KissMeData/056090/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	160605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
3	20241231	150607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
4	20241231	140604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
5	20241231	130606	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
6	20241231	120605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
7	20241231	110604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
8	20241231	100600	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
9	20241231	090606	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	153305325	151981	93.06	1001	1025	1000	1303	703	1003	1008.97	1.16	46559	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.15	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1202250	N	N	0	N	00	N
10	20241230	160602	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	149389125	148061	90.66	1001	1025	1000	1303	703	1003	1008.97	1.12	0	46492	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.14	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
11	20241230	150606	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1002	-1	5	-0.10	143283371	142001	86.95	1001	1025	1000	1303	703	1003	1009.03	1.12	0	42993	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1035	47.71	1.31	12	0.14	21.00	763.00	3030	20240611	-66.93	913	20241209	9.75	3030	-66.93	20240611	913	9.75	20241209	3030	-66.93	20240611	913	9.75	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
12	20241230	140605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1011	8	2	0.80	129863485	128625	78.76	1001	1025	1000	1303	703	1003	1009.63	1.12	0	37127	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1044	48.14	1.33	12	0.12	21.00	763.00	3030	20240611	-66.63	913	20241209	10.73	3030	-66.63	20240611	913	10.73	20241209	3030	-66.63	20240611	913	10.73	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
13	20241230	130604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1008	5	2	0.50	117189605	116016	71.04	1001	1025	1000	1303	703	1003	1010.12	1.12	0	37527	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1041	48.00	1.32	12	0.11	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	3030	-66.73	20240611	913	10.41	20241209	3030	-66.73	20240611	913	10.41	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
14	20241230	120602	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1012	9	2	0.90	86606546	85524	52.37	1001	1025	1001	1303	703	1003	1012.66	1.12	0	33742	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1045	48.19	1.33	12	0.08	21.00	763.00	3030	20240611	-66.60	913	20241209	10.84	3030	-66.60	20240611	913	10.84	20241209	3030	-66.60	20240611	913	10.84	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
15	20241230	110604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1014	11	2	1.10	70834599	69911	42.81	1001	1025	1001	1303	703	1003	1013.21	1.12	0	28298	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1047	48.29	1.33	12	0.07	21.00	763.00	3030	20240611	-66.53	913	20241209	11.06	3030	-66.53	20240611	913	11.06	20241209	3030	-66.53	20240611	913	11.06	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
16	20241230	100604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1015	12	2	1.20	57367755	56615	34.67	1001	1025	1001	1303	703	1003	1013.30	1.12	0	21143	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1048	48.33	1.33	12	0.05	21.00	763.00	3030	20240611	-66.50	913	20241209	11.17	3030	-66.50	20240611	913	11.17	20241209	3030	-66.50	20240611	913	11.17	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
17	20241230	090605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1012	9	2	0.90	1113487	1101	0.67	1001	1014	1001	1303	703	1003	1011.34	1.12	0	-235	1052	1027	992	967	932	1010	950	516	300	500	660	1	1	103259036	1045	48.19	1.33	12	0.00	21.00	763.00	3030	20240611	-66.60	913	20241209	10.84	3030	-66.60	20240611	913	10.84	20241209	3030	-66.60	20240611	913	10.84	20241209	0.30	N	056090	500	516 억		1155691	N	N	0	N	00	N
18	20241227	160601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1003	-11	5	-1.08	162254229	163315	63.86	1014	1017	957	1318	710	1014	993.50	1.11	0	10834	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1036	47.76	1.31	12	0.16	21.00	763.00	3030	20240611	-66.90	913	20241209	9.86	3030	-66.90	20240611	913	9.86	20241209	3030	-66.90	20240611	913	9.86	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
19	20241227	150601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1005	-9	5	-0.89	158597943	159669	62.44	1014	1017	957	1318	710	1014	993.29	1.11	0	9710	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1038	47.86	1.32	12	0.15	21.00	763.00	3030	20240611	-66.83	913	20241209	10.08	3030	-66.83	20240611	913	10.08	20241209	3030	-66.83	20240611	913	10.08	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
20	20241227	140603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-4	5	-0.39	151959258	153067	59.85	1014	1017	957	1318	710	1014	992.76	1.11	0	5428	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1043	48.10	1.32	12	0.15	21.00	763.00	3030	20240611	-66.67	913	20241209	10.62	3030	-66.67	20240611	913	10.62	20241209	3030	-66.67	20240611	913	10.62	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
21	20241227	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	-20	5	-1.97	136508217	137637	53.82	1014	1017	957	1318	710	1014	991.80	1.11	0	1703	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1026	47.33	1.30	12	0.13	21.00	763.00	3030	20240611	-67.19	913	20241209	8.87	3030	-67.19	20240611	913	8.87	20241209	3030	-67.19	20240611	913	8.87	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
22	20241227	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	-14	5	-1.38	127181763	128252	50.15	1014	1017	957	1318	710	1014	991.66	1.11	0	4192	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1033	47.62	1.31	12	0.12	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	3030	-67.00	20240611	913	9.53	20241209	3030	-67.00	20240611	913	9.53	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
23	20241227	110601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	996	-18	5	-1.78	105081105	105996	41.45	1014	1017	957	1318	710	1014	991.37	1.11	0	7570	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1028	47.43	1.31	12	0.10	21.00	763.00	3030	20240611	-67.13	913	20241209	9.09	3030	-67.13	20240611	913	9.09	20241209	3030	-67.13	20240611	913	9.09	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
24	20241227	100600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1005	-9	5	-0.89	86348737	87306	34.14	1014	1017	957	1318	710	1014	989.04	1.11	0	21856	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1038	47.86	1.32	12	0.08	21.00	763.00	3030	20240611	-66.83	913	20241209	10.08	3030	-66.83	20240611	913	10.08	20241209	3030	-66.83	20240611	913	10.08	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
25	20241227	090603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	-22	5	-2.17	47821158	48682	19.04	1014	1017	957	1318	710	1014	982.32	1.11	0	14089	1032	1023	1006	997	980	1027	1001	516	304	500	660	1	1	103259036	1024	47.24	1.30	12	0.05	21.00	763.00	3030	20240611	-67.26	913	20241209	8.65	3030	-67.26	20240611	913	8.65	20241209	3030	-67.26	20240611	913	8.65	20241209	0.26	N	056090	500	516 억		1145126	N	N	0	N	00	N
26	20241226	160600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	5	2	0.50	253936417	254047	77.66	1001	1015	989	1311	707	1009	999.56	1.04	0	67114	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1047	48.29	1.33	12	0.25	21.00	763.00	3030	20240611	-66.53	913	20241209	11.06	3030	-66.53	20240611	913	11.06	20241209	3030	-66.53	20240611	913	11.06	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
27	20241226	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	5	2	0.50	245078059	245281	74.98	1001	1015	989	1311	707	1009	999.17	1.04	0	66235	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1047	48.29	1.33	12	0.24	21.00	763.00	3030	20240611	-66.53	913	20241209	11.06	3030	-66.53	20240611	913	11.06	20241209	3030	-66.53	20240611	913	11.06	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
28	20241226	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	-9	5	-0.89	164962341	165007	50.44	1001	1015	990	1311	707	1009	999.73	1.04	0	31749	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1033	47.62	1.31	12	0.16	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	3030	-67.00	20240611	913	9.53	20241209	3030	-67.00	20240611	913	9.53	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
29	20241226	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	998	-11	5	-1.09	109044867	108842	33.27	1001	1015	995	1311	707	1009	1001.86	1.04	0	18494	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1031	47.52	1.31	12	0.11	21.00	763.00	3030	20240611	-67.06	913	20241209	9.31	3030	-67.06	20240611	913	9.31	20241209	3030	-67.06	20240611	913	9.31	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
30	20241226	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	999	-10	5	-0.99	81070065	80821	24.71	1001	1015	999	1311	707	1009	1003.08	1.04	0	15604	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1032	47.57	1.31	12	0.08	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	3030	-67.03	20240611	913	9.42	20241209	3030	-67.03	20240611	913	9.42	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
31	20241226	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1007	-2	5	-0.20	69511049	69275	21.18	1001	1015	999	1311	707	1009	1003.41	1.04	0	14200	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1040	47.95	1.32	12	0.07	21.00	763.00	3030	20240611	-66.77	913	20241209	10.30	3030	-66.77	20240611	913	10.30	20241209	3030	-66.77	20240611	913	10.30	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
32	20241226	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1001	-8	5	-0.79	58770552	58551	17.90	1001	1015	1000	1311	707	1009	1003.75	1.04	0	13582	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1034	47.67	1.31	12	0.06	21.00	763.00	3030	20240611	-66.96	913	20241209	9.64	3030	-66.96	20240611	913	9.64	20241209	3030	-66.96	20240611	913	9.64	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
33	20241226	090558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	3	2	0.30	2188842	2178	0.67	1001	1012	1001	1311	707	1009	1004.98	1.04	0	387	1055	1032	1011	988	967	1021	977	516	302	500	660	1	1	103259036	1045	48.19	1.33	12	0.00	21.00	763.00	3030	20240611	-66.60	913	20241209	10.84	3030	-66.60	20240611	913	10.84	20241209	3030	-66.60	20240611	913	10.84	20241209	0.26	N	056090	500	516 억		1078012	N	N	0	N	00	N
34	20241224	160557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	-16	5	-1.56	323188554	321540	171.44	1014	1034	990	1332	718	1025	1005.13	1.01	0	35519	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1042	48.05	1.32	12	0.31	21.00	763.00	3030	20240611	-66.70	913	20241209	10.51	3030	-66.70	20240611	913	10.51	20241209	3030	-66.70	20240611	913	10.51	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
35	20241224	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	-16	5	-1.56	292893179	291520	155.43	1014	1034	990	1332	718	1025	1004.71	1.01	0	32657	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1042	48.05	1.32	12	0.28	21.00	763.00	3030	20240611	-66.70	913	20241209	10.51	3030	-66.70	20240611	913	10.51	20241209	3030	-66.70	20240611	913	10.51	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
36	20241224	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1006	-19	5	-1.85	240440484	239439	127.66	1014	1034	990	1332	718	1025	1004.18	1.01	0	12986	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1039	47.90	1.32	12	0.23	21.00	763.00	3030	20240611	-66.80	913	20241209	10.19	3030	-66.80	20240611	913	10.19	20241209	3030	-66.80	20240611	913	10.19	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
37	20241224	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1002	-23	5	-2.24	192587163	191333	102.02	1014	1034	995	1332	718	1025	1006.55	1.01	0	10862	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1035	47.71	1.31	12	0.19	21.00	763.00	3030	20240611	-66.93	913	20241209	9.75	3030	-66.93	20240611	913	9.75	20241209	3030	-66.93	20240611	913	9.75	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
38	20241224	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1003	-22	5	-2.15	148913529	147673	78.74	1014	1034	995	1332	718	1025	1008.40	1.01	0	9437	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1036	47.76	1.31	12	0.14	21.00	763.00	3030	20240611	-66.90	913	20241209	9.86	3030	-66.90	20240611	913	9.86	20241209	3030	-66.90	20240611	913	9.86	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
39	20241224	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	-8	5	-0.78	67230549	66069	35.23	1014	1034	1011	1332	718	1025	1017.58	1.01	0	2926	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1050	48.43	1.33	12	0.06	21.00	763.00	3030	20240611	-66.44	913	20241209	11.39	3030	-66.44	20240611	913	11.39	20241209	3030	-66.44	20240611	913	11.39	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
40	20241224	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1021	-4	5	-0.39	45257005	44439	23.69	1014	1034	1011	1332	718	1025	1018.41	1.01	0	7202	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1054	48.62	1.34	12	0.04	21.00	763.00	3030	20240611	-66.30	913	20241209	11.83	3030	-66.30	20240611	913	11.83	20241209	3030	-66.30	20240611	913	11.83	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
41	20241224	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	0	3	0.00	1040660	1026	0.55	1014	1025	1014	1332	718	1025	1014.29	1.01	0	-170	1083	1054	1035	1006	987	1068	1020	516	307	500	670	1	1	103259036	1058	48.81	1.34	12	0.00	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	3030	-66.17	20240611	913	12.27	20241209	3030	-66.17	20240611	913	12.27	20241209	0.26	N	056090	500	516 억		1041493	N	N	0	N	00	N
42	20241223	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	3	2	0.29	189893856	184443	106.61	1022	1064	1016	1328	716	1022	1029.55	0.95	0	59998	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1058	48.81	1.34	12	0.18	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	3030	-66.17	20240611	913	12.27	20241209	3030	-66.17	20240611	913	12.27	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
43	20241223	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	3	2	0.29	179216524	174017	100.59	1022	1064	1016	1328	716	1022	1029.88	0.95	0	53199	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1058	48.81	1.34	12	0.17	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	3030	-66.17	20240611	913	12.27	20241209	3030	-66.17	20240611	913	12.27	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
44	20241223	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1029	7	2	0.68	135485159	131318	75.91	1022	1064	1016	1328	716	1022	1031.73	0.95	0	23386	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1063	49.00	1.35	12	0.13	21.00	763.00	3030	20240611	-66.04	913	20241209	12.71	3030	-66.04	20240611	913	12.71	20241209	3030	-66.04	20240611	913	12.71	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
45	20241223	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	3	2	0.29	97724440	94468	54.61	1022	1064	1016	1328	716	1022	1034.47	0.95	0	-5463	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1058	48.81	1.34	12	0.09	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	3030	-66.17	20240611	913	12.27	20241209	3030	-66.17	20240611	913	12.27	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
46	20241223	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	-5	5	-0.49	89925077	86825	50.19	1022	1064	1016	1328	716	1022	1035.70	0.95	0	-6141	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1050	48.43	1.33	12	0.08	21.00	763.00	3030	20240611	-66.44	913	20241209	11.39	3030	-66.44	20240611	913	11.39	20241209	3030	-66.44	20240611	913	11.39	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
47	20241223	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1028	6	2	0.59	62677009	60172	34.78	1022	1064	1021	1328	716	1022	1041.63	0.95	0	8598	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1062	48.95	1.35	12	0.06	21.00	763.00	3030	20240611	-66.07	913	20241209	12.60	3030	-66.07	20240611	913	12.60	20241209	3030	-66.07	20240611	913	12.60	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
48	20241223	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1038	16	2	1.57	54286426	52033	30.08	1022	1064	1021	1328	716	1022	1043.31	0.95	0	10317	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1072	49.43	1.36	12	0.05	21.00	763.00	3030	20240611	-65.74	913	20241209	13.69	3030	-65.74	20240611	913	13.69	20241209	3030	-65.74	20240611	913	13.69	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
49	20241223	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1058	36	2	3.52	20176942	19566	11.31	1022	1064	1021	1328	716	1022	1031.22	0.95	0	12941	1085	1053	1034	1002	983	1044	993	516	306	500	670	1	1	103259036	1092	50.38	1.39	12	0.02	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	3030	-65.08	20240611	913	15.88	20241209	3030	-65.08	20240611	913	15.88	20241209	0.26	N	056090	500	516 억		981495	N	N	0	N	00	N
50	20241220	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1022	-28	5	-2.67	177624105	172898	108.97	1050	1066	1015	1365	735	1050	1027.40	0.96	0	-9798	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1055	48.67	1.34	12	0.17	21.00	763.00	3030	20240611	-66.27	913	20241209	11.94	3030	-66.27	20240611	913	11.94	20241209	3030	-66.27	20240611	913	11.94	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
51	20241220	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	-25	5	-2.38	166889432	162381	102.34	1050	1066	1015	1365	735	1050	1027.76	0.96	0	-9129	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1058	48.81	1.34	12	0.16	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	3030	-66.17	20240611	913	12.27	20241209	3030	-66.17	20240611	913	12.27	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
52	20241220	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	-31	5	-2.95	144121762	140072	88.28	1050	1066	1015	1365	735	1050	1028.91	0.96	0	-22460	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1052	48.52	1.34	12	0.14	21.00	763.00	3030	20240611	-66.37	913	20241209	11.61	3030	-66.37	20240611	913	11.61	20241209	3030	-66.37	20240611	913	11.61	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
53	20241220	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	-30	5	-2.86	109350744	105918	66.75	1050	1066	1016	1365	735	1050	1032.41	0.96	0	-28462	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1053	48.57	1.34	12	0.10	21.00	763.00	3030	20240611	-66.34	913	20241209	11.72	3030	-66.34	20240611	913	11.72	20241209	3030	-66.34	20240611	913	11.72	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
54	20241220	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	-19	5	-1.81	70625531	67923	42.81	1050	1066	1031	1365	735	1050	1039.79	0.96	0	-30553	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1065	49.10	1.35	12	0.07	21.00	763.00	3030	20240611	-65.97	913	20241209	12.92	3030	-65.97	20240611	913	12.92	20241209	3030	-65.97	20240611	913	12.92	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
55	20241220	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1045	-5	5	-0.48	47047641	45219	28.50	1050	1066	1034	1365	735	1050	1040.44	0.96	0	-14284	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1079	49.76	1.37	12	0.04	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	3030	-65.51	20240611	913	14.46	20241209	3030	-65.51	20240611	913	14.46	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
56	20241220	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1053	3	2	0.29	44021420	42339	26.68	1050	1066	1034	1365	735	1050	1039.74	0.96	0	-13272	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1087	50.14	1.38	12	0.04	21.00	763.00	3030	20240611	-65.25	913	20241209	15.33	3030	-65.25	20240611	913	15.33	20241209	3030	-65.25	20240611	913	15.33	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
57	20241220	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1045	-5	5	-0.48	494113	471	0.30	1050	1066	1045	1365	735	1050	1049.07	0.96	0	-186	1078	1063	1056	1041	1034	1061	1039	516	315	500	690	1	1	103259036	1079	49.76	1.37	12	0.00	21.00	763.00	3030	20240611	-65.51	913	20241209	14.46	3030	-65.51	20240611	913	14.46	20241209	3030	-65.51	20240611	913	14.46	20241209	0.26	N	056090	500	516 억		990359	N	N	0	N	00	N
58	20241219	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1050	-22	5	-2.05	167693007	158550	129.29	1050	1071	1049	1393	751	1072	1057.67	0.96	0	2516	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1084	50.00	1.38	12	0.15	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	3030	-65.35	20240611	913	15.01	20241209	3030	-65.35	20240611	913	15.01	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
59	20241219	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1051	-21	5	-1.96	154456220	145941	119.01	1050	1071	1049	1393	751	1072	1058.35	0.96	0	5112	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1085	50.05	1.38	12	0.14	21.00	763.00	3030	20240611	-65.31	913	20241209	15.12	3030	-65.31	20240611	913	15.12	20241209	3030	-65.31	20240611	913	15.12	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
60	20241219	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1056	-16	5	-1.49	130090719	122767	100.11	1050	1071	1049	1393	751	1072	1059.66	0.96	0	3778	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1090	50.29	1.38	12	0.12	21.00	763.00	3030	20240611	-65.15	913	20241209	15.66	3030	-65.15	20240611	913	15.66	20241209	3030	-65.15	20240611	913	15.66	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
61	20241219	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1059	-13	5	-1.21	45879800	43227	35.25	1050	1071	1050	1393	751	1072	1061.37	0.96	0	-20418	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1094	50.43	1.39	12	0.04	21.00	763.00	3030	20240611	-65.05	913	20241209	15.99	3030	-65.05	20240611	913	15.99	20241209	3030	-65.05	20240611	913	15.99	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
62	20241219	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1062	-10	5	-0.93	41540124	39123	31.90	1050	1071	1050	1393	751	1072	1061.78	0.96	0	-19557	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1097	50.57	1.39	12	0.04	21.00	763.00	3030	20240611	-64.95	913	20241209	16.32	3030	-64.95	20240611	913	16.32	20241209	3030	-64.95	20240611	913	16.32	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
63	20241219	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1065	-7	5	-0.65	31442712	29570	24.11	1050	1071	1050	1393	751	1072	1063.33	0.96	0	-17378	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1100	50.71	1.40	12	0.03	21.00	763.00	3030	20240611	-64.85	913	20241209	16.65	3030	-64.85	20240611	913	16.65	20241209	3030	-64.85	20240611	913	16.65	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
64	20241219	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1067	-5	5	-0.47	25830058	24294	19.81	1050	1071	1050	1393	751	1072	1063.23	0.96	0	-13099	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1102	50.81	1.40	12	0.02	21.00	763.00	3030	20240611	-64.79	913	20241209	16.87	3030	-64.79	20240611	913	16.87	20241209	3030	-64.79	20240611	913	16.87	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
65	20241219	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1069	-3	5	-0.28	3064016	2918	2.38	1050	1071	1050	1393	751	1072	1050.04	0.96	0	1056	1104	1088	1064	1048	1024	1096	1056	516	321	500	700	1	1	103259036	1104	50.90	1.40	12	0.00	21.00	763.00	3030	20240611	-64.72	913	20241209	17.09	3030	-64.72	20240611	913	17.09	20241209	3030	-64.72	20240611	913	17.09	20241209	0.23	N	056090	500	516 억		987843	N	N	0	N	00	N
66	20241218	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1072	16	2	1.52	129019657	121951	34.88	1056	1080	1040	1372	740	1056	1057.96	0.94	0	17853	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1107	51.05	1.40	12	0.12	21.00	763.00	3030	20240611	-64.62	913	20241209	17.42	3030	-64.62	20240611	913	17.42	20241209	3030	-64.62	20240611	913	17.42	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
67	20241218	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1066	10	2	0.95	120245151	113749	32.54	1056	1080	1040	1372	740	1056	1057.11	0.94	0	14925	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1101	50.76	1.40	12	0.11	21.00	763.00	3030	20240611	-64.82	913	20241209	16.76	3030	-64.82	20240611	913	16.76	20241209	3030	-64.82	20240611	913	16.76	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
68	20241218	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1058	2	2	0.19	105689862	100077	28.63	1056	1080	1040	1372	740	1056	1056.09	0.94	0	9725	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1092	50.38	1.39	12	0.10	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	3030	-65.08	20240611	913	15.88	20241209	3030	-65.08	20240611	913	15.88	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
69	20241218	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1060	4	2	0.38	81836384	77369	22.13	1056	1080	1040	1372	740	1056	1057.74	0.94	0	3220	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1095	50.48	1.39	12	0.07	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	3030	-65.02	20240611	913	16.10	20241209	3030	-65.02	20240611	913	16.10	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
70	20241218	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1075	19	2	1.80	70096203	66316	18.97	1056	1080	1040	1372	740	1056	1057.00	0.94	0	1300	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1110	51.19	1.41	12	0.06	21.00	763.00	3030	20240611	-64.52	913	20241209	17.74	3030	-64.52	20240611	913	17.74	20241209	3030	-64.52	20240611	913	17.74	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
71	20241218	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1063	7	2	0.66	46189725	43822	12.54	1056	1080	1040	1372	740	1056	1054.03	0.94	0	-1305	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1098	50.62	1.39	12	0.04	21.00	763.00	3030	20240611	-64.92	913	20241209	16.43	3030	-64.92	20240611	913	16.43	20241209	3030	-64.92	20240611	913	16.43	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
72	20241218	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1058	2	2	0.19	34877192	33158	9.48	1056	1080	1040	1372	740	1056	1051.85	0.94	0	4929	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1092	50.38	1.39	12	0.03	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	3030	-65.08	20240611	913	15.88	20241209	3030	-65.08	20240611	913	15.88	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
73	20241218	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1064	8	2	0.76	6090059	5752	1.65	1056	1080	1053	1372	740	1056	1058.77	0.94	0	455	1213	1134	1095	1016	977	1115	997	516	316	500	690	1	1	103259036	1099	50.67	1.39	12	0.01	21.00	763.00	3030	20240611	-64.88	913	20241209	16.54	3030	-64.88	20240611	913	16.54	20241209	3030	-64.88	20240611	913	16.54	20241209	0.24	N	056090	500	516 억		969990	N	N	0	N	00	N
74	20241217	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1056	-18	5	-1.68	380411478	349452	354.78	1174	1174	1056	1396	752	1074	1088.59	1.07	0	-140001	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1090	50.29	1.38	12	0.34	21.00	763.00	3030	20240611	-65.15	913	20241209	15.66	3030	-65.15	20240611	913	15.66	20241209	3030	-65.15	20240611	913	15.66	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
75	20241217	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1071	-3	5	-0.28	338868971	310497	315.23	1174	1174	1059	1396	752	1074	1091.38	1.07	0	-134967	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1106	51.00	1.40	12	0.30	21.00	763.00	3030	20240611	-64.65	913	20241209	17.31	3030	-64.65	20240611	913	17.31	20241209	3030	-64.65	20240611	913	17.31	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
76	20241217	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1075	1	2	0.09	324515124	297091	301.62	1174	1174	1059	1396	752	1074	1092.31	1.07	0	-129074	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1110	51.19	1.41	12	0.29	21.00	763.00	3030	20240611	-64.52	913	20241209	17.74	3030	-64.52	20240611	913	17.74	20241209	3030	-64.52	20240611	913	17.74	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
77	20241217	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1075	1	2	0.09	307362729	281088	285.37	1174	1174	1059	1396	752	1074	1093.48	1.07	0	-128691	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1110	51.19	1.41	12	0.27	21.00	763.00	3030	20240611	-64.52	913	20241209	17.74	3030	-64.52	20240611	913	17.74	20241209	3030	-64.52	20240611	913	17.74	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
78	20241217	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1065	-9	5	-0.84	281452865	256945	260.86	1174	1174	1059	1396	752	1074	1095.38	1.07	0	-115476	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1100	50.71	1.40	12	0.25	21.00	763.00	3030	20240611	-64.85	913	20241209	16.65	3030	-64.85	20240611	913	16.65	20241209	3030	-64.85	20240611	913	16.65	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
79	20241217	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1069	-5	5	-0.47	234525276	212823	216.07	1174	1174	1063	1396	752	1074	1101.97	1.07	0	-110485	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1104	50.90	1.40	12	0.21	21.00	763.00	3030	20240611	-64.72	913	20241209	17.09	3030	-64.72	20240611	913	17.09	20241209	3030	-64.72	20240611	913	17.09	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
80	20241217	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1069	-5	5	-0.47	219022028	198316	201.34	1174	1174	1063	1396	752	1074	1104.41	1.07	0	-108176	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1104	50.90	1.40	12	0.19	21.00	763.00	3030	20240611	-64.72	913	20241209	17.09	3030	-64.72	20240611	913	17.09	20241209	3030	-64.72	20240611	913	17.09	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
81	20241217	090544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1120	46	2	4.28	62340850	54276	55.10	1174	1174	1083	1396	752	1074	1148.59	1.07	0	-14051	1108	1090	1077	1059	1046	1084	1053	516	322	500	700	1	1	103259036	1157	53.33	1.47	12	0.05	21.00	763.00	3030	20240611	-63.04	913	20241209	22.67	3030	-63.04	20240611	913	22.67	20241209	3030	-63.04	20240611	913	22.67	20241209	0.24	N	056090	500	516 억		1107974	N	N	0	N	00	N
82	20241216	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1074	10	2	0.94	106080169	98498	45.47	1085	1095	1064	1383	745	1064	1076.98	1.08	0	-9866	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1109	51.14	1.41	12	0.10	21.00	763.00	3030	20240611	-64.55	913	20241209	17.63	3030	-64.55	20240611	913	17.63	20241209	3030	-64.55	20240611	913	17.63	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
83	20241216	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1067	3	2	0.28	97608788	90598	41.83	1085	1095	1064	1383	745	1064	1077.38	1.08	0	-9295	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1102	50.81	1.40	12	0.09	21.00	763.00	3030	20240611	-64.79	913	20241209	16.87	3030	-64.79	20240611	913	16.87	20241209	3030	-64.79	20240611	913	16.87	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
84	20241216	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1073	9	2	0.85	79028209	73189	33.79	1085	1095	1069	1383	745	1064	1079.78	1.08	0	-6624	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1108	51.10	1.41	12	0.07	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	3030	-64.59	20240611	913	17.52	20241209	3030	-64.59	20240611	913	17.52	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
85	20241216	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1078	14	2	1.32	70577510	65320	30.16	1085	1095	1069	1383	745	1064	1080.49	1.08	0	-3389	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1113	51.33	1.41	12	0.06	21.00	763.00	3030	20240611	-64.42	913	20241209	18.07	3030	-64.42	20240611	913	18.07	20241209	3030	-64.42	20240611	913	18.07	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
86	20241216	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1072	8	2	0.75	62665583	57953	26.76	1085	1095	1069	1383	745	1064	1081.32	1.08	0	-3715	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1107	51.05	1.40	12	0.06	21.00	763.00	3030	20240611	-64.62	913	20241209	17.42	3030	-64.62	20240611	913	17.42	20241209	3030	-64.62	20240611	913	17.42	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
87	20241216	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1080	16	2	1.50	51923184	47954	22.14	1085	1095	1069	1383	745	1064	1082.77	1.08	0	-4134	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1115	51.43	1.42	12	0.05	21.00	763.00	3030	20240611	-64.36	913	20241209	18.29	3030	-64.36	20240611	913	18.29	20241209	3030	-64.36	20240611	913	18.29	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
88	20241216	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1084	20	2	1.88	31665457	29217	13.49	1085	1095	1069	1383	745	1064	1083.80	1.08	0	-819	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1119	51.62	1.42	12	0.03	21.00	763.00	3030	20240611	-64.22	913	20241209	18.73	3030	-64.22	20240611	913	18.73	20241209	3030	-64.22	20240611	913	18.73	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
89	20241216	090544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1081	17	2	1.60	899628	833	0.38	1085	1085	1069	1383	745	1064	1079.99	1.08	0	-380	1104	1083	1057	1036	1010	1094	1047	516	319	500	700	1	1	103259036	1116	51.48	1.42	12	0.00	21.00	763.00	3030	20240611	-64.32	913	20241209	18.40	3030	-64.32	20240611	913	18.40	20241209	3030	-64.32	20240611	913	18.40	20241209	0.24	N	056090	500	516 억		1117339	N	N	0	N	00	N
90	20241213	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1064	14	2	1.33	228715826	216601	106.35	1031	1078	1031	1365	735	1050	1055.93	1.04	0	61438	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1099	50.67	1.39	12	0.21	21.00	763.00	3030	20240611	-64.88	913	20241209	16.54	3030	-64.88	20240611	913	16.54	20241209	3030	-64.88	20240611	913	16.54	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
91	20241213	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1060	10	2	0.95	204726784	194023	95.26	1031	1078	1031	1365	735	1050	1055.17	1.04	0	52654	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1095	50.48	1.39	12	0.19	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	3030	-65.02	20240611	913	16.10	20241209	3030	-65.02	20240611	913	16.10	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
92	20241213	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1065	15	2	1.43	92631406	87960	43.19	1031	1078	1031	1365	735	1050	1053.11	1.04	0	8256	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1100	50.71	1.40	12	0.09	21.00	763.00	3030	20240611	-64.85	913	20241209	16.65	3030	-64.85	20240611	913	16.65	20241209	3030	-64.85	20240611	913	16.65	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
93	20241213	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1063	13	2	1.24	70311250	66917	32.86	1031	1078	1031	1365	735	1050	1050.72	1.04	0	5594	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1098	50.62	1.39	12	0.06	21.00	763.00	3030	20240611	-64.92	913	20241209	16.43	3030	-64.92	20240611	913	16.43	20241209	3030	-64.92	20240611	913	16.43	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
94	20241213	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1057	7	2	0.67	63537087	60522	29.72	1031	1078	1031	1365	735	1050	1049.82	1.04	0	4607	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1091	50.33	1.39	12	0.06	21.00	763.00	3030	20240611	-65.12	913	20241209	15.77	3030	-65.12	20240611	913	15.77	20241209	3030	-65.12	20240611	913	15.77	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
95	20241213	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1044	-6	5	-0.57	45111907	42934	21.08	1031	1078	1031	1365	735	1050	1050.73	1.04	0	3909	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1078	49.71	1.37	12	0.04	21.00	763.00	3030	20240611	-65.54	913	20241209	14.35	3030	-65.54	20240611	913	14.35	20241209	3030	-65.54	20240611	913	14.35	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
96	20241213	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1051	1	2	0.10	34784220	33077	16.24	1031	1078	1031	1365	735	1050	1051.61	1.04	0	-208	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1085	50.05	1.38	12	0.03	21.00	763.00	3030	20240611	-65.31	913	20241209	15.12	3030	-65.31	20240611	913	15.12	20241209	3030	-65.31	20240611	913	15.12	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
97	20241213	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1049	-1	5	-0.10	2615227	2525	1.24	1031	1049	1031	1365	735	1050	1035.73	1.04	0	979	1131	1090	1045	1004	959	1068	982	516	315	500	690	1	1	103259036	1083	49.95	1.37	12	0.00	21.00	763.00	3030	20240611	-65.38	913	20241209	14.90	3030	-65.38	20240611	913	14.90	20241209	3030	-65.38	20240611	913	14.90	20241209	0.24	N	056090	500	516 억		1077289	N	N	0	N	00	N
98	20241212	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1050	-29	5	-2.69	212775312	202147	94.17	1069	1086	1000	1402	756	1079	1052.58	1.02	0	20320	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1084	50.00	1.38	12	0.20	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	3030	-65.35	20240611	913	15.01	20241209	3030	-65.35	20240611	913	15.01	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
99	20241212	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1053	-26	5	-2.41	203014984	192824	89.83	1069	1086	1000	1402	756	1079	1052.85	1.02	0	16840	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1087	50.14	1.38	12	0.19	21.00	763.00	3030	20240611	-65.25	913	20241209	15.33	3030	-65.25	20240611	913	15.33	20241209	3030	-65.25	20240611	913	15.33	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
100	20241212	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1038	-41	5	-3.80	178229300	169024	78.74	1069	1086	1000	1402	756	1079	1054.46	1.02	0	10356	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1072	49.43	1.36	12	0.16	21.00	763.00	3030	20240611	-65.74	913	20241209	13.69	3030	-65.74	20240611	913	13.69	20241209	3030	-65.74	20240611	913	13.69	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
101	20241212	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1048	-31	5	-2.87	160699729	152105	70.86	1069	1086	1000	1402	756	1079	1056.51	1.02	0	4383	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1082	49.90	1.37	12	0.15	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	3030	-65.41	20240611	913	14.79	20241209	3030	-65.41	20240611	913	14.79	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
102	20241212	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1054	-25	5	-2.32	151244377	143051	66.64	1069	1086	1000	1402	756	1079	1057.28	1.02	0	2549	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1088	50.19	1.38	12	0.14	21.00	763.00	3030	20240611	-65.21	913	20241209	15.44	3030	-65.21	20240611	913	15.44	20241209	3030	-65.21	20240611	913	15.44	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
103	20241212	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1058	-21	5	-1.95	137490433	129983	60.56	1069	1086	1000	1402	756	1079	1057.76	1.02	0	9727	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1092	50.38	1.39	12	0.13	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	3030	-65.08	20240611	913	15.88	20241209	3030	-65.08	20240611	913	15.88	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
104	20241212	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1055	-24	5	-2.22	123311210	116533	54.29	1069	1086	1000	1402	756	1079	1058.17	1.02	0	11180	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1089	50.24	1.38	12	0.11	21.00	763.00	3030	20240611	-65.18	913	20241209	15.55	3030	-65.18	20240611	913	15.55	20241209	3030	-65.18	20240611	913	15.55	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
105	20241212	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1078	-1	5	-0.09	37773936	35320	16.45	1069	1084	1069	1402	756	1079	1069.48	1.02	0	3140	1159	1118	1050	1009	941	1139	1030	516	323	500	710	1	1	103259036	1113	51.33	1.41	12	0.03	21.00	763.00	3030	20240611	-64.42	913	20241209	18.07	3030	-64.42	20240611	913	18.07	20241209	3030	-64.42	20240611	913	18.07	20241209	0.26	N	056090	500	516 억		1055964	N	N	0	N	00	N
106	20241211	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1079	48	2	4.66	229420385	214604	90.38	1031	1091	982	1340	722	1031	1069.04	0.97	0	58492	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1114	51.38	1.41	12	0.21	21.00	763.00	3030	20240611	-64.39	913	20241209	18.18	3030	-64.39	20240611	913	18.18	20241209	3030	-64.39	20240611	913	18.18	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
107	20241211	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1066	35	2	3.39	209075243	195633	82.39	1031	1091	982	1340	722	1031	1068.71	0.97	0	42387	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1101	50.76	1.40	12	0.19	21.00	763.00	3030	20240611	-64.82	913	20241209	16.76	3030	-64.82	20240611	913	16.76	20241209	3030	-64.82	20240611	913	16.76	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
108	20241211	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1073	42	2	4.07	178177909	166501	70.12	1031	1091	982	1340	722	1031	1070.13	0.97	0	35212	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1108	51.10	1.41	12	0.16	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	3030	-64.59	20240611	913	17.52	20241209	3030	-64.59	20240611	913	17.52	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
109	20241211	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1079	48	2	4.66	164115181	153381	64.60	1031	1091	982	1340	722	1031	1069.98	0.97	0	38670	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1114	51.38	1.41	12	0.15	21.00	763.00	3030	20240611	-64.39	913	20241209	18.18	3030	-64.39	20240611	913	18.18	20241209	3030	-64.39	20240611	913	18.18	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
110	20241211	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1082	51	2	4.95	155761566	145627	61.33	1031	1091	982	1340	722	1031	1069.59	0.97	0	43112	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1117	51.52	1.42	12	0.14	21.00	763.00	3030	20240611	-64.29	913	20241209	18.51	3030	-64.29	20240611	913	18.51	20241209	3030	-64.29	20240611	913	18.51	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
111	20241211	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1080	49	2	4.75	147491102	137946	58.10	1031	1091	982	1340	722	1031	1069.19	0.97	0	41418	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1115	51.43	1.42	12	0.13	21.00	763.00	3030	20240611	-64.36	913	20241209	18.29	3030	-64.36	20240611	913	18.29	20241209	3030	-64.36	20240611	913	18.29	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
112	20241211	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1082	51	2	4.95	124548160	116566	49.09	1031	1091	982	1340	722	1031	1068.48	0.97	0	43364	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1117	51.52	1.42	12	0.11	21.00	763.00	3030	20240611	-64.29	913	20241209	18.51	3030	-64.29	20240611	913	18.51	20241209	3030	-64.29	20240611	913	18.51	20241209	0.30	N	056090	500	516 억		997415	N	N	0	N	00	N
113	20241211	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	982	-49	5	-4.75	6987459	6911	2.91	1031	1046	982	1340	722	1031	1011.06	0.97	0	195	1085	1057	1004	976	923	1072	991	516	309	500	680	1	1	103259036	1014	46.76	1.29	12	0.01	21.00	763.00	3030	20240611	-67.59	913	20241209	7.56	3030	-67.59	20240611	913	7.56	20241209	3030	-67.59	20240611	913	7.56	20241209	0.30	N	056090	500	516 억		997415	Y	N	0	N	00	N
114	20241210	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	61	2	6.29	240850860	236740	45.58	951	1032	951	1261	679	970	1017.36	0.84	0	132457	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1065	49.10	1.35	12	0.23	21.00	763.00	3030	20240611	-65.97	913	20241209	12.92	3030	-65.97	20240611	913	12.92	20241209	3030	-65.97	20240611	913	12.92	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
115	20241210	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1032	62	2	6.39	230359824	226536	43.61	951	1032	951	1261	679	970	1016.88	0.84	0	135670	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1066	49.14	1.35	12	0.22	21.00	763.00	3030	20240611	-65.94	913	20241209	13.03	3030	-65.94	20240611	913	13.03	20241209	3030	-65.94	20240611	913	13.03	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
116	20241210	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	50	2	5.15	142936957	141441	27.23	951	1032	951	1261	679	970	1010.58	0.84	0	63853	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1053	48.57	1.34	12	0.14	21.00	763.00	3030	20240611	-66.34	913	20241209	11.72	3030	-66.34	20240611	913	11.72	20241209	3030	-66.34	20240611	913	11.72	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
117	20241210	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	43	2	4.43	131438276	130078	25.04	951	1032	951	1261	679	970	1010.46	0.84	0	57606	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1046	48.24	1.33	12	0.13	21.00	763.00	3030	20240611	-66.57	913	20241209	10.95	3030	-66.57	20240611	913	10.95	20241209	3030	-66.57	20240611	913	10.95	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
118	20241210	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	45	2	4.64	123501886	122224	23.53	951	1032	951	1261	679	970	1010.46	0.84	0	58523	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1048	48.33	1.33	12	0.12	21.00	763.00	3030	20240611	-66.50	913	20241209	11.17	3030	-66.50	20240611	913	11.17	20241209	3030	-66.50	20240611	913	11.17	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
119	20241210	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1023	53	2	5.46	96867445	95933	18.47	951	1032	951	1261	679	970	1009.74	0.84	0	50727	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1056	48.71	1.34	12	0.09	21.00	763.00	3030	20240611	-66.24	913	20241209	12.05	3030	-66.24	20240611	913	12.05	20241209	3030	-66.24	20240611	913	12.05	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
120	20241210	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1018	48	2	4.95	60590253	60355	11.62	951	1032	951	1261	679	970	1003.90	0.84	0	25063	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1051	48.48	1.33	12	0.06	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	3030	-66.40	20240611	913	11.50	20241209	3030	-66.40	20240611	913	11.50	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
121	20241210	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1032	62	2	6.39	10210939	10475	2.02	951	1032	951	1261	679	970	974.79	0.84	0	2971	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1066	49.14	1.35	12	0.01	21.00	763.00	3030	20240611	-65.94	913	20241209	13.03	3030	-65.94	20240611	913	13.03	20241209	3030	-65.94	20240611	913	13.03	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
122	20241209	160533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	970	-67	5	-6.46	506882561	517771	252.06	1026	1036	913	1348	726	1037	978.97	0.77	0	64310	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1002	46.19	1.27	12	0.50	21.00	763.00	3030	20240611	-67.99	913	20241209	6.24	3030	-67.99	20240611	913	6.24	20241209	3030	-67.99	20240611	913	6.24	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
123	20241209	150536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	978	-59	5	-5.69	469334425	479103	233.23	1026	1036	913	1348	726	1037	979.61	0.77	0	51077	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1010	46.57	1.28	12	0.46	21.00	763.00	3030	20240611	-67.72	913	20241209	7.12	3030	-67.72	20240611	913	7.12	20241209	3030	-67.72	20240611	913	7.12	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
124	20241209	140535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	986	-51	5	-4.92	427842263	436177	212.34	1026	1036	913	1348	726	1037	980.89	0.77	0	38472	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1018	46.95	1.29	12	0.42	21.00	763.00	3030	20240611	-67.46	913	20241209	8.00	3030	-67.46	20240611	913	8.00	20241209	3030	-67.46	20240611	913	8.00	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
125	20241209	130536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	992	-45	5	-4.34	367005809	374072	182.10	1026	1036	913	1348	726	1037	981.11	0.77	0	44136	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1024	47.24	1.30	12	0.36	21.00	763.00	3030	20240611	-67.26	913	20241209	8.65	3030	-67.26	20240611	913	8.65	20241209	3030	-67.26	20240611	913	8.65	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
126	20241209	120534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	993	-44	5	-4.24	353641038	360609	175.55	1026	1036	913	1348	726	1037	980.68	0.77	0	44466	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1025	47.29	1.30	12	0.35	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	3030	-67.23	20240611	913	8.76	20241209	3030	-67.23	20240611	913	8.76	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
127	20241209	110535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	977	-60	5	-5.79	309898467	316388	154.02	1026	1036	913	1348	726	1037	979.49	0.77	0	34094	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1009	46.52	1.28	12	0.31	21.00	763.00	3030	20240611	-67.76	913	20241209	7.01	3030	-67.76	20240611	913	7.01	20241209	3030	-67.76	20240611	913	7.01	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
128	20241209	100533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	997	-40	5	-3.86	274652506	280574	136.59	1026	1036	913	1348	726	1037	978.90	0.77	0	29502	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1029	47.48	1.31	12	0.27	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	3030	-67.10	20240611	913	9.20	20241209	3030	-67.10	20240611	913	9.20	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
129	20241209	090531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1036	-1	5	-0.10	7969657	7742	3.77	1026	1036	1001	1348	726	1037	1029.41	0.77	0	-1336	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1070	49.33	1.36	12	0.01	21.00	763.00	3030	20240611	-65.81	1001	20241209	3.50	3030	-65.81	20240611	1001	3.50	20241209	3030	-65.81	20240611	1001	3.50	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
130	20241206	160530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1037	-33	5	-3.08	210645261	200732	76.17	1070	1105	1036	1391	749	1070	1049.39	0.78	0	-1237	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1071	49.38	1.36	12	0.19	21.00	763.00	3030	20240611	-65.78	1036	20241206	0.10	3030	-65.78	20240611	1036	0.10	20241206	3030	-65.78	20240611	1036	0.10	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
131	20241206	150532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1052	-18	5	-1.68	189939690	180794	68.60	1070	1105	1036	1391	749	1070	1050.59	0.78	0	-4123	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1086	50.10	1.38	12	0.18	21.00	763.00	3030	20240611	-65.28	1036	20241206	1.54	3030	-65.28	20240611	1036	1.54	20241206	3030	-65.28	20240611	1036	1.54	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
132	20241206	140530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1043	-27	5	-2.52	162692070	154579	58.65	1070	1105	1037	1391	749	1070	1052.48	0.78	0	-8258	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1077	49.67	1.37	12	0.15	21.00	763.00	3030	20240611	-65.58	1037	20241206	0.58	3030	-65.58	20240611	1037	0.58	20241206	3030	-65.58	20240611	1037	0.58	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
133	20241206	130531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1044	-26	5	-2.43	128553157	121763	46.20	1070	1105	1038	1391	749	1070	1055.77	0.78	0	-13482	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1078	49.71	1.37	12	0.12	21.00	763.00	3030	20240611	-65.54	1038	20241206	0.58	3030	-65.54	20240611	1038	0.58	20241206	3030	-65.54	20240611	1038	0.58	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
134	20241206	120528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1055	-15	5	-1.40	116087496	109815	41.67	1070	1105	1038	1391	749	1070	1057.12	0.78	0	-14602	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1089	50.24	1.38	12	0.11	21.00	763.00	3030	20240611	-65.18	1038	20241206	1.64	3030	-65.18	20240611	1038	1.64	20241206	3030	-65.18	20240611	1038	1.64	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
135	20241206	110530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1041	-29	5	-2.71	100578802	95000	36.05	1070	1105	1038	1391	749	1070	1058.72	0.78	0	-19254	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1075	49.57	1.36	12	0.09	21.00	763.00	3030	20240611	-65.64	1038	20241206	0.29	3030	-65.64	20240611	1038	0.29	20241206	3030	-65.64	20240611	1038	0.29	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
136	20241206	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1059	-11	5	-1.03	46640112	43562	16.53	1070	1105	1052	1391	749	1070	1070.66	0.78	0	-13669	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1094	50.43	1.39	12	0.04	21.00	763.00	3030	20240611	-65.05	1047	20241205	1.15	3030	-65.05	20240611	1047	1.15	20241205	3030	-65.05	20240611	1047	1.15	20241205	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
137	20241206	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1086	16	2	1.50	7324991	6823	2.59	1070	1105	1070	1391	749	1070	1073.57	0.78	0	-512	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1121	51.71	1.42	12	0.01	21.00	763.00	3030	20240611	-64.16	1047	20241205	3.72	3030	-64.16	20240611	1047	3.72	20241205	3030	-64.16	20240611	1047	3.72	20241205	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
138	20241205	160521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1070	-11	5	-1.02	278615954	262487	114.60	1063	1083	1047	1405	757	1081	1061.44	0.77	0	7848	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1105	50.95	1.40	12	0.25	21.00	763.00	3030	20240611	-64.69	1047	20241205	2.20	3030	-64.69	20240611	1047	2.20	20241205	3030	-64.69	20240611	1047	2.20	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
139	20241205	150524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	266299404	250945	109.56	1063	1083	1047	1405	757	1081	1061.19	0.77	0	3220	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.24	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
140	20241205	140521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	231975931	219040	95.63	1063	1082	1047	1405	757	1081	1059.06	0.77	0	4176	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.21	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
141	20241205	130522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1067	-14	5	-1.30	218050029	205934	89.91	1063	1082	1047	1405	757	1081	1058.83	0.77	0	2740	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1102	50.81	1.40	12	0.20	21.00	763.00	3030	20240611	-64.79	1047	20241205	1.91	3030	-64.79	20240611	1047	1.91	20241205	3030	-64.79	20240611	1047	1.91	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
142	20241205	120522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	207139352	195644	85.41	1063	1082	1047	1405	757	1081	1058.76	0.77	0	1367	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.19	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
143	20241205	110522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1058	-23	5	-2.13	180980450	170958	74.64	1063	1082	1047	1405	757	1081	1058.63	0.77	0	-10110	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1092	50.38	1.39	12	0.17	21.00	763.00	3030	20240611	-65.08	1047	20241205	1.05	3030	-65.08	20240611	1047	1.05	20241205	3030	-65.08	20240611	1047	1.05	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
144	20241205	100519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1064	-17	5	-1.57	137176571	129261	56.43	1063	1082	1049	1405	757	1081	1061.24	0.77	0	-11267	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1099	50.67	1.39	12	0.13	21.00	763.00	3030	20240611	-64.88	1049	20241205	1.43	3030	-64.88	20240611	1049	1.43	20241205	3030	-64.88	20240611	1049	1.43	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
145	20241205	090522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1072	-9	5	-0.83	56260001	52748	23.03	1063	1082	1062	1405	757	1081	1066.58	0.77	0	8761	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1107	51.05	1.40	12	0.05	21.00	763.00	3030	20240611	-64.62	1062	20241205	0.94	3030	-64.62	20240611	1062	0.94	20241205	3030	-64.62	20240611	1062	0.94	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
146	20241204	160513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1081	-34	5	-3.05	247851255	227769	42.01	1071	1114	1071	1449	781	1115	1088.17	0.79	0	-26492	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1116	51.48	1.42	12	0.22	21.00	763.00	3030	20240611	-64.32	1071	20241204	0.93	3030	-64.32	20240611	1071	0.93	20241204	3030	-64.32	20240611	1071	0.93	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
147	20241204	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1087	-28	5	-2.51	216170277	198533	36.62	1071	1114	1071	1449	781	1115	1088.84	0.79	0	-20817	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1122	51.76	1.42	12	0.19	21.00	763.00	3030	20240611	-64.13	1071	20241204	1.49	3030	-64.13	20240611	1071	1.49	20241204	3030	-64.13	20240611	1071	1.49	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
148	20241204	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1089	-26	5	-2.33	188086489	172630	31.84	1071	1114	1071	1449	781	1115	1089.54	0.79	0	-21318	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1124	51.86	1.43	12	0.17	21.00	763.00	3030	20240611	-64.06	1071	20241204	1.68	3030	-64.06	20240611	1071	1.68	20241204	3030	-64.06	20240611	1071	1.68	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
149	20241204	130509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1099	-16	5	-1.43	164075588	150620	27.78	1071	1114	1071	1449	781	1115	1089.33	0.79	0	-7982	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1135	52.33	1.44	12	0.15	21.00	763.00	3030	20240611	-63.73	1071	20241204	2.61	3030	-63.73	20240611	1071	2.61	20241204	3030	-63.73	20240611	1071	2.61	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
150	20241204	120509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1098	-17	5	-1.52	156025558	143274	26.42	1071	1114	1071	1449	781	1115	1089.00	0.79	0	-4531	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1134	52.29	1.44	12	0.14	21.00	763.00	3030	20240611	-63.76	1071	20241204	2.52	3030	-63.76	20240611	1071	2.52	20241204	3030	-63.76	20240611	1071	2.52	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
151	20241204	110506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1100	-15	5	-1.35	144967360	133122	24.55	1071	1114	1071	1449	781	1115	1088.98	0.79	0	193	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1136	52.38	1.44	12	0.13	21.00	763.00	3030	20240611	-63.70	1071	20241204	2.71	3030	-63.70	20240611	1071	2.71	20241204	3030	-63.70	20240611	1071	2.71	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
152	20241204	100506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1102	-13	5	-1.17	104313538	96029	17.71	1071	1114	1071	1449	781	1115	1086.27	0.79	0	15549	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1138	52.48	1.44	12	0.09	21.00	763.00	3030	20240611	-63.63	1071	20241204	2.89	3030	-63.63	20240611	1071	2.89	20241204	3030	-63.63	20240611	1071	2.89	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
153	20241204	090512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1113	-2	5	-0.18	16929053	15538	2.87	1071	1113	1071	1449	781	1115	1089.53	0.79	0	536	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1149	53.00	1.46	12	0.02	21.00	763.00	3030	20240611	-63.27	1071	20241204	3.92	3030	-63.27	20240611	1071	3.92	20241204	3030	-63.27	20240611	1071	3.92	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
154	20241203	160534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1115	-14	5	-1.24	590607750	535312	145.38	1121	1140	1091	1467	791	1129	1103.29	0.89	0	-98617	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1151	53.10	1.46	12	0.52	21.00	763.00	3030	20240611	-63.20	1091	20241203	2.20	3030	-63.20	20240611	1091	2.20	20241203	3030	-63.20	20240611	1091	2.20	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
155	20241203	150553	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1114	-15	5	-1.33	577824550	523856	142.27	1121	1140	1091	1467	791	1129	1103.02	0.89	0	-93928	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1150	53.05	1.46	12	0.51	21.00	763.00	3030	20240611	-63.23	1091	20241203	2.11	3030	-63.23	20240611	1091	2.11	20241203	3030	-63.23	20240611	1091	2.11	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
156	20241203	140541	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1095	-34	5	-3.01	482304639	437111	118.71	1121	1140	1091	1467	791	1129	1103.39	0.89	0	-134837	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1131	52.14	1.44	12	0.42	21.00	763.00	3030	20240611	-63.86	1091	20241203	0.37	3030	-63.86	20240611	1091	0.37	20241203	3030	-63.86	20240611	1091	0.37	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
157	20241203	130540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1097	-32	5	-2.83	395233751	357670	97.14	1121	1140	1091	1467	791	1129	1105.02	0.89	0	-96642	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1133	52.24	1.44	12	0.35	21.00	763.00	3030	20240611	-63.80	1091	20241203	0.55	3030	-63.80	20240611	1091	0.55	20241203	3030	-63.80	20240611	1091	0.55	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
158	20241203	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-28	5	-2.48	302575697	273242	74.21	1121	1140	1096	1467	791	1129	1107.35	0.89	0	-61427	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1137	52.43	1.44	12	0.26	21.00	763.00	3030	20240611	-63.66	1093	20241118	0.73	3030	-63.66	20240611	1093	0.73	20241118	3030	-63.66	20240611	1093	0.73	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
159	20241203	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1104	-25	5	-2.21	212376952	191379	51.98	1121	1140	1096	1467	791	1129	1109.72	0.89	0	-34667	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1140	52.57	1.45	12	0.19	21.00	763.00	3030	20240611	-63.56	1093	20241118	1.01	3030	-63.56	20240611	1093	1.01	20241118	3030	-63.56	20240611	1093	1.01	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
160	20241203	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1107	-22	5	-1.95	170926682	153849	41.78	1121	1140	1096	1467	791	1129	1111.00	0.89	0	-14542	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1143	52.71	1.45	12	0.15	21.00	763.00	3030	20240611	-63.47	1093	20241118	1.28	3030	-63.47	20240611	1093	1.28	20241118	3030	-63.47	20240611	1093	1.28	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
161	20241203	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1135	6	2	0.53	11441669	10248	2.78	1121	1140	1108	1467	791	1129	1116.48	0.89	0	3705	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1172	54.05	1.49	12	0.01	21.00	763.00	3030	20240611	-62.54	1093	20241118	3.84	3030	-62.54	20240611	1093	3.84	20241118	3030	-62.54	20240611	1093	3.84	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
162	20241202	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-21	5	-1.83	416992128	368055	95.01	1141	1176	1123	1495	805	1150	1132.96	0.92	0	-30786	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1166	53.76	1.48	12	0.36	21.00	763.00	3030	20240611	-62.74	1093	20241118	3.29	3030	-62.74	20240611	1093	3.29	20241118	3030	-62.74	20240611	1093	3.29	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
163	20241202	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	-27	5	-2.35	395313823	348770	90.03	1141	1176	1123	1495	805	1150	1133.45	0.92	0	-36795	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1160	53.48	1.47	12	0.34	21.00	763.00	3030	20240611	-62.94	1093	20241118	2.74	3030	-62.94	20240611	1093	2.74	20241118	3030	-62.94	20240611	1093	2.74	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
164	20241202	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1131	-19	5	-1.65	368989405	325380	83.99	1141	1176	1123	1495	805	1150	1134.03	0.92	0	-24180	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1168	53.86	1.48	12	0.32	21.00	763.00	3030	20240611	-62.67	1093	20241118	3.48	3030	-62.67	20240611	1093	3.48	20241118	3030	-62.67	20240611	1093	3.48	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
165	20241202	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-21	5	-1.83	339675051	299371	77.28	1141	1176	1123	1495	805	1150	1134.63	0.92	0	-22739	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1166	53.76	1.48	12	0.29	21.00	763.00	3030	20240611	-62.74	1093	20241118	3.29	3030	-62.74	20240611	1093	3.29	20241118	3030	-62.74	20240611	1093	3.29	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
166	20241202	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1133	-17	5	-1.48	297576317	261968	67.62	1141	1176	1123	1495	805	1150	1135.93	0.92	0	-18958	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1170	53.95	1.48	12	0.25	21.00	763.00	3030	20240611	-62.61	1093	20241118	3.66	3030	-62.61	20240611	1093	3.66	20241118	3030	-62.61	20240611	1093	3.66	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
167	20241202	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-10	5	-0.87	273378285	240515	62.09	1141	1176	1123	1495	805	1150	1136.64	0.92	0	-6710	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1177	54.29	1.49	12	0.23	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
168	20241202	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	-26	5	-2.26	241360647	212131	54.76	1141	1176	1123	1495	805	1150	1137.79	0.92	0	3290	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1161	53.52	1.47	12	0.21	21.00	763.00	3030	20240611	-62.90	1093	20241118	2.84	3030	-62.90	20240611	1093	2.84	20241118	3030	-62.90	20240611	1093	2.84	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
169	20241202	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	22	2	1.91	8487606	7281	1.88	1141	1176	1141	1495	805	1150	1165.72	0.92	0	437	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1210	55.81	1.54	12	0.01	21.00	763.00	3030	20240611	-61.32	1093	20241118	7.23	3030	-61.32	20240611	1093	7.23	20241118	3030	-61.32	20240611	1093	7.23	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N