169.00	56000	20240617	-82.59	8200	20241115	18.90	56000	-82.59	20240617	8200	18.90	20241115	56000	-82.59	20240617	8200	18.90	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
154	20241203	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	730	2	8.03	1032858610	108947	212.08	9030	9850	8900	11810	6370	9090	9479.66	1.42	0	34088	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.26	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
155	20241203	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	730	2	8.03	984619220	104027	202.50	9030	9850	8900	11810	6370	9090	9465.04	1.42	0	32805	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.20	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
156	20241203	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	390	2	4.29	533184400	57550	112.03	9030	9530	8900	11810	6370	9090	9264.72	1.42	0	20708	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	820	-7.72	8.11	12	0.67	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
157	20241203	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	140	2	1.54	365461570	39747	77.37	9030	9370	8900	11810	6370	9090	9194.70	1.42	0	15884	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	798	-7.52	7.90	12	0.46	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
158	20241203	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	60	2	0.66	306180150	33307	64.84	9030	9370	8900	11810	6370	9090	9192.67	1.42	0	13768	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	792	-7.45	7.83	12	0.39	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
159	20241203	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	90	2	0.99	262252880	28511	55.50	9030	9370	8900	11810	6370	9090	9198.31	1.42	0	11505	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	794	-7.48	7.85	12	0.33	-1228.00	1169.00	56000	20240617	-83.61	8200	20241115	11.95	56000	-83.61	20240617	8200	11.95	20241115	56000	-83.61	20240617	8200	11.95	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
160	20241203	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	100	2	1.10	204938230	22242	43.30	9030	9370	8900	11810	6370	9090	9214.02	1.42	0	9361	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.26	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
161	20241203	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	280	2	3.08	119562940	13035	25.37	9030	9370	8900	11810	6370	9090	9172.45	1.42	0	7957	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	811	-7.63	8.02	12	0.15	-1228.00	1169.00	56000	20240617	-83.27	8200	20241115	14.27	56000	-83.27	20240617	8200	14.27	20241115	56000	-83.27	20240617	8200	14.27	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
162	20241202	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-260	5	-2.78	466106940	50702	63.61	9350	9540	9090	12150	6550	9350	9193.12	1.37	0	4576	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	786	-7.40	7.78	12	0.59	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
163	20241202	151434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-220	5	-2.35	439044280	47730	59.88	9350	9540	9100	12150	6550	9350	9198.50	1.37	0	3652	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	790	-7.43	7.81	12	0.55	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
164	20241202	141333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-200	5	-2.14	351744530	38178	47.90	9350	9540	9110	12150	6550	9350	9213.28	1.37	0	467	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	792	-7.45	7.83	12	0.44	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
165	20241202	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-230	5	-2.46	307431410	33360	41.85	9350	9540	9110	12150	6550	9350	9215.57	1.37	0	102	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	789	-7.43	7.80	12	0.39	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
166	20241202	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	228564470	24728	31.02	9350	9540	9150	12150	6550	9350	9243.14	1.37	0	-2556	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	796	-7.49	7.87	12	0.29	-1228.00	1169.00	56000	20240617	-83.57	8200	20241115	12.20	56000	-83.57	20240617	8200	12.20	20241115	56000	-83.57	20240617	8200	12.20	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
167	20241202	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-100	5	-1.07	211782010	22906	28.74	9350	9540	9150	12150	6550	9350	9245.70	1.37	0	-2381	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	800	-7.53	7.91	12	0.26	-1228.00	1169.00	56000	20240617	-83.48	8200	20241115	12.80	56000	-83.48	20240617	8200	12.80	20241115	56000	-83.48	20240617	8200	12.80	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
168	20241202	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-140	5	-1.50	114444020	12308	15.44	9350	9540	9150	12150	6550	9350	9298.34	1.37	0	-3829	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	797	-7.50	7.88	12	0.14	-1228.00	1169.00	56000	20240617	-83.55	8200	20241115	12.32	56000	-83.55	20240617	8200	12.32	20241115	56000	-83.55	20240617	8200	12.32	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
169	20241202	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	130	2	1.39	17405120	1850	2.32	9350	9540	9350	12150	6550	9350	9408.17	1.37	0	212	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	820	-7.72	8.11	12	0.02	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N