KissMeData/053450/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	160555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
3	20241231	150557	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
4	20241231	140555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
5	20241231	130556	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
6	20241231	120556	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
7	20241231	110554	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
8	20241231	100551	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
9	20241231	090557	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9427735280	1680781	6011.81	5190	5900	5190	6820	3680	5250	5614.84	5.66	-37805	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.36	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		836943	N	N	0	N	00	N
10	20241230	160553	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5440	190	2	3.62	9238395700	1645432	5885.37	5190	5900	5190	6820	3680	5250	5614.84	5.91	0	-35941	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	805	7.07	0.64	12	11.12	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
11	20241230	150557	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5420	170	2	3.24	8683561430	1543842	5522.00	5190	5900	5190	6820	3680	5250	5624.64	5.91	0	-60882	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	802	7.05	0.64	12	10.44	769.00	8528.00	8670	20240213	-37.49	4500	20241209	20.44	8670	-37.49	20240213	4500	20.44	20241209	8670	-37.49	20240213	4500	20.44	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
12	20241230	140555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5620	370	2	7.05	1051803920	190734	682.22	5190	5700	5190	6820	3680	5250	5514.51	5.91	0	2779	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	831	7.31	0.66	12	1.29	769.00	8528.00	8670	20240213	-35.18	4500	20241209	24.89	8670	-35.18	20240213	4500	24.89	20241209	8670	-35.18	20240213	4500	24.89	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
13	20241230	130555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5310	60	2	1.14	57831080	10930	39.09	5190	5330	5190	6820	3680	5250	5291.04	5.91	0	-781	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	785	6.91	0.62	12	0.07	769.00	8528.00	8670	20240213	-38.75	4500	20241209	18.00	8670	-38.75	20240213	4500	18.00	20241209	8670	-38.75	20240213	4500	18.00	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
14	20241230	120552	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5270	20	2	0.38	29203260	5530	19.78	5190	5330	5190	6820	3680	5250	5280.88	5.91	0	820	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	780	6.85	0.62	12	0.04	769.00	8528.00	8670	20240213	-39.22	4500	20241209	17.11	8670	-39.22	20240213	4500	17.11	20241209	8670	-39.22	20240213	4500	17.11	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
15	20241230	110554	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	50	2	0.95	20636560	3911	13.99	5190	5330	5190	6820	3680	5250	5276.54	5.91	0	753	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	784	6.89	0.62	12	0.03	769.00	8528.00	8670	20240213	-38.87	4500	20241209	17.78	8670	-38.87	20240213	4500	17.78	20241209	8670	-38.87	20240213	4500	17.78	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
16	20241230	100555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5300	50	2	0.95	13714750	2609	9.33	5190	5300	5190	6820	3680	5250	5256.71	5.91	0	836	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	784	6.89	0.62	12	0.02	769.00	8528.00	8670	20240213	-38.87	4500	20241209	17.78	8670	-38.87	20240213	4500	17.78	20241209	8670	-38.87	20240213	4500	17.78	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
17	20241230	090556	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5240	-10	5	-0.19	1211580	233	0.83	5190	5250	5190	6820	3680	5250	5199.91	5.91	0	35	5450	5350	5290	5190	5130	5320	5160	74	1570	500	3670	10	1	14792803	775	6.81	0.61	12	0.00	769.00	8528.00	8670	20240213	-39.56	4500	20241209	16.44	8670	-39.56	20240213	4500	16.44	20241209	8670	-39.56	20240213	4500	16.44	20241209	2.04	N	053450	500	73 억		874748	N	N	0	N	00	N
18	20241227	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-140	5	-2.60	140034980	26447	57.32	5390	5390	5230	7000	3780	5390	5294.93	5.96	0	-7474	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	777	6.83	0.62	12	0.18	769.00	8528.00	8670	20240213	-39.45	4500	20241209	16.67	8670	-39.45	20240213	4500	16.67	20241209	8670	-39.45	20240213	4500	16.67	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
19	20241227	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-130	5	-2.41	135288860	25543	55.36	5390	5390	5230	7000	3780	5390	5296.51	5.96	0	-7064	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	778	6.84	0.62	12	0.17	769.00	8528.00	8670	20240213	-39.33	4500	20241209	16.89	8670	-39.33	20240213	4500	16.89	20241209	8670	-39.33	20240213	4500	16.89	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
20	20241227	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-110	5	-2.04	129878040	24518	53.14	5390	5390	5230	7000	3780	5390	5297.25	5.96	0	-7378	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	781	6.87	0.62	12	0.17	769.00	8528.00	8670	20240213	-39.10	4500	20241209	17.33	8670	-39.10	20240213	4500	17.33	20241209	8670	-39.10	20240213	4500	17.33	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
21	20241227	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-130	5	-2.41	113408100	21391	46.37	5390	5390	5230	7000	3780	5390	5301.67	5.96	0	-7334	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	778	6.84	0.62	12	0.14	769.00	8528.00	8670	20240213	-39.33	4500	20241209	16.89	8670	-39.33	20240213	4500	16.89	20241209	8670	-39.33	20240213	4500	16.89	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
22	20241227	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-160	5	-2.97	105126150	19814	42.95	5390	5390	5230	7000	3780	5390	5305.65	5.96	0	-6772	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	774	6.80	0.61	12	0.13	769.00	8528.00	8670	20240213	-39.68	4500	20241209	16.22	8670	-39.68	20240213	4500	16.22	20241209	8670	-39.68	20240213	4500	16.22	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
23	20241227	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-90	5	-1.67	80832380	15185	32.91	5390	5390	5260	7000	3780	5390	5323.17	5.96	0	-5038	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	784	6.89	0.62	12	0.10	769.00	8528.00	8670	20240213	-38.87	4500	20241209	17.78	8670	-38.87	20240213	4500	17.78	20241209	8670	-38.87	20240213	4500	17.78	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
24	20241227	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-30	5	-0.56	39573710	7411	16.06	5390	5390	5300	7000	3780	5390	5339.86	5.96	0	-1677	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	793	6.97	0.63	12	0.05	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
25	20241227	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-40	5	-0.74	8423760	1573	3.41	5390	5390	5350	7000	3780	5390	5355.22	5.96	0	-197	5510	5450	5410	5350	5310	5430	5330	74	1610	500	3770	10	1	14792803	791	6.96	0.63	12	0.01	769.00	8528.00	8670	20240213	-38.29	4500	20241209	18.89	8670	-38.29	20240213	4500	18.89	20241209	8670	-38.29	20240213	4500	18.89	20241209	2.04	N	053450	500	73 억		881889	N	N	0	N	00	N
26	20241226	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	245562550	45446	150.42	5400	5470	5370	7020	3780	5400	5403.39	5.97	0	3325	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.31	769.00	8528.00	8670	20240213	-37.83	4500	20241209	19.78	8670	-37.83	20240213	4500	19.78	20241209	8670	-37.83	20240213	4500	19.78	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
27	20241226	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	235324070	43545	144.13	5400	5470	5370	7020	3780	5400	5404.16	5.97	0	3409	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.29	769.00	8528.00	8670	20240213	-37.83	4500	20241209	19.78	8670	-37.83	20240213	4500	19.78	20241209	8670	-37.83	20240213	4500	19.78	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
28	20241226	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	166749540	30831	102.05	5400	5470	5370	7020	3780	5400	5408.50	5.97	0	3717	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.21	769.00	8528.00	8670	20240213	-37.83	4500	20241209	19.78	8670	-37.83	20240213	4500	19.78	20241209	8670	-37.83	20240213	4500	19.78	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
29	20241226	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	30	2	0.56	128621310	23800	78.78	5400	5450	5370	7020	3780	5400	5404.26	5.97	0	2414	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	803	7.06	0.64	12	0.16	769.00	8528.00	8670	20240213	-37.37	4500	20241209	20.67	8670	-37.37	20240213	4500	20.67	20241209	8670	-37.37	20240213	4500	20.67	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
30	20241226	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	10	2	0.19	103425610	19157	63.41	5400	5450	5370	7020	3780	5400	5398.84	5.97	0	-1337	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	800	7.04	0.63	12	0.13	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
31	20241226	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-10	5	-0.19	59876290	11084	36.69	5400	5450	5370	7020	3780	5400	5402.05	5.97	0	-1634	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.07	769.00	8528.00	8670	20240213	-37.83	4500	20241209	19.78	8670	-37.83	20240213	4500	19.78	20241209	8670	-37.83	20240213	4500	19.78	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
32	20241226	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	10	2	0.19	34581220	6397	21.17	5400	5450	5370	7020	3780	5400	5405.85	5.97	0	1398	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	800	7.04	0.63	12	0.04	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
33	20241226	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	40	2	0.74	1405750	259	0.86	5400	5440	5400	7020	3780	5400	5427.61	5.97	0	-165	5546	5472	5416	5342	5286	5445	5315	74	1620	500	3780	10	1	14792803	805	7.07	0.64	12	0.00	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.05	N	053450	500	73 억		882547	N	N	0	N	00	N
34	20241224	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-60	5	-1.10	163486730	30194	88.32	5460	5490	5360	7090	3830	5460	5414.54	5.95	0	1711	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	799	7.02	0.63	12	0.20	769.00	8528.00	8670	20240213	-37.72	4500	20241209	20.00	8670	-37.72	20240213	4500	20.00	20241209	8670	-37.72	20240213	4500	20.00	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
35	20241224	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-50	5	-0.92	156402350	28883	84.49	5460	5490	5360	7090	3830	5460	5415.03	5.95	0	2047	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	800	7.04	0.63	12	0.20	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
36	20241224	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-50	5	-0.92	126544980	23345	68.29	5460	5490	5360	7090	3830	5460	5420.65	5.95	0	-2082	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	800	7.04	0.63	12	0.16	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
37	20241224	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-90	5	-1.65	122345620	22570	66.02	5460	5490	5360	7090	3830	5460	5420.72	5.95	0	-2080	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	794	6.98	0.63	12	0.15	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
38	20241224	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-60	5	-1.10	98584860	18147	53.08	5460	5490	5360	7090	3830	5460	5432.57	5.95	0	824	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	799	7.02	0.63	12	0.12	769.00	8528.00	8670	20240213	-37.72	4500	20241209	20.00	8670	-37.72	20240213	4500	20.00	20241209	8670	-37.72	20240213	4500	20.00	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
39	20241224	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-30	5	-0.55	90299310	16606	48.58	5460	5490	5390	7090	3830	5460	5437.75	5.95	0	1347	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	803	7.06	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.37	4500	20241209	20.67	8670	-37.37	20240213	4500	20.67	20241209	8670	-37.37	20240213	4500	20.67	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
40	20241224	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-50	5	-0.92	63323370	11616	33.98	5460	5490	5410	7090	3830	5460	5451.39	5.95	0	-605	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	800	7.04	0.63	12	0.08	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
41	20241224	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	10	2	0.18	10916940	2001	5.85	5460	5470	5430	7090	3830	5460	5455.74	5.95	0	-582	5593	5526	5403	5336	5213	5560	5370	74	1630	500	3820	10	1	14792803	809	7.11	0.64	12	0.01	769.00	8528.00	8670	20240213	-36.91	4500	20241209	21.56	8670	-36.91	20240213	4500	21.56	20241209	8670	-36.91	20240213	4500	21.56	20241209	2.04	N	053450	500	73 억		880634	N	N	0	N	00	N
42	20241223	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	140	2	2.63	185051320	34162	58.73	5280	5470	5280	6910	3730	5320	5416.64	5.89	0	9906	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	808	7.10	0.64	12	0.23	769.00	8528.00	8670	20240213	-37.02	4500	20241209	21.33	8670	-37.02	20240213	4500	21.33	20241209	8670	-37.02	20240213	4500	21.33	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
43	20241223	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	130	2	2.44	160696950	29699	51.06	5280	5470	5280	6910	3730	5320	5410.85	5.89	0	10316	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	806	7.09	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.14	4500	20241209	21.11	8670	-37.14	20240213	4500	21.11	20241209	8670	-37.14	20240213	4500	21.11	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
44	20241223	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	110	2	2.07	100891070	18723	32.19	5280	5440	5280	6910	3730	5320	5388.62	5.89	0	8595	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	803	7.06	0.64	12	0.13	769.00	8528.00	8670	20240213	-37.37	4500	20241209	20.67	8670	-37.37	20240213	4500	20.67	20241209	8670	-37.37	20240213	4500	20.67	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
45	20241223	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	90	2	1.69	89011180	16532	28.42	5280	5430	5280	6910	3730	5320	5384.17	5.89	0	7100	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	800	7.04	0.63	12	0.11	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
46	20241223	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	110	2	2.07	74042810	13762	23.66	5280	5430	5280	6910	3730	5320	5380.24	5.89	0	4744	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	803	7.06	0.64	12	0.09	769.00	8528.00	8670	20240213	-37.37	4500	20241209	20.67	8670	-37.37	20240213	4500	20.67	20241209	8670	-37.37	20240213	4500	20.67	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
47	20241223	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	90	2	1.69	59784520	11131	19.14	5280	5430	5280	6910	3730	5320	5370.99	5.89	0	4279	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	800	7.04	0.63	12	0.08	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
48	20241223	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	60	2	1.13	36702840	6855	11.79	5280	5380	5280	6910	3730	5320	5354.17	5.89	0	3000	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	796	7.00	0.63	12	0.05	769.00	8528.00	8670	20240213	-37.95	4500	20241209	19.56	8670	-37.95	20240213	4500	19.56	20241209	8670	-37.95	20240213	4500	19.56	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
49	20241223	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	40	2	0.75	9133960	1712	2.94	5280	5360	5280	6910	3730	5320	5335.26	5.89	0	-412	5493	5406	5343	5256	5193	5375	5225	74	1590	500	3720	10	1	14792803	793	6.97	0.63	12	0.01	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.04	N	053450	500	73 억		871216	N	N	0	N	00	N
50	20241220	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	308804770	58047	213.42	5430	5430	5280	7070	3810	5440	5319.91	5.96	0	-10650	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	787	6.92	0.62	12	0.39	769.00	8528.00	8670	20240213	-38.64	4500	20241209	18.22	8670	-38.64	20240213	4500	18.22	20241209	8670	-38.64	20240213	4500	18.22	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
51	20241220	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-130	5	-2.39	291766730	54836	201.62	5430	5430	5280	7070	3810	5440	5320.72	5.96	0	-10696	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	785	6.91	0.62	12	0.37	769.00	8528.00	8670	20240213	-38.75	4500	20241209	18.00	8670	-38.75	20240213	4500	18.00	20241209	8670	-38.75	20240213	4500	18.00	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
52	20241220	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-130	5	-2.39	254471020	47794	175.73	5430	5430	5280	7070	3810	5440	5324.33	5.96	0	-9465	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	785	6.91	0.62	12	0.32	769.00	8528.00	8670	20240213	-38.75	4500	20241209	18.00	8670	-38.75	20240213	4500	18.00	20241209	8670	-38.75	20240213	4500	18.00	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
53	20241220	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	202825510	38047	139.89	5430	5430	5300	7070	3810	5440	5330.92	5.96	0	-5761	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	787	6.92	0.62	12	0.26	769.00	8528.00	8670	20240213	-38.64	4500	20241209	18.22	8670	-38.64	20240213	4500	18.22	20241209	8670	-38.64	20240213	4500	18.22	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
54	20241220	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	190837940	35790	131.59	5430	5430	5310	7070	3810	5440	5332.16	5.96	0	-5271	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	787	6.92	0.62	12	0.24	769.00	8528.00	8670	20240213	-38.64	4500	20241209	18.22	8670	-38.64	20240213	4500	18.22	20241209	8670	-38.64	20240213	4500	18.22	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
55	20241220	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	132454470	24803	91.19	5430	5430	5310	7070	3810	5440	5340.26	5.96	0	-4329	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	787	6.92	0.62	12	0.17	769.00	8528.00	8670	20240213	-38.64	4500	20241209	18.22	8670	-38.64	20240213	4500	18.22	20241209	8670	-38.64	20240213	4500	18.22	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
56	20241220	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-50	5	-0.92	94214930	17642	64.87	5430	5430	5310	7070	3810	5440	5340.38	5.96	0	-2055	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	797	7.01	0.63	12	0.12	769.00	8528.00	8670	20240213	-37.83	4500	20241209	19.78	8670	-37.83	20240213	4500	19.78	20241209	8670	-37.83	20240213	4500	19.78	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
57	20241220	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-70	5	-1.29	3402560	629	2.31	5430	5430	5370	7070	3810	5440	5409.48	5.96	0	-420	5553	5496	5413	5356	5273	5525	5385	74	1630	500	3800	10	1	14792803	794	6.98	0.63	12	0.00	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.05	N	053450	500	73 억		881865	N	N	0	N	00	N
58	20241219	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-30	5	-0.55	145563190	26993	60.40	5330	5470	5330	7110	3830	5470	5392.08	5.93	0	4561	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	805	7.07	0.64	12	0.18	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
59	20241219	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-50	5	-0.91	115671510	21436	47.96	5330	5470	5330	7110	3830	5470	5396.13	5.93	0	731	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	802	7.05	0.64	12	0.14	769.00	8528.00	8670	20240213	-37.49	4500	20241209	20.44	8670	-37.49	20240213	4500	20.44	20241209	8670	-37.49	20240213	4500	20.44	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
60	20241219	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-10	5	-0.18	88196000	16377	36.64	5330	5460	5330	7110	3830	5470	5385.36	5.93	0	2842	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	808	7.10	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.02	4500	20241209	21.33	8670	-37.02	20240213	4500	21.33	20241209	8670	-37.02	20240213	4500	21.33	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
61	20241219	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-70	5	-1.28	74708870	13895	31.09	5330	5410	5330	7110	3830	5470	5376.67	5.93	0	916	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.09	769.00	8528.00	8670	20240213	-37.72	4500	20241209	20.00	8670	-37.72	20240213	4500	20.00	20241209	8670	-37.72	20240213	4500	20.00	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
62	20241219	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-70	5	-1.28	72193870	13429	30.05	5330	5410	5330	7110	3830	5470	5375.97	5.93	0	563	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.09	769.00	8528.00	8670	20240213	-37.72	4500	20241209	20.00	8670	-37.72	20240213	4500	20.00	20241209	8670	-37.72	20240213	4500	20.00	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
63	20241219	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-100	5	-1.83	68301310	12705	28.43	5330	5410	5330	7110	3830	5470	5375.94	5.93	0	196	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	794	6.98	0.63	12	0.09	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
64	20241219	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-60	5	-1.10	37516150	6977	15.61	5330	5410	5330	7110	3830	5470	5377.12	5.93	0	2337	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	800	7.04	0.63	12	0.05	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
65	20241219	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-70	5	-1.28	12225580	2287	5.12	5330	5400	5330	7110	3830	5470	5345.68	5.93	0	429	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.02	769.00	8528.00	8670	20240213	-37.72	4500	20241209	20.00	8670	-37.72	20240213	4500	20.00	20241209	8670	-37.72	20240213	4500	20.00	20241209	2.07	N	053450	500	73 억		876993	N	N	0	N	00	N
66	20241218	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	20	2	0.37	240607350	44230	71.43	5450	5480	5380	7080	3820	5450	5439.91	5.88	0	6306	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	809	7.11	0.64	12	0.30	769.00	8528.00	8670	20240213	-36.91	4500	20241209	21.56	8670	-36.91	20240213	4500	21.56	20241209	8670	-36.91	20240213	4500	21.56	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
67	20241218	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	10	2	0.18	229132290	42130	68.04	5450	5480	5380	7080	3820	5450	5438.70	5.88	0	4979	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	808	7.10	0.64	12	0.28	769.00	8528.00	8670	20240213	-37.02	4500	20241209	21.33	8670	-37.02	20240213	4500	21.33	20241209	8670	-37.02	20240213	4500	21.33	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
68	20241218	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-10	5	-0.18	200704660	36916	59.62	5450	5480	5380	7080	3820	5450	5436.79	5.88	0	2481	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	805	7.07	0.64	12	0.25	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
69	20241218	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-30	5	-0.55	164751190	30304	48.94	5450	5480	5380	7080	3820	5450	5436.62	5.88	0	-3362	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	802	7.05	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.49	4500	20241209	20.44	8670	-37.49	20240213	4500	20.44	20241209	8670	-37.49	20240213	4500	20.44	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
70	20241218	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	-20	5	-0.37	145309240	26708	43.13	5450	5480	5410	7080	3820	5450	5440.66	5.88	0	-2690	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	803	7.06	0.64	12	0.18	769.00	8528.00	8670	20240213	-37.37	4500	20241209	20.67	8670	-37.37	20240213	4500	20.67	20241209	8670	-37.37	20240213	4500	20.67	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
71	20241218	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-10	5	-0.18	131564380	24173	39.04	5450	5480	5410	7080	3820	5450	5442.62	5.88	0	-1338	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	805	7.07	0.64	12	0.16	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	8670	-37.25	20240213	4500	20.89	20241209	8670	-37.25	20240213	4500	20.89	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
72	20241218	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	0	3	0.00	89470820	16443	26.55	5450	5480	5410	7080	3820	5450	5441.27	5.88	0	836	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	806	7.09	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.14	4500	20241209	21.11	8670	-37.14	20240213	4500	21.11	20241209	8670	-37.14	20240213	4500	21.11	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
73	20241218	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	0	3	0.00	16582250	3051	4.93	5450	5460	5410	7080	3820	5450	5435.02	5.88	0	143	5583	5516	5383	5316	5183	5550	5350	74	1630	500	3810	10	1	14792803	806	7.09	0.64	12	0.02	769.00	8528.00	8670	20240213	-37.14	4500	20241209	21.11	8670	-37.14	20240213	4500	21.11	20241209	8670	-37.14	20240213	4500	21.11	20241209	2.10	N	053450	500	73 억		869428	N	N	0	N	00	N
74	20241217	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	80	2	1.49	330003400	61278	126.18	5380	5450	5250	6980	3760	5370	5385.00	5.66	0	32352	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	806	7.09	0.64	12	0.41	769.00	8528.00	8670	20240213	-37.14	4500	20241209	21.11	8670	-37.14	20240213	4500	21.11	20241209	8670	-37.14	20240213	4500	21.11	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
75	20241217	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	50	2	0.93	285932780	53174	109.49	5380	5430	5250	6980	3760	5370	5377.30	5.66	0	29870	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	802	7.05	0.64	12	0.36	769.00	8528.00	8670	20240213	-37.49	4500	20241209	20.44	8670	-37.49	20240213	4500	20.44	20241209	8670	-37.49	20240213	4500	20.44	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
76	20241217	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	40	2	0.74	229216100	42694	87.91	5380	5420	5250	6980	3760	5370	5368.81	5.66	0	22480	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	800	7.04	0.63	12	0.29	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
77	20241217	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	0	3	0.00	158444180	29578	60.91	5380	5390	5250	6980	3760	5370	5356.83	5.66	0	11477	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	794	6.98	0.63	12	0.20	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
78	20241217	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-10	5	-0.19	135445250	25300	52.10	5380	5390	5250	6980	3760	5370	5353.57	5.66	0	10645	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	793	6.97	0.63	12	0.17	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
79	20241217	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	0	3	0.00	116326610	21735	44.76	5380	5390	5250	6980	3760	5370	5352.04	5.66	0	9462	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	794	6.98	0.63	12	0.15	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
80	20241217	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-20	5	-0.37	83270620	15575	32.07	5380	5390	5250	6980	3760	5370	5346.43	5.66	0	6674	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	791	6.96	0.63	12	0.11	769.00	8528.00	8670	20240213	-38.29	4500	20241209	18.89	8670	-38.29	20240213	4500	18.89	20241209	8670	-38.29	20240213	4500	18.89	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
81	20241217	090536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-20	5	-0.37	28984730	5440	11.20	5380	5380	5250	6980	3760	5370	5328.08	5.66	0	783	5510	5440	5380	5310	5250	5475	5345	74	1610	500	3750	10	1	14792803	791	6.96	0.63	12	0.04	769.00	8528.00	8670	20240213	-38.29	4500	20241209	18.89	8670	-38.29	20240213	4500	18.89	20241209	8670	-38.29	20240213	4500	18.89	20241209	2.03	N	053450	500	73 억		837076	N	N	0	N	00	N
82	20241216	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	70	2	1.32	260567790	48531	80.80	5330	5450	5320	6890	3710	5300	5369.39	5.53	0	18297	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	794	6.98	0.63	12	0.33	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
83	20241216	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	80	2	1.51	251796230	46897	78.08	5330	5450	5320	6890	3710	5300	5369.43	5.53	0	18320	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	796	7.00	0.63	12	0.32	769.00	8528.00	8670	20240213	-37.95	4500	20241209	19.56	8670	-37.95	20240213	4500	19.56	20241209	8670	-37.95	20240213	4500	19.56	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
84	20241216	140535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	50	2	0.94	216461970	40288	67.07	5330	5450	5330	6890	3710	5300	5373.23	5.53	0	16862	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	791	6.96	0.63	12	0.27	769.00	8528.00	8670	20240213	-38.29	4500	20241209	18.89	8670	-38.29	20240213	4500	18.89	20241209	8670	-38.29	20240213	4500	18.89	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
85	20241216	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	60	2	1.13	188955830	35143	58.51	5330	5450	5330	6890	3710	5300	5377.21	5.53	0	13673	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	793	6.97	0.63	12	0.24	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
86	20241216	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	60	2	1.13	180203150	33510	55.79	5330	5450	5330	6890	3710	5300	5378.06	5.53	0	13557	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	793	6.97	0.63	12	0.23	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
87	20241216	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	60	2	1.13	133419120	24774	41.24	5330	5450	5330	6890	3710	5300	5386.14	5.53	0	9431	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	793	6.97	0.63	12	0.17	769.00	8528.00	8670	20240213	-38.18	4500	20241209	19.11	8670	-38.18	20240213	4500	19.11	20241209	8670	-38.18	20240213	4500	19.11	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
88	20241216	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	110	2	2.08	114519250	21257	35.39	5330	5450	5330	6890	3710	5300	5388.20	5.53	0	8283	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	800	7.04	0.63	12	0.14	769.00	8528.00	8670	20240213	-37.60	4500	20241209	20.22	8670	-37.60	20240213	4500	20.22	20241209	8670	-37.60	20240213	4500	20.22	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
89	20241216	090536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	70	2	1.32	14265070	2674	4.45	5330	5380	5330	6890	3710	5300	5337.54	5.53	0	1257	5446	5372	5256	5182	5066	5410	5220	74	1590	500	3710	10	1	14792803	794	6.98	0.63	12	0.02	769.00	8528.00	8670	20240213	-38.06	4500	20241209	19.33	8670	-38.06	20240213	4500	19.33	20241209	8670	-38.06	20240213	4500	19.33	20241209	2.02	N	053450	500	73 억		817695	N	N	0	N	00	N
90	20241213	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	120	2	2.32	314266600	59737	77.40	5200	5330	5140	6730	3630	5180	5260.84	5.43	0	14262	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	784	6.89	0.62	12	0.40	769.00	8528.00	8670	20240213	-38.87	4500	20241209	17.78	8670	-38.87	20240213	4500	17.78	20241209	8670	-38.87	20240213	4500	17.78	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
91	20241213	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	120	2	2.32	299940710	57034	73.90	5200	5330	5140	6730	3630	5180	5258.98	5.43	0	13185	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	784	6.89	0.62	12	0.39	769.00	8528.00	8670	20240213	-38.87	4500	20241209	17.78	8670	-38.87	20240213	4500	17.78	20241209	8670	-38.87	20240213	4500	17.78	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
92	20241213	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	110	2	2.12	258972480	49294	63.87	5200	5330	5140	6730	3630	5180	5253.63	5.43	0	10724	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	783	6.88	0.62	12	0.33	769.00	8528.00	8670	20240213	-38.99	4500	20241209	17.56	8670	-38.99	20240213	4500	17.56	20241209	8670	-38.99	20240213	4500	17.56	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
93	20241213	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	110	2	2.12	215835540	41153	53.32	5200	5300	5140	6730	3630	5180	5244.71	5.43	0	9537	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	783	6.88	0.62	12	0.28	769.00	8528.00	8670	20240213	-38.99	4500	20241209	17.56	8670	-38.99	20240213	4500	17.56	20241209	8670	-38.99	20240213	4500	17.56	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
94	20241213	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	110	2	2.12	99854570	19119	24.77	5200	5290	5140	6730	3630	5180	5222.79	5.43	0	3320	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	783	6.88	0.62	12	0.13	769.00	8528.00	8670	20240213	-38.99	4500	20241209	17.56	8670	-38.99	20240213	4500	17.56	20241209	8670	-38.99	20240213	4500	17.56	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
95	20241213	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	60	2	1.16	74244480	14254	18.47	5200	5250	5140	6730	3630	5180	5208.68	5.43	0	2828	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	775	6.81	0.61	12	0.10	769.00	8528.00	8670	20240213	-39.56	4500	20241209	16.44	8670	-39.56	20240213	4500	16.44	20241209	8670	-39.56	20240213	4500	16.44	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
96	20241213	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	0	3	0.00	26567770	5108	6.62	5200	5250	5140	6730	3630	5180	5201.21	5.43	0	-1069	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	766	6.74	0.61	12	0.03	769.00	8528.00	8670	20240213	-40.25	4500	20241209	15.11	8670	-40.25	20240213	4500	15.11	20241209	8670	-40.25	20240213	4500	15.11	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
97	20241213	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	50	2	0.97	11045950	2111	2.74	5200	5250	5200	6730	3630	5180	5232.57	5.43	0	-722	5346	5262	5166	5082	4986	5215	5035	74	1550	500	3620	10	1	14792803	774	6.80	0.61	12	0.01	769.00	8528.00	8670	20240213	-39.68	4500	20241209	16.22	8670	-39.68	20240213	4500	16.22	20241209	8670	-39.68	20240213	4500	16.22	20241209	2.06	N	053450	500	73 억		803579	N	N	0	N	00	N
98	20241212	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-10	5	-0.19	392546020	76233	103.92	5190	5250	5070	6740	3640	5190	5149.29	5.34	0	12931	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	766	6.74	0.61	12	0.52	769.00	8528.00	8670	20240213	-40.25	4500	20241209	15.11	8670	-40.25	20240213	4500	15.11	20241209	8670	-40.25	20240213	4500	15.11	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
99	20241212	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-20	5	-0.39	381102890	74021	100.91	5190	5250	5070	6740	3640	5190	5148.58	5.34	0	13062	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	765	6.72	0.61	12	0.50	769.00	8528.00	8670	20240213	-40.37	4500	20241209	14.89	8670	-40.37	20240213	4500	14.89	20241209	8670	-40.37	20240213	4500	14.89	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
100	20241212	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	0	3	0.00	339197970	65906	89.85	5190	5250	5070	6740	3640	5190	5146.69	5.34	0	13808	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	768	6.75	0.61	12	0.45	769.00	8528.00	8670	20240213	-40.14	4500	20241209	15.33	8670	-40.14	20240213	4500	15.33	20241209	8670	-40.14	20240213	4500	15.33	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
101	20241212	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-30	5	-0.58	279350740	54314	74.04	5190	5250	5070	6740	3640	5190	5143.25	5.34	0	8209	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	763	6.71	0.61	12	0.37	769.00	8528.00	8670	20240213	-40.48	4500	20241209	14.67	8670	-40.48	20240213	4500	14.67	20241209	8670	-40.48	20240213	4500	14.67	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
102	20241212	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-60	5	-1.16	209640360	40664	55.44	5190	5250	5110	6740	3640	5190	5155.43	5.34	0	7595	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	759	6.67	0.60	12	0.27	769.00	8528.00	8670	20240213	-40.83	4500	20241209	14.00	8670	-40.83	20240213	4500	14.00	20241209	8670	-40.83	20240213	4500	14.00	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
103	20241212	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-10	5	-0.19	182811270	35444	48.32	5190	5250	5110	6740	3640	5190	5157.75	5.34	0	6368	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	766	6.74	0.61	12	0.24	769.00	8528.00	8670	20240213	-40.25	4500	20241209	15.11	8670	-40.25	20240213	4500	15.11	20241209	8670	-40.25	20240213	4500	15.11	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
104	20241212	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-10	5	-0.19	150533270	29215	39.83	5190	5250	5110	6740	3640	5190	5152.60	5.34	0	9843	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	766	6.74	0.61	12	0.20	769.00	8528.00	8670	20240213	-40.25	4500	20241209	15.11	8670	-40.25	20240213	4500	15.11	20241209	8670	-40.25	20240213	4500	15.11	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
105	20241212	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	50	2	0.96	23219750	4463	6.08	5190	5250	5180	6740	3640	5190	5202.72	5.34	0	-2048	5400	5295	5095	4990	4790	5347	5042	74	1550	500	3630	10	1	14792803	775	6.81	0.61	12	0.03	769.00	8528.00	8670	20240213	-39.56	4500	20241209	16.44	8670	-39.56	20240213	4500	16.44	20241209	8670	-39.56	20240213	4500	16.44	20241209	2.11	N	053450	500	73 억		790541	N	N	0	N	00	N
106	20241211	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	300	2	6.13	376007320	73322	43.69	4895	5200	4895	6350	3425	4890	5127.74	5.15	0	29247	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	768	6.75	0.61	12	0.50	769.00	8528.00	8670	20240213	-40.14	4500	20241209	15.33	8670	-40.14	20240213	4500	15.33	20241209	8670	-40.14	20240213	4500	15.33	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
107	20241211	150416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	300	2	6.13	361075510	70444	41.97	4895	5200	4895	6350	3425	4890	5125.71	5.15	0	28251	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	768	6.75	0.61	12	0.48	769.00	8528.00	8670	20240213	-40.14	4500	20241209	15.33	8670	-40.14	20240213	4500	15.33	20241209	8670	-40.14	20240213	4500	15.33	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
108	20241211	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	260	2	5.32	286621130	56068	33.41	4895	5170	4895	6350	3425	4890	5112.03	5.15	0	23448	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	762	6.70	0.60	12	0.38	769.00	8528.00	8670	20240213	-40.60	4500	20241209	14.44	8670	-40.60	20240213	4500	14.44	20241209	8670	-40.60	20240213	4500	14.44	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
109	20241211	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	260	2	5.32	258549630	50615	30.16	4895	5170	4895	6350	3425	4890	5108.16	5.15	0	20286	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	762	6.70	0.60	12	0.34	769.00	8528.00	8670	20240213	-40.60	4500	20241209	14.44	8670	-40.60	20240213	4500	14.44	20241209	8670	-40.60	20240213	4500	14.44	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
110	20241211	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	240	2	4.91	241335980	47267	28.16	4895	5170	4895	6350	3425	4890	5105.80	5.15	0	18131	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	759	6.67	0.60	12	0.32	769.00	8528.00	8670	20240213	-40.83	4500	20241209	14.00	8670	-40.83	20240213	4500	14.00	20241209	8670	-40.83	20240213	4500	14.00	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
111	20241211	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	260	2	5.32	192698800	37777	22.51	4895	5170	4895	6350	3425	4890	5100.96	5.15	0	13715	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	762	6.70	0.60	12	0.26	769.00	8528.00	8670	20240213	-40.60	4500	20241209	14.44	8670	-40.60	20240213	4500	14.44	20241209	8670	-40.60	20240213	4500	14.44	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
112	20241211	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	220	2	4.50	103570110	20423	12.17	4895	5120	4895	6350	3425	4890	5071.25	5.15	0	12163	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	10	1	14792803	756	6.64	0.60	12	0.14	769.00	8528.00	8670	20240213	-41.06	4500	20241209	13.56	8670	-41.06	20240213	4500	13.56	20241209	8670	-41.06	20240213	4500	13.56	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
113	20241211	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	85	2	1.74	4933255	993	0.59	4895	4990	4895	6350	3425	4890	4968.03	5.15	0	121	5273	5081	4808	4616	4343	5177	4712	74	1460	500	3420	5	1	14792803	736	6.47	0.58	12	0.01	769.00	8528.00	8670	20240213	-42.62	4500	20241209	10.56	8670	-42.62	20240213	4500	10.56	20241209	8670	-42.62	20240213	4500	10.56	20241209	2.08	N	053450	500	73 억		761732	N	N	0	N	00	N
114	20241210	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	370	2	8.19	808268295	167833	99.62	4535	5000	4535	5870	3165	4520	4815.91	4.87	0	41876	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	723	6.36	0.57	12	1.13	769.00	8528.00	8670	20240213	-43.60	4500	20241209	8.67	8670	-43.60	20240213	4500	8.67	20241209	8670	-43.60	20240213	4500	8.67	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
115	20241210	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	320	2	7.08	781191145	162277	96.32	4535	5000	4535	5870	3165	4520	4813.94	4.87	0	39503	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	716	6.29	0.57	12	1.10	769.00	8528.00	8670	20240213	-44.18	4500	20241209	7.56	8670	-44.18	20240213	4500	7.56	20241209	8670	-44.18	20240213	4500	7.56	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
116	20241210	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	345	2	7.63	771115030	160195	95.08	4535	5000	4535	5870	3165	4520	4813.60	4.87	0	38450	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	720	6.33	0.57	12	1.08	769.00	8528.00	8670	20240213	-43.89	4500	20241209	8.11	8670	-43.89	20240213	4500	8.11	20241209	8670	-43.89	20240213	4500	8.11	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
117	20241210	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	315	2	6.97	738493820	153461	91.09	4535	5000	4535	5870	3165	4520	4812.26	4.87	0	32119	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	715	6.29	0.57	12	1.04	769.00	8528.00	8670	20240213	-44.23	4500	20241209	7.44	8670	-44.23	20240213	4500	7.44	20241209	8670	-44.23	20240213	4500	7.44	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
118	20241210	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	315	2	6.97	725502090	150760	89.48	4535	5000	4535	5870	3165	4520	4812.30	4.87	0	32176	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	715	6.29	0.57	12	1.02	769.00	8528.00	8670	20240213	-44.23	4500	20241209	7.44	8670	-44.23	20240213	4500	7.44	20241209	8670	-44.23	20240213	4500	7.44	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
119	20241210	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	305	2	6.75	701043830	145706	86.48	4535	5000	4535	5870	3165	4520	4811.36	4.87	0	28259	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	714	6.27	0.57	12	0.98	769.00	8528.00	8670	20240213	-44.35	4500	20241209	7.22	8670	-44.35	20240213	4500	7.22	20241209	8670	-44.35	20240213	4500	7.22	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
120	20241210	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	250	2	5.53	176100480	37744	22.40	4535	4770	4535	5870	3165	4520	4665.65	4.87	0	25971	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	706	6.20	0.56	12	0.26	769.00	8528.00	8670	20240213	-44.98	4500	20241209	6.00	8670	-44.98	20240213	4500	6.00	20241209	8670	-44.98	20240213	4500	6.00	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
121	20241210	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	130	2	2.88	49594965	10922	6.48	4535	4650	4535	5870	3165	4520	4540.83	4.87	0	4103	5013	4766	4633	4386	4253	4700	4320	74	1350	500	3160	5	1	14792803	688	6.05	0.55	12	0.07	769.00	8528.00	8670	20240213	-46.37	4500	20241209	3.33	8670	-46.37	20240213	4500	3.33	20241209	8670	-46.37	20240213	4500	3.33	20241209	2.18	N	053450	500	73 억		720188	N	N	0	N	00	N
122	20241209	160525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4520	-460	5	-9.24	775460430	166314	181.42	4880	4880	4500	6470	3490	4980	4662.67	4.88	0	-1238	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	669	5.88	0.53	12	1.12	769.00	8528.00	8670	20240213	-47.87	4500	20241209	0.44	8670	-47.87	20240213	4500	0.44	20241209	8670	-47.87	20240213	4500	0.44	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
123	20241209	150527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4600	-380	5	-7.63	653133580	139336	151.99	4880	4880	4545	6470	3490	4980	4687.47	4.88	0	-5311	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	680	5.98	0.54	12	0.94	769.00	8528.00	8670	20240213	-46.94	4545	20241209	1.21	8670	-46.94	20240213	4545	1.21	20241209	8670	-46.94	20240213	4545	1.21	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
124	20241209	140526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4620	-360	5	-7.23	532979920	113138	123.42	4880	4880	4590	6470	3490	4980	4710.88	4.88	0	-7530	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	683	6.01	0.54	12	0.76	769.00	8528.00	8670	20240213	-46.71	4590	20241209	0.65	8670	-46.71	20240213	4590	0.65	20241209	8670	-46.71	20240213	4590	0.65	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
125	20241209	130527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4595	-385	5	-7.73	443493980	93739	102.25	4880	4880	4595	6470	3490	4980	4731.16	4.88	0	-10776	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	680	5.98	0.54	12	0.63	769.00	8528.00	8670	20240213	-47.00	4595	20241209	0.00	8670	-47.00	20240213	4595	0.00	20241209	8670	-47.00	20240213	4595	0.00	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
126	20241209	120526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4710	-270	5	-5.42	318875600	66929	73.01	4880	4880	4660	6470	3490	4980	4764.39	4.88	0	-11578	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	697	6.12	0.55	12	0.45	769.00	8528.00	8670	20240213	-45.67	4660	20241209	1.07	8670	-45.67	20240213	4660	1.07	20241209	8670	-45.67	20240213	4660	1.07	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
127	20241209	110527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4745	-235	5	-4.72	294124910	61670	67.27	4880	4880	4660	6470	3490	4980	4769.34	4.88	0	-9141	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	702	6.17	0.56	12	0.42	769.00	8528.00	8670	20240213	-45.27	4660	20241209	1.82	8670	-45.27	20240213	4660	1.82	20241209	8670	-45.27	20240213	4660	1.82	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
128	20241209	100525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4730	-250	5	-5.02	275313195	57697	62.94	4880	4880	4660	6470	3490	4980	4771.71	4.88	0	-8485	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	700	6.15	0.55	12	0.39	769.00	8528.00	8670	20240213	-45.44	4660	20241209	1.50	8670	-45.44	20240213	4660	1.50	20241209	8670	-45.44	20240213	4660	1.50	20241209	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
129	20241209	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-100	5	-2.01	53038395	10894	11.88	4880	4880	4825	6470	3490	4980	4868.59	4.88	0	111	5246	5112	4956	4822	4666	5125	4835	74	1490	500	3480	5	1	14792803	722	6.35	0.57	12	0.07	769.00	8528.00	8670	20240213	-43.71	4700	20240909	3.83	8670	-43.71	20240213	4700	3.83	20240909	8670	-43.71	20240213	4700	3.83	20240909	2.14	N	053450	500	73 억		721426	N	N	0	N	00	N
130	20241206	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-50	5	-0.99	449937150	91179	155.08	4980	5090	4800	6530	3530	5030	4934.66	4.97	0	-13746	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	737	6.48	0.58	12	0.62	769.00	8528.00	8670	20240213	-42.56	4700	20240909	5.96	8670	-42.56	20240213	4700	5.96	20240909	8670	-42.56	20240213	4700	5.96	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
131	20241206	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-30	5	-0.60	437786620	88756	150.96	4980	5090	4800	6530	3530	5030	4932.47	4.97	0	-14114	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	10	1	14792803	740	6.50	0.59	12	0.60	769.00	8528.00	8670	20240213	-42.33	4700	20240909	6.38	8670	-42.33	20240213	4700	6.38	20240909	8670	-42.33	20240213	4700	6.38	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
132	20241206	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-90	5	-1.79	424307985	86046	146.35	4980	5090	4800	6530	3530	5030	4931.18	4.97	0	-15856	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	731	6.42	0.58	12	0.58	769.00	8528.00	8670	20240213	-43.02	4700	20240909	5.11	8670	-43.02	20240213	4700	5.11	20240909	8670	-43.02	20240213	4700	5.11	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
133	20241206	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-90	5	-1.79	402224405	81567	138.73	4980	5090	4800	6530	3530	5030	4931.21	4.97	0	-17341	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	731	6.42	0.58	12	0.55	769.00	8528.00	8670	20240213	-43.02	4700	20240909	5.11	8670	-43.02	20240213	4700	5.11	20240909	8670	-43.02	20240213	4700	5.11	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
134	20241206	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-85	5	-1.69	392184120	79542	135.29	4980	5090	4800	6530	3530	5030	4930.53	4.97	0	-16473	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	732	6.43	0.58	12	0.54	769.00	8528.00	8670	20240213	-42.96	4700	20240909	5.21	8670	-42.96	20240213	4700	5.21	20240909	8670	-42.96	20240213	4700	5.21	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
135	20241206	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-180	5	-3.58	358522325	72688	123.63	4980	5090	4800	6530	3530	5030	4932.35	4.97	0	-14459	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	717	6.31	0.57	12	0.49	769.00	8528.00	8670	20240213	-44.06	4700	20240909	3.19	8670	-44.06	20240213	4700	3.19	20240909	8670	-44.06	20240213	4700	3.19	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
136	20241206	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-55	5	-1.09	155124910	30988	52.71	4980	5090	4940	6530	3530	5030	5005.97	4.97	0	-5934	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	5	1	14792803	736	6.47	0.58	12	0.21	769.00	8528.00	8670	20240213	-42.62	4700	20240909	5.85	8670	-42.62	20240213	4700	5.85	20240909	8670	-42.62	20240213	4700	5.85	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
137	20241206	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	40	2	0.80	32099520	6422	10.92	4980	5070	4980	6530	3530	5030	4998.37	4.97	0	2109	5230	5130	5080	4980	4930	5105	4955	74	1500	500	3520	10	1	14792803	750	6.59	0.59	12	0.04	769.00	8528.00	8670	20240213	-41.52	4700	20240909	7.87	8670	-41.52	20240213	4700	7.87	20240909	8670	-41.52	20240213	4700	7.87	20240909	2.20	N	053450	500	73 억		735090	N	N	0	N	00	N
138	20241205	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-150	5	-2.90	295163800	57934	82.64	5180	5180	5030	6730	3630	5180	5094.95	5.11	0	-21450	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	744	6.54	0.59	12	0.39	769.00	8528.00	8670	20240213	-41.98	4700	20240909	7.02	8670	-41.98	20240213	4700	7.02	20240909	8670	-41.98	20240213	4700	7.02	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
139	20241205	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-130	5	-2.51	267446930	52432	74.79	5180	5180	5050	6730	3630	5180	5100.83	5.11	0	-19345	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	747	6.57	0.59	12	0.35	769.00	8528.00	8670	20240213	-41.75	4700	20240909	7.45	8670	-41.75	20240213	4700	7.45	20240909	8670	-41.75	20240213	4700	7.45	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
140	20241205	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	196301350	38401	54.77	5180	5180	5070	6730	3630	5180	5111.88	5.11	0	-9294	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	762	6.70	0.60	12	0.26	769.00	8528.00	8670	20240213	-40.60	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	8670	-40.60	20240213	4700	9.57	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
141	20241205	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-80	5	-1.54	174740250	34173	48.74	5180	5180	5070	6730	3630	5180	5113.40	5.11	0	-6629	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	754	6.63	0.60	12	0.23	769.00	8528.00	8670	20240213	-41.18	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	8670	-41.18	20240213	4700	8.51	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
142	20241205	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-70	5	-1.35	161644220	31607	45.08	5180	5180	5070	6730	3630	5180	5114.19	5.11	0	-4826	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	756	6.64	0.60	12	0.21	769.00	8528.00	8670	20240213	-41.06	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	8670	-41.06	20240213	4700	8.72	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
143	20241205	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	132591400	25924	36.98	5180	5180	5070	6730	3630	5180	5114.62	5.11	0	-5637	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	757	6.66	0.60	12	0.18	769.00	8528.00	8670	20240213	-40.95	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	8670	-40.95	20240213	4700	8.94	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
144	20241205	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-70	5	-1.35	65994950	12893	18.39	5180	5180	5070	6730	3630	5180	5118.67	5.11	0	-9425	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	756	6.64	0.60	12	0.09	769.00	8528.00	8670	20240213	-41.06	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	8670	-41.06	20240213	4700	8.72	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
145	20241205	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	6753220	1308	1.87	5180	5180	5150	6730	3630	5180	5163.01	5.11	0	-1177	5420	5300	5200	5080	4980	5250	5030	74	1550	500	3620	10	1	14792803	762	6.70	0.60	12	0.01	769.00	8528.00	8670	20240213	-40.60	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	8670	-40.60	20240213	4700	9.57	20240909	2.18	N	053450	500	73 억		756540	N	N	0	N	00	N
146	20241204	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-190	5	-3.54	362130950	70058	152.88	5270	5320	5100	6980	3760	5370	5169.02	5.20	0	-12679	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	766	6.74	0.61	12	0.47	769.00	8528.00	8670	20240213	-40.25	4700	20240909	10.21	8670	-40.25	20240213	4700	10.21	20240909	8670	-40.25	20240213	4700	10.21	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
147	20241204	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-240	5	-4.47	345316750	66787	145.74	5270	5320	5100	6980	3760	5370	5170.42	5.20	0	-12179	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	759	6.67	0.60	12	0.45	769.00	8528.00	8670	20240213	-40.83	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	8670	-40.83	20240213	4700	9.15	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
148	20241204	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-250	5	-4.66	307627410	59438	129.70	5270	5320	5100	6980	3760	5370	5175.60	5.20	0	-11264	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	757	6.66	0.60	12	0.40	769.00	8528.00	8670	20240213	-40.95	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	8670	-40.95	20240213	4700	8.94	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
149	20241204	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-210	5	-3.91	258838830	49928	108.95	5270	5320	5100	6980	3760	5370	5184.24	5.20	0	-12587	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	763	6.71	0.61	12	0.34	769.00	8528.00	8670	20240213	-40.48	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	8670	-40.48	20240213	4700	9.79	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
150	20241204	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-220	5	-4.10	248252950	47873	104.47	5270	5320	5100	6980	3760	5370	5185.66	5.20	0	-12188	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	762	6.70	0.60	12	0.32	769.00	8528.00	8670	20240213	-40.60	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	8670	-40.60	20240213	4700	9.57	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
151	20241204	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-210	5	-3.91	162581700	31147	67.97	5270	5320	5160	6980	3760	5370	5219.82	5.20	0	-11137	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	763	6.71	0.61	12	0.21	769.00	8528.00	8670	20240213	-40.48	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	8670	-40.48	20240213	4700	9.79	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
152	20241204	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-140	5	-2.61	97020380	18511	40.39	5270	5320	5200	6980	3760	5370	5241.23	5.20	0	-1864	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	774	6.80	0.61	12	0.13	769.00	8528.00	8670	20240213	-39.68	4700	20240909	11.28	8670	-39.68	20240213	4700	11.28	20240909	8670	-39.68	20240213	4700	11.28	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
153	20241204	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-80	5	-1.49	23018120	4374	9.54	5270	5300	5230	6980	3760	5370	5262.49	5.20	0	174	5476	5422	5316	5262	5156	5450	5290	74	1610	500	3750	10	1	14792803	783	6.88	0.62	12	0.03	769.00	8528.00	8670	20240213	-38.99	4700	20240909	12.55	8670	-38.99	20240213	4700	12.55	20240909	8670	-38.99	20240213	4700	12.55	20240909	2.19	N	053450	500	73 억		769096	N	N	0	N	00	N
154	20241203	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	160	2	3.07	241887520	45726	96.30	5210	5370	5210	6770	3650	5210	5289.60	5.03	0	24015	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	794	6.98	0.63	12	0.31	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
155	20241203	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	160	2	3.07	224975890	42572	89.66	5210	5370	5210	6770	3650	5210	5284.60	5.03	0	24275	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	794	6.98	0.63	12	0.29	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
156	20241203	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	120	2	2.30	188897180	35806	75.41	5210	5330	5210	6770	3650	5210	5275.57	5.03	0	21456	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	788	6.93	0.62	12	0.24	769.00	8528.00	8670	20240213	-38.52	4700	20240909	13.40	8670	-38.52	20240213	4700	13.40	20240909	8670	-38.52	20240213	4700	13.40	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
157	20241203	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	90	2	1.73	168136420	31898	67.18	5210	5320	5210	6770	3650	5210	5271.06	5.03	0	21182	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	784	6.89	0.62	12	0.22	769.00	8528.00	8670	20240213	-38.87	4700	20240909	12.77	8670	-38.87	20240213	4700	12.77	20240909	8670	-38.87	20240213	4700	12.77	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
158	20241203	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	70	2	1.34	85435800	16219	34.16	5210	5320	5210	6770	3650	5210	5267.64	5.03	0	8009	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	781	6.87	0.62	12	0.11	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
159	20241203	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	60	2	1.15	61544190	11692	24.62	5210	5310	5210	6770	3650	5210	5263.79	5.03	0	4757	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	780	6.85	0.62	12	0.08	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
160	20241203	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	70	2	1.34	45850530	8720	18.36	5210	5310	5210	6770	3650	5210	5258.09	5.03	0	4820	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	781	6.87	0.62	12	0.06	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
161	20241203	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	60	2	1.15	12371950	2369	4.99	5210	5270	5210	6770	3650	5210	5222.44	5.03	0	862	5430	5320	5260	5150	5090	5290	5120	74	1560	500	3640	10	1	14792803	780	6.85	0.62	12	0.02	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.21	N	053450	500	73 억		744286	N	N	0	N	00	N
162	20241202	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-110	5	-2.07	249291340	47202	81.22	5330	5370	5200	6910	3730	5320	5281.37	5.08	0	-7721	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	771	6.78	0.61	12	0.32	769.00	8528.00	8670	20240213	-39.91	4700	20240909	10.85	8670	-39.91	20240213	4700	10.85	20240909	8670	-39.91	20240213	4700	10.85	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
163	20241202	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	227146250	42954	73.91	5330	5370	5200	6910	3730	5320	5288.13	5.08	0	-8157	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	774	6.80	0.61	12	0.29	769.00	8528.00	8670	20240213	-39.68	4700	20240909	11.28	8670	-39.68	20240213	4700	11.28	20240909	8670	-39.68	20240213	4700	11.28	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
164	20241202	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-40	5	-0.75	208850460	39461	67.90	5330	5370	5200	6910	3730	5320	5292.58	5.08	0	-8536	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	781	6.87	0.62	12	0.27	769.00	8528.00	8670	20240213	-39.10	4700	20240909	12.34	8670	-39.10	20240213	4700	12.34	20240909	8670	-39.10	20240213	4700	12.34	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
165	20241202	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-50	5	-0.94	173935240	32787	56.42	5330	5370	5230	6910	3730	5320	5305.01	5.08	0	-10146	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	780	6.85	0.62	12	0.22	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
166	20241202	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	110678730	20758	35.72	5330	5370	5300	6910	3730	5320	5331.86	5.08	0	-7551	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	784	6.89	0.62	12	0.14	769.00	8528.00	8670	20240213	-38.87	4700	20240909	12.77	8670	-38.87	20240213	4700	12.77	20240909	8670	-38.87	20240213	4700	12.77	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
167	20241202	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	30	2	0.56	93914170	17603	30.29	5330	5370	5320	6910	3730	5320	5335.12	5.08	0	-5322	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	791	6.96	0.63	12	0.12	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
168	20241202	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	10	2	0.19	83548420	15659	26.94	5330	5370	5320	6910	3730	5320	5335.49	5.08	0	-5121	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	788	6.93	0.62	12	0.11	769.00	8528.00	8670	20240213	-38.52	4700	20240909	13.40	8670	-38.52	20240213	4700	13.40	20240909	8670	-38.52	20240213	4700	13.40	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N
169	20241202	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	40	2	0.75	3134490	588	1.01	5330	5370	5330	6910	3730	5320	5330.77	5.08	0	15	5620	5470	5390	5240	5160	5430	5200	74	1590	500	3720	10	1	14792803	793	6.97	0.63	12	0.00	769.00	8528.00	8670	20240213	-38.18	4700	20240909	14.04	8670	-38.18	20240213	4700	14.04	20240909	8670	-38.18	20240213	4700	14.04	20240909	2.27	N	053450	500	73 억		752044	N	N	0	N	00	N