KissMeData/208370/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	161017	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
3	20241231	151001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
4	20241231	141016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
5	20241231	131017	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
6	20241231	121016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
7	20241231	111016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
8	20241231	101009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
9	20241231	091012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	885327315	221016	94.82	3890	4060	3860	5070	2730	3900	4004.79	2.73	60882	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.86	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		703352	N	N	0	N	00	N
10	20241230	161011	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	880911520	219929	94.36	3890	4060	3860	5070	2730	3900	4004.79	2.50	0	61805	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.85	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
11	20241230	151014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4040	140	2	3.59	712639490	178213	76.46	3890	4060	3860	5070	2730	3900	3999.32	2.50	0	38447	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1040	18.97	1.72	12	0.69	213.00	2347.00	7460	20240109	-45.84	3425	20241115	17.96	7460	-45.84	20240109	3425	17.96	20241115	7460	-45.84	20240109	3425	17.96	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
12	20241230	141014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4035	135	2	3.46	593165480	148560	63.74	3890	4060	3860	5070	2730	3900	3993.34	2.50	0	23352	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1039	18.94	1.72	12	0.58	213.00	2347.00	7460	20240109	-45.91	3425	20241115	17.81	7460	-45.91	20240109	3425	17.81	20241115	7460	-45.91	20240109	3425	17.81	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
13	20241230	131015	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4055	155	2	3.97	460797370	115797	49.68	3890	4055	3860	5070	2730	3900	3979.99	2.50	0	26240	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1044	19.04	1.73	12	0.45	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
14	20241230	121010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4025	125	2	3.21	392431380	98838	42.40	3890	4040	3860	5070	2730	3900	3971.11	2.50	0	17889	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1036	18.90	1.71	12	0.38	213.00	2347.00	7460	20240109	-46.05	3425	20241115	17.52	7460	-46.05	20240109	3425	17.52	20241115	7460	-46.05	20240109	3425	17.52	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
15	20241230	111013	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4020	120	2	3.08	320181970	80872	34.70	3890	4030	3860	5070	2730	3900	3959.80	2.50	0	11702	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1035	18.87	1.71	12	0.31	213.00	2347.00	7460	20240109	-46.11	3425	20241115	17.37	7460	-46.11	20240109	3425	17.37	20241115	7460	-46.11	20240109	3425	17.37	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
16	20241230	101012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	3990	90	2	2.31	229609775	58253	24.99	3890	3990	3860	5070	2730	3900	3942.26	2.50	0	10429	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1027	18.73	1.70	12	0.23	213.00	2347.00	7460	20240109	-46.51	3425	20241115	16.50	7460	-46.51	20240109	3425	16.50	20241115	7460	-46.51	20240109	3425	16.50	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
17	20241230	091014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	3925	25	2	0.64	70909920	18191	7.80	3890	3925	3860	5070	2730	3900	3897.97	2.50	0	4037	4120	4010	3930	3820	3740	3970	3780	129	1170	500	2730	5	1	25740564	1010	18.43	1.67	12	0.07	213.00	2347.00	7460	20240109	-47.39	3425	20241115	14.60	7460	-47.39	20240109	3425	14.60	20241115	7460	-47.39	20240109	3425	14.60	20241115	4.46	N	208370	500	128 억		642470	N	N	0	N	00	N
18	20241227	161008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	-120	5	-2.99	911681035	232015	121.69	4005	4040	3850	5220	2815	4020	3929.15	2.59	0	-24909	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1004	18.31	1.66	12	0.90	213.00	2347.00	7460	20240109	-47.72	3425	20241115	13.87	7460	-47.72	20240109	3425	13.87	20241115	7460	-47.72	20240109	3425	13.87	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
19	20241227	151007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3900	-120	5	-2.99	882746790	224594	117.80	4005	4040	3850	5220	2815	4020	3930.13	2.59	0	-24680	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1004	18.31	1.66	12	0.87	213.00	2347.00	7460	20240109	-47.72	3425	20241115	13.87	7460	-47.72	20240109	3425	13.87	20241115	7460	-47.72	20240109	3425	13.87	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
20	20241227	141010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	-125	5	-3.11	775061260	196981	103.32	4005	4040	3850	5220	2815	4020	3934.40	2.59	0	-24225	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1003	18.29	1.66	12	0.77	213.00	2347.00	7460	20240109	-47.79	3425	20241115	13.72	7460	-47.79	20240109	3425	13.72	20241115	7460	-47.79	20240109	3425	13.72	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
21	20241227	131009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-130	5	-3.23	699385615	177426	93.06	4005	4040	3850	5220	2815	4020	3941.53	2.59	0	-27983	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1001	18.26	1.66	12	0.69	213.00	2347.00	7460	20240109	-47.86	3425	20241115	13.58	7460	-47.86	20240109	3425	13.58	20241115	7460	-47.86	20240109	3425	13.58	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
22	20241227	121010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	-140	5	-3.48	632091925	160056	83.95	4005	4040	3870	5220	2815	4020	3948.88	2.59	0	-29716	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	999	18.22	1.65	12	0.62	213.00	2347.00	7460	20240109	-47.99	3425	20241115	13.28	7460	-47.99	20240109	3425	13.28	20241115	7460	-47.99	20240109	3425	13.28	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
23	20241227	111008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	-115	5	-2.86	555837295	140486	73.68	4005	4040	3880	5220	2815	4020	3956.21	2.59	0	-25489	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1005	18.33	1.66	12	0.55	213.00	2347.00	7460	20240109	-47.65	3425	20241115	14.01	7460	-47.65	20240109	3425	14.01	20241115	7460	-47.65	20240109	3425	14.01	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
24	20241227	101006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	-10	5	-0.25	292551750	73432	38.51	4005	4040	3940	5220	2815	4020	3983.64	2.59	0	-3340	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1032	18.83	1.71	12	0.29	213.00	2347.00	7460	20240109	-46.25	3425	20241115	17.08	7460	-46.25	20240109	3425	17.08	20241115	7460	-46.25	20240109	3425	17.08	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
25	20241227	091011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	-50	5	-1.24	135676315	33961	17.81	4005	4040	3950	5220	2815	4020	3994.54	2.59	0	-21691	4160	4090	4045	3975	3930	4067	3952	129	1200	500	2810	5	1	25740564	1022	18.64	1.69	12	0.13	213.00	2347.00	7460	20240109	-46.78	3425	20241115	15.91	7460	-46.78	20240109	3425	15.91	20241115	7460	-46.78	20240109	3425	15.91	20241115	4.39	N	208370	500	128 억		667379	N	N	0	N	00	N
26	20241226	161002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	-30	5	-0.74	764076740	189013	140.53	4065	4115	4000	5260	2835	4050	4042.46	2.53	0	13042	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1035	18.87	1.71	12	0.73	213.00	2347.00	7460	20240109	-46.11	3425	20241115	17.37	7460	-46.11	20240109	3425	17.37	20241115	7460	-46.11	20240109	3425	17.37	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
27	20241226	151000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4015	-35	5	-0.86	697144460	172370	128.16	4065	4115	4000	5260	2835	4050	4044.47	2.53	0	9036	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1033	18.85	1.71	12	0.67	213.00	2347.00	7460	20240109	-46.18	3425	20241115	17.23	7460	-46.18	20240109	3425	17.23	20241115	7460	-46.18	20240109	3425	17.23	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
28	20241226	140959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	-30	5	-0.74	552071720	136232	101.29	4065	4115	4010	5260	2835	4050	4052.44	2.53	0	1614	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1035	18.87	1.71	12	0.53	213.00	2347.00	7460	20240109	-46.11	3425	20241115	17.37	7460	-46.11	20240109	3425	17.37	20241115	7460	-46.11	20240109	3425	17.37	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
29	20241226	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	10	2	0.25	378287895	93207	69.30	4065	4115	4030	5260	2835	4050	4058.58	2.53	0	18	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1045	19.06	1.73	12	0.36	213.00	2347.00	7460	20240109	-45.58	3425	20241115	18.54	7460	-45.58	20240109	3425	18.54	20241115	7460	-45.58	20240109	3425	18.54	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
30	20241226	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	5	2	0.12	250812740	61700	45.87	4065	4115	4030	5260	2835	4050	4065.04	2.53	0	-3824	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1044	19.04	1.73	12	0.24	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
31	20241226	110958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	45	2	1.11	227205200	55892	41.56	4065	4115	4030	5260	2835	4050	4065.08	2.53	0	-2246	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1054	19.23	1.74	12	0.22	213.00	2347.00	7460	20240109	-45.11	3425	20241115	19.56	7460	-45.11	20240109	3425	19.56	20241115	7460	-45.11	20240109	3425	19.56	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
32	20241226	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	5	2	0.12	189974520	46760	34.77	4065	4115	4030	5260	2835	4050	4062.76	2.53	0	675	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1044	19.04	1.73	12	0.18	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	7460	-45.64	20240109	3425	18.39	20241115	7460	-45.64	20240109	3425	18.39	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
33	20241226	091001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4090	40	2	0.99	13319090	3268	2.43	4065	4115	4060	5260	2835	4050	4075.61	2.53	0	-94	4216	4132	4086	4002	3956	4110	3980	129	1210	500	2830	5	1	25740564	1053	19.20	1.74	12	0.01	213.00	2347.00	7460	20240109	-45.17	3425	20241115	19.42	7460	-45.17	20240109	3425	19.42	20241115	7460	-45.17	20240109	3425	19.42	20241115	4.39	N	208370	500	128 억		651513	N	N	0	N	00	N
34	20241224	160959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	-80	5	-1.94	531832735	130116	98.14	4130	4170	4040	5360	2895	4130	4087.42	2.44	0	21921	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1042	19.01	1.73	12	0.51	213.00	2347.00	7460	20240109	-45.71	3425	20241115	18.25	7460	-45.71	20240109	3425	18.25	20241115	7460	-45.71	20240109	3425	18.25	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
35	20241224	150958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4075	-55	5	-1.33	492588680	120443	90.85	4130	4170	4040	5360	2895	4130	4089.81	2.44	0	17539	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1049	19.13	1.74	12	0.47	213.00	2347.00	7460	20240109	-45.38	3425	20241115	18.98	7460	-45.38	20240109	3425	18.98	20241115	7460	-45.38	20240109	3425	18.98	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
36	20241224	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4105	-25	5	-0.61	391212130	95522	72.05	4130	4170	4040	5360	2895	4130	4095.52	2.44	0	12092	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1057	19.27	1.75	12	0.37	213.00	2347.00	7460	20240109	-44.97	3425	20241115	19.85	7460	-44.97	20240109	3425	19.85	20241115	7460	-44.97	20240109	3425	19.85	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
37	20241224	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	-50	5	-1.21	331316735	80871	61.00	4130	4170	4040	5360	2895	4130	4096.85	2.44	0	2864	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1050	19.15	1.74	12	0.31	213.00	2347.00	7460	20240109	-45.31	3425	20241115	19.12	7460	-45.31	20240109	3425	19.12	20241115	7460	-45.31	20240109	3425	19.12	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
38	20241224	120957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	-35	5	-0.85	287021075	69988	52.79	4130	4170	4040	5360	2895	4130	4101.00	2.44	0	2901	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1054	19.23	1.74	12	0.27	213.00	2347.00	7460	20240109	-45.11	3425	20241115	19.56	7460	-45.11	20240109	3425	19.56	20241115	7460	-45.11	20240109	3425	19.56	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
39	20241224	111000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-70	5	-1.69	266282520	64913	48.96	4130	4170	4040	5360	2895	4130	4102.14	2.44	0	3987	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1045	19.06	1.73	12	0.25	213.00	2347.00	7460	20240109	-45.58	3425	20241115	18.54	7460	-45.58	20240109	3425	18.54	20241115	7460	-45.58	20240109	3425	18.54	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
40	20241224	100958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	-85	5	-2.06	229586270	55895	42.16	4130	4170	4045	5360	2895	4130	4107.46	2.44	0	5102	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1041	18.99	1.72	12	0.22	213.00	2347.00	7460	20240109	-45.78	3425	20241115	18.10	7460	-45.78	20240109	3425	18.10	20241115	7460	-45.78	20240109	3425	18.10	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
41	20241224	091003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	0	3	0.00	83340285	20118	15.17	4130	4170	4120	5360	2895	4130	4142.57	2.44	0	2847	4216	4172	4111	4067	4006	4195	4090	129	1230	500	2890	5	1	25740564	1063	19.39	1.76	12	0.08	213.00	2347.00	7460	20240109	-44.64	3425	20241115	20.58	7460	-44.64	20240109	3425	20.58	20241115	7460	-44.64	20240109	3425	20.58	20241115	4.45	N	208370	500	128 억		627020	N	N	0	N	00	N
42	20241223	160949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	50	2	1.23	539071375	130897	57.67	4050	4155	4050	5300	2860	4080	4118.26	2.46	0	-5172	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1063	19.39	1.76	12	0.51	213.00	2347.00	7460	20240109	-44.64	3425	20241115	20.58	7460	-44.64	20240109	3425	20.58	20241115	7460	-44.64	20240109	3425	20.58	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
43	20241223	150955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4090	10	2	0.25	519732850	126213	55.61	4050	4155	4050	5300	2860	4080	4117.90	2.46	0	-5652	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1053	19.20	1.74	12	0.49	213.00	2347.00	7460	20240109	-45.17	3425	20241115	19.42	7460	-45.17	20240109	3425	19.42	20241115	7460	-45.17	20240109	3425	19.42	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
44	20241223	140950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	55	2	1.35	383461980	93230	41.08	4050	4150	4050	5300	2860	4080	4113.07	2.46	0	-1894	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1064	19.41	1.76	12	0.36	213.00	2347.00	7460	20240109	-44.57	3425	20241115	20.73	7460	-44.57	20240109	3425	20.73	20241115	7460	-44.57	20240109	3425	20.73	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
45	20241223	130950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	40	2	0.98	343542485	83553	36.81	4050	4150	4050	5300	2860	4080	4111.67	2.46	0	-4156	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1061	19.34	1.76	12	0.32	213.00	2347.00	7460	20240109	-44.77	3425	20241115	20.29	7460	-44.77	20240109	3425	20.29	20241115	7460	-44.77	20240109	3425	20.29	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
46	20241223	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4125	45	2	1.10	332704920	80924	35.65	4050	4150	4050	5300	2860	4080	4111.33	2.46	0	-4079	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1062	19.37	1.76	12	0.31	213.00	2347.00	7460	20240109	-44.71	3425	20241115	20.44	7460	-44.71	20240109	3425	20.44	20241115	7460	-44.71	20240109	3425	20.44	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
47	20241223	110950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	55	2	1.35	283928920	69076	30.43	4050	4150	4050	5300	2860	4080	4110.38	2.46	0	-10334	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1064	19.41	1.76	12	0.27	213.00	2347.00	7460	20240109	-44.57	3425	20241115	20.73	7460	-44.57	20240109	3425	20.73	20241115	7460	-44.57	20240109	3425	20.73	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
48	20241223	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	50	2	1.23	184581495	44915	19.79	4050	4150	4050	5300	2860	4080	4109.57	2.46	0	-8832	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1063	19.39	1.76	12	0.17	213.00	2347.00	7460	20240109	-44.64	3425	20241115	20.58	7460	-44.64	20240109	3425	20.58	20241115	7460	-44.64	20240109	3425	20.58	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
49	20241223	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4125	45	2	1.10	43152275	10507	4.63	4050	4135	4050	5300	2860	4080	4107.00	2.46	0	-3361	4356	4217	4116	3977	3876	4167	3927	129	1220	500	2850	5	1	25740564	1062	19.37	1.76	12	0.04	213.00	2347.00	7460	20240109	-44.71	3425	20241115	20.44	7460	-44.71	20240109	3425	20.44	20241115	7460	-44.71	20240109	3425	20.44	20241115	4.41	N	208370	500	128 억		632064	N	N	0	N	00	N
50	20241220	160944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	-170	5	-4.00	925109130	225647	134.22	4250	4255	4015	5520	2975	4250	4099.83	2.38	0	14298	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1050	19.15	1.74	12	0.88	213.00	2347.00	7460	20240109	-45.31	3425	20241115	19.12	7460	-45.31	20240109	3425	19.12	20241115	7460	-45.31	20240109	3425	19.12	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
51	20241220	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-185	5	-4.35	825678040	201149	119.65	4250	4255	4015	5520	2975	4250	4104.81	2.38	0	1953	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1046	19.08	1.73	12	0.78	213.00	2347.00	7460	20240109	-45.51	3425	20241115	18.69	7460	-45.51	20240109	3425	18.69	20241115	7460	-45.51	20240109	3425	18.69	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
52	20241220	140946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-185	5	-4.35	740146610	180063	107.11	4250	4255	4015	5520	2975	4250	4110.49	2.38	0	-3456	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1046	19.08	1.73	12	0.70	213.00	2347.00	7460	20240109	-45.51	3425	20241115	18.69	7460	-45.51	20240109	3425	18.69	20241115	7460	-45.51	20240109	3425	18.69	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
53	20241220	130945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-180	5	-4.24	667296050	162033	96.38	4250	4255	4050	5520	2975	4250	4118.27	2.38	0	-3932	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1048	19.11	1.73	12	0.63	213.00	2347.00	7460	20240109	-45.44	3425	20241115	18.83	7460	-45.44	20240109	3425	18.83	20241115	7460	-45.44	20240109	3425	18.83	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
54	20241220	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4075	-175	5	-4.12	534343235	129307	76.91	4250	4255	4065	5520	2975	4250	4132.36	2.38	0	-10501	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1049	19.13	1.74	12	0.50	213.00	2347.00	7460	20240109	-45.38	3425	20241115	18.98	7460	-45.38	20240109	3425	18.98	20241115	7460	-45.38	20240109	3425	18.98	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
55	20241220	110944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4115	-135	5	-3.18	473082495	114309	67.99	4250	4255	4075	5520	2975	4250	4138.63	2.38	0	-5814	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1059	19.32	1.75	12	0.44	213.00	2347.00	7460	20240109	-44.84	3425	20241115	20.15	7460	-44.84	20240109	3425	20.15	20241115	7460	-44.84	20240109	3425	20.15	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
56	20241220	100945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4140	-110	5	-2.59	365646850	88128	52.42	4250	4255	4075	5520	2975	4250	4149.04	2.38	0	-321	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1066	19.44	1.76	12	0.34	213.00	2347.00	7460	20240109	-44.50	3425	20241115	20.88	7460	-44.50	20240109	3425	20.88	20241115	7460	-44.50	20240109	3425	20.88	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
57	20241220	090946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-80	5	-1.88	99672525	23644	14.06	4250	4255	4165	5520	2975	4250	4215.55	2.38	0	-13685	4423	4336	4293	4206	4163	4315	4185	129	1270	500	2970	5	1	25740564	1073	19.58	1.78	12	0.09	213.00	2347.00	7460	20240109	-44.10	3425	20241115	21.75	7460	-44.10	20240109	3425	21.75	20241115	7460	-44.10	20240109	3425	21.75	20241115	4.40	N	208370	500	128 억		611746	N	N	0	N	00	N
58	20241219	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-185	5	-4.17	705276695	164738	78.54	4260	4380	4250	5760	3105	4435	4281.34	2.29	0	21524	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1094	19.95	1.81	12	0.64	213.00	2347.00	7460	20240109	-43.03	3425	20241115	24.09	7460	-43.03	20240109	3425	24.09	20241115	7460	-43.03	20240109	3425	24.09	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
59	20241219	150941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	-165	5	-3.72	651113145	152007	72.47	4260	4380	4250	5760	3105	4435	4283.44	2.29	0	20292	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1099	20.05	1.82	12	0.59	213.00	2347.00	7460	20240109	-42.76	3425	20241115	24.67	7460	-42.76	20240109	3425	24.67	20241115	7460	-42.76	20240109	3425	24.67	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
60	20241219	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	-145	5	-3.27	533323660	124399	59.31	4260	4380	4250	5760	3105	4435	4287.20	2.29	0	16158	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1104	20.14	1.83	12	0.48	213.00	2347.00	7460	20240109	-42.49	3425	20241115	25.26	7460	-42.49	20240109	3425	25.26	20241115	7460	-42.49	20240109	3425	25.26	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
61	20241219	130941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	-135	5	-3.04	493926125	115240	54.94	4260	4380	4250	5760	3105	4435	4286.06	2.29	0	14678	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1107	20.19	1.83	12	0.45	213.00	2347.00	7460	20240109	-42.36	3425	20241115	25.55	7460	-42.36	20240109	3425	25.55	20241115	7460	-42.36	20240109	3425	25.55	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
62	20241219	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4315	-120	5	-2.71	465926370	108714	51.83	4260	4380	4250	5760	3105	4435	4285.80	2.29	0	14226	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1111	20.26	1.84	12	0.42	213.00	2347.00	7460	20240109	-42.16	3425	20241115	25.99	7460	-42.16	20240109	3425	25.99	20241115	7460	-42.16	20240109	3425	25.99	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
63	20241219	110940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	-125	5	-2.82	424864490	99132	47.26	4260	4380	4250	5760	3105	4435	4285.85	2.29	0	9406	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1109	20.23	1.84	12	0.39	213.00	2347.00	7460	20240109	-42.23	3425	20241115	25.84	7460	-42.23	20240109	3425	25.84	20241115	7460	-42.23	20240109	3425	25.84	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
64	20241219	100933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-140	5	-3.16	320929030	74803	35.66	4260	4380	4250	5760	3105	4435	4290.32	2.29	0	12961	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1106	20.16	1.83	12	0.29	213.00	2347.00	7460	20240109	-42.43	3425	20241115	25.40	7460	-42.43	20240109	3425	25.40	20241115	7460	-42.43	20240109	3425	25.40	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
65	20241219	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-155	5	-3.49	99792070	23386	11.15	4260	4380	4250	5760	3105	4435	4267.17	2.29	0	10157	4578	4506	4443	4371	4308	4475	4340	129	1325	500	3100	5	1	25740564	1102	20.09	1.82	12	0.09	213.00	2347.00	7460	20240109	-42.63	3425	20241115	24.96	7460	-42.63	20240109	3425	24.96	20241115	7460	-42.63	20240109	3425	24.96	20241115	4.31	N	208370	500	128 억		590280	N	N	0	N	00	N
66	20241218	160937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	-80	5	-1.77	892972610	201466	101.89	4515	4515	4380	5860	3165	4515	4432.37	2.38	0	-21450	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1142	20.82	1.89	12	0.78	213.00	2347.00	7460	20240109	-40.55	3425	20241115	29.49	7460	-40.55	20240109	3425	29.49	20241115	7460	-40.55	20240109	3425	29.49	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
67	20241218	150941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-65	5	-1.44	861986450	194483	98.36	4515	4515	4380	5860	3165	4515	4432.19	2.38	0	-21545	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1145	20.89	1.90	12	0.76	213.00	2347.00	7460	20240109	-40.35	3425	20241115	29.93	7460	-40.35	20240109	3425	29.93	20241115	7460	-40.35	20240109	3425	29.93	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
68	20241218	140939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	-75	5	-1.66	789280425	178128	90.09	4515	4515	4380	5860	3165	4515	4430.97	2.38	0	-21118	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1143	20.85	1.89	12	0.69	213.00	2347.00	7460	20240109	-40.48	3425	20241115	29.64	7460	-40.48	20240109	3425	29.64	20241115	7460	-40.48	20240109	3425	29.64	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
69	20241218	130941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-115	5	-2.55	758623060	171198	86.58	4515	4515	4380	5860	3165	4515	4431.26	2.38	0	-21123	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1133	20.66	1.87	12	0.67	213.00	2347.00	7460	20240109	-41.02	3425	20241115	28.47	7460	-41.02	20240109	3425	28.47	20241115	7460	-41.02	20240109	3425	28.47	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
70	20241218	120933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4405	-110	5	-2.44	611019630	137629	69.60	4515	4515	4400	5860	3165	4515	4439.61	2.38	0	-12371	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1134	20.68	1.88	12	0.53	213.00	2347.00	7460	20240109	-40.95	3425	20241115	28.61	7460	-40.95	20240109	3425	28.61	20241115	7460	-40.95	20240109	3425	28.61	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
71	20241218	110940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	-90	5	-1.99	510867095	114935	58.13	4515	4515	4415	5860	3165	4515	4444.83	2.38	0	-6971	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1139	20.77	1.89	12	0.45	213.00	2347.00	7460	20240109	-40.68	3425	20241115	29.20	7460	-40.68	20240109	3425	29.20	20241115	7460	-40.68	20240109	3425	29.20	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
72	20241218	100940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	-75	5	-1.66	371846755	83575	42.27	4515	4515	4415	5860	3165	4515	4449.25	2.38	0	-16144	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1143	20.85	1.89	12	0.32	213.00	2347.00	7460	20240109	-40.48	3425	20241115	29.64	7460	-40.48	20240109	3425	29.64	20241115	7460	-40.48	20240109	3425	29.64	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
73	20241218	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	-25	5	-0.55	89862775	20116	10.17	4515	4515	4440	5860	3165	4515	4467.22	2.38	0	-6200	4638	4576	4528	4466	4418	4552	4442	129	1345	500	3160	5	1	25740564	1156	21.08	1.91	12	0.08	213.00	2347.00	7460	20240109	-39.81	3425	20241115	31.09	7460	-39.81	20240109	3425	31.09	20241115	7460	-39.81	20240109	3425	31.09	20241115	4.22	N	208370	500	128 억		611730	N	N	0	N	00	N
74	20241217	160936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	-35	5	-0.77	886101740	196012	58.15	4575	4590	4480	5910	3185	4550	4520.66	2.46	0	-21592	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1162	21.20	1.92	12	0.76	213.00	2347.00	7460	20240109	-39.48	3425	20241115	31.82	7460	-39.48	20240109	3425	31.82	20241115	7460	-39.48	20240109	3425	31.82	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
75	20241217	150939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4500	-50	5	-1.10	831922205	183986	54.58	4575	4590	4480	5910	3185	4550	4521.66	2.46	0	-23621	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1158	21.13	1.92	12	0.71	213.00	2347.00	7460	20240109	-39.68	3425	20241115	31.39	7460	-39.68	20240109	3425	31.39	20241115	7460	-39.68	20240109	3425	31.39	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
76	20241217	140931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4510	-40	5	-0.88	731336835	161621	47.94	4575	4590	4480	5910	3185	4550	4525.01	2.46	0	-32180	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1161	21.17	1.92	12	0.63	213.00	2347.00	7460	20240109	-39.54	3425	20241115	31.68	7460	-39.54	20240109	3425	31.68	20241115	7460	-39.54	20240109	3425	31.68	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
77	20241217	130927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	-45	5	-0.99	640848670	141537	41.99	4575	4590	4480	5910	3185	4550	4527.78	2.46	0	-38137	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1160	21.15	1.92	12	0.55	213.00	2347.00	7460	20240109	-39.61	3425	20241115	31.53	7460	-39.61	20240109	3425	31.53	20241115	7460	-39.61	20240109	3425	31.53	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
78	20241217	120910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	-35	5	-0.77	597312535	131858	39.12	4575	4590	4480	5910	3185	4550	4529.97	2.46	0	-41171	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1162	21.20	1.92	12	0.51	213.00	2347.00	7460	20240109	-39.48	3425	20241115	31.82	7460	-39.48	20240109	3425	31.82	20241115	7460	-39.48	20240109	3425	31.82	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
79	20241217	110915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4530	-20	5	-0.44	448985275	98945	29.35	4575	4590	4510	5910	3185	4550	4537.73	2.46	0	-24595	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1166	21.27	1.93	12	0.38	213.00	2347.00	7460	20240109	-39.28	3425	20241115	32.26	7460	-39.28	20240109	3425	32.26	20241115	7460	-39.28	20240109	3425	32.26	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
80	20241217	100928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4530	-20	5	-0.44	346018860	76167	22.59	4575	4590	4510	5910	3185	4550	4542.90	2.46	0	-23598	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1166	21.27	1.93	12	0.30	213.00	2347.00	7460	20240109	-39.28	3425	20241115	32.26	7460	-39.28	20240109	3425	32.26	20241115	7460	-39.28	20240109	3425	32.26	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
81	20241217	090937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4545	-5	5	-0.11	113231255	24922	7.39	4575	4575	4510	5910	3185	4550	4543.43	2.46	0	-18734	4710	4630	4555	4475	4400	4592	4437	129	1360	500	3180	5	1	25740564	1170	21.34	1.94	12	0.10	213.00	2347.00	7460	20240109	-39.08	3425	20241115	32.70	7460	-39.08	20240109	3425	32.70	20241115	7460	-39.08	20240109	3425	32.70	20241115	4.15	N	208370	500	128 억		633322	N	N	0	N	00	N
82	20241216	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4550	0	3	0.00	1508244600	332422	101.07	4560	4635	4480	5910	3185	4550	4537.11	2.56	0	-38735	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1171	21.36	1.94	12	1.29	213.00	2347.00	7460	20240109	-39.01	3425	20241115	32.85	7460	-39.01	20240109	3425	32.85	20241115	7460	-39.01	20240109	3425	32.85	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
83	20241216	150937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4520	-30	5	-0.66	1448758055	319313	97.08	4560	4635	4480	5910	3185	4550	4537.08	2.56	0	-40079	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1163	21.22	1.93	12	1.24	213.00	2347.00	7460	20240109	-39.41	3425	20241115	31.97	7460	-39.41	20240109	3425	31.97	20241115	7460	-39.41	20240109	3425	31.97	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
84	20241216	140936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4545	-5	5	-0.11	1159664915	255215	77.59	4560	4635	4505	5910	3185	4550	4543.86	2.56	0	-41686	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1170	21.34	1.94	12	0.99	213.00	2347.00	7460	20240109	-39.08	3425	20241115	32.70	7460	-39.08	20240109	3425	32.70	20241115	7460	-39.08	20240109	3425	32.70	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
85	20241216	130938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4550	0	3	0.00	1098879180	241840	73.53	4560	4635	4505	5910	3185	4550	4543.81	2.56	0	-40472	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1171	21.36	1.94	12	0.94	213.00	2347.00	7460	20240109	-39.01	3425	20241115	32.85	7460	-39.01	20240109	3425	32.85	20241115	7460	-39.01	20240109	3425	32.85	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
86	20241216	120937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4560	10	2	0.22	1000630465	220277	66.97	4560	4635	4505	5910	3185	4550	4542.58	2.56	0	-36359	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1174	21.41	1.94	12	0.86	213.00	2347.00	7460	20240109	-38.87	3425	20241115	33.14	7460	-38.87	20240109	3425	33.14	20241115	7460	-38.87	20240109	3425	33.14	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
87	20241216	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	-10	5	-0.22	875476850	192679	58.58	4560	4635	4505	5910	3185	4550	4543.68	2.56	0	-38984	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1169	21.31	1.93	12	0.75	213.00	2347.00	7460	20240109	-39.14	3425	20241115	32.55	7460	-39.14	20240109	3425	32.55	20241115	7460	-39.14	20240109	3425	32.55	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
88	20241216	100936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4555	5	2	0.11	728373130	160177	48.70	4560	4635	4510	5910	3185	4550	4547.29	2.56	0	-26048	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1172	21.38	1.94	12	0.62	213.00	2347.00	7460	20240109	-38.94	3425	20241115	32.99	7460	-38.94	20240109	3425	32.99	20241115	7460	-38.94	20240109	3425	32.99	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
89	20241216	090936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4545	-5	5	-0.11	218528325	48024	14.60	4560	4635	4510	5910	3185	4550	4550.40	2.56	0	-2110	4663	4606	4508	4451	4353	4635	4480	129	1360	500	3180	5	1	25740564	1170	21.34	1.94	12	0.19	213.00	2347.00	7460	20240109	-39.08	3425	20241115	32.70	7460	-39.08	20240109	3425	32.70	20241115	7460	-39.08	20240109	3425	32.70	20241115	4.19	N	208370	500	128 억		659817	N	N	0	N	00	N
90	20241213	160929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4550	140	2	3.17	1445473955	321844	89.74	4480	4565	4410	5730	3090	4410	4491.14	2.72	0	-35064	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1171	21.36	1.94	12	1.25	213.00	2347.00	7460	20240109	-39.01	3425	20241115	32.85	7460	-39.01	20240109	3425	32.85	20241115	7460	-39.01	20240109	3425	32.85	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
91	20241213	150935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4530	120	2	2.72	1344679145	299590	83.53	4480	4565	4410	5730	3090	4410	4488.40	2.72	0	-39463	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1166	21.27	1.93	12	1.16	213.00	2347.00	7460	20240109	-39.28	3425	20241115	32.26	7460	-39.28	20240109	3425	32.26	20241115	7460	-39.28	20240109	3425	32.26	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
92	20241213	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	105	2	2.38	1126585390	251399	70.10	4480	4550	4410	5730	3090	4410	4481.26	2.72	0	-39162	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1162	21.20	1.92	12	0.98	213.00	2347.00	7460	20240109	-39.48	3425	20241115	31.82	7460	-39.48	20240109	3425	31.82	20241115	7460	-39.48	20240109	3425	31.82	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
93	20241213	130934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	55	2	1.25	708553395	158573	44.21	4480	4550	4410	5730	3090	4410	4468.31	2.72	0	-25031	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1149	20.96	1.90	12	0.62	213.00	2347.00	7460	20240109	-40.15	3425	20241115	30.36	7460	-40.15	20240109	3425	30.36	20241115	7460	-40.15	20240109	3425	30.36	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
94	20241213	120935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	25	2	0.57	646234385	144579	40.31	4480	4550	4410	5730	3090	4410	4469.77	2.72	0	-24583	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1142	20.82	1.89	12	0.56	213.00	2347.00	7460	20240109	-40.55	3425	20241115	29.49	7460	-40.55	20240109	3425	29.49	20241115	7460	-40.55	20240109	3425	29.49	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
95	20241213	110933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	20	2	0.45	575802765	128737	35.89	4480	4550	4410	5730	3090	4410	4472.71	2.72	0	-23519	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1140	20.80	1.89	12	0.50	213.00	2347.00	7460	20240109	-40.62	3425	20241115	29.34	7460	-40.62	20240109	3425	29.34	20241115	7460	-40.62	20240109	3425	29.34	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
96	20241213	100924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4470	60	2	1.36	437707505	97541	27.20	4480	4550	4425	5730	3090	4410	4487.42	2.72	0	-26424	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1151	20.99	1.90	12	0.38	213.00	2347.00	7460	20240109	-40.08	3425	20241115	30.51	7460	-40.08	20240109	3425	30.51	20241115	7460	-40.08	20240109	3425	30.51	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
97	20241213	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4445	35	2	0.79	51137300	11489	3.20	4480	4480	4425	5730	3090	4410	4450.98	2.72	0	-6265	4690	4550	4455	4315	4220	4502	4267	129	1320	500	3080	5	1	25740564	1144	20.87	1.89	12	0.04	213.00	2347.00	7460	20240109	-40.42	3425	20241115	29.78	7460	-40.42	20240109	3425	29.78	20241115	7460	-40.42	20240109	3425	29.78	20241115	4.14	N	208370	500	128 억		699059	N	N	0	N	00	N
98	20241212	160935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-30	5	-0.68	1589731730	355576	87.04	4505	4595	4360	5770	3110	4440	4471.11	2.67	0	10072	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1135	20.70	1.88	12	1.38	213.00	2347.00	7460	20240109	-40.88	3425	20241115	28.76	7460	-40.88	20240109	3425	28.76	20241115	7460	-40.88	20240109	3425	28.76	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
99	20241212	150928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4460	20	2	0.45	1531341750	342352	83.80	4505	4595	4360	5770	3110	4440	4473.00	2.67	0	6529	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1148	20.94	1.90	12	1.33	213.00	2347.00	7460	20240109	-40.21	3425	20241115	30.22	7460	-40.21	20240109	3425	30.22	20241115	7460	-40.21	20240109	3425	30.22	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
100	20241212	140926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-10	5	-0.23	1415708700	316297	77.42	4505	4595	4360	5770	3110	4440	4475.88	2.67	0	-7756	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1140	20.80	1.89	12	1.23	213.00	2347.00	7460	20240109	-40.62	3425	20241115	29.34	7460	-40.62	20240109	3425	29.34	20241115	7460	-40.62	20240109	3425	29.34	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
101	20241212	130914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	-25	5	-0.56	1324515140	295761	72.40	4505	4595	4360	5770	3110	4440	4478.33	2.67	0	-16736	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1136	20.73	1.88	12	1.15	213.00	2347.00	7460	20240109	-40.82	3425	20241115	28.91	7460	-40.82	20240109	3425	28.91	20241115	7460	-40.82	20240109	3425	28.91	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
102	20241212	120910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-30	5	-0.68	1163388750	259065	63.41	4505	4595	4385	5770	3110	4440	4490.72	2.67	0	-22510	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1135	20.70	1.88	12	1.01	213.00	2347.00	7460	20240109	-40.88	3425	20241115	28.76	7460	-40.88	20240109	3425	28.76	20241115	7460	-40.88	20240109	3425	28.76	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
103	20241212	110921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4495	55	2	1.24	912896105	202570	49.58	4505	4595	4430	5770	3110	4440	4506.57	2.67	0	-18307	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1157	21.10	1.92	12	0.79	213.00	2347.00	7460	20240109	-39.75	3425	20241115	31.24	7460	-39.75	20240109	3425	31.24	20241115	7460	-39.75	20240109	3425	31.24	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
104	20241212	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	65	2	1.46	793736390	176029	43.09	4505	4595	4430	5770	3110	4440	4509.12	2.67	0	-18546	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1160	21.15	1.92	12	0.68	213.00	2347.00	7460	20240109	-39.61	3425	20241115	31.53	7460	-39.61	20240109	3425	31.53	20241115	7460	-39.61	20240109	3425	31.53	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
105	20241212	090927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	50	2	1.13	183109940	40750	9.97	4505	4510	4475	5770	3110	4440	4493.50	2.67	0	-19207	4566	4502	4381	4317	4196	4535	4350	129	1330	500	3100	5	1	25740564	1156	21.08	1.91	12	0.16	213.00	2347.00	7460	20240109	-39.81	3425	20241115	31.09	7460	-39.81	20240109	3425	31.09	20241115	7460	-39.81	20240109	3425	31.09	20241115	4.30	N	208370	500	128 억		686244	N	N	0	N	00	N
106	20241211	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	155	2	3.62	1767671235	401441	97.65	4285	4445	4260	5570	3000	4285	4403.17	2.66	0	-4197	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1143	20.85	1.89	12	1.56	213.00	2347.00	7460	20240109	-40.48	3425	20241115	29.64	7460	-40.48	20240109	3425	29.64	20241115	7460	-40.48	20240109	3425	29.64	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
107	20241211	150909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	150	2	3.50	1670527925	379549	92.33	4285	4445	4260	5570	3000	4285	4401.37	2.66	0	-2758	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1142	20.82	1.89	12	1.47	213.00	2347.00	7460	20240109	-40.55	3425	20241115	29.49	7460	-40.55	20240109	3425	29.49	20241115	7460	-40.55	20240109	3425	29.49	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
108	20241211	140927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	130	2	3.03	1560266110	354642	86.27	4285	4445	4260	5570	3000	4285	4399.57	2.66	0	62	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1136	20.73	1.88	12	1.38	213.00	2347.00	7460	20240109	-40.82	3425	20241115	28.91	7460	-40.82	20240109	3425	28.91	20241115	7460	-40.82	20240109	3425	28.91	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
109	20241211	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	130	2	3.03	1431040900	325399	79.15	4285	4445	4260	5570	3000	4285	4397.82	2.66	0	3526	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1136	20.73	1.88	12	1.26	213.00	2347.00	7460	20240109	-40.82	3425	20241115	28.91	7460	-40.82	20240109	3425	28.91	20241115	7460	-40.82	20240109	3425	28.91	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
110	20241211	120930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	125	2	2.92	1283199595	291878	71.00	4285	4445	4260	5570	3000	4285	4396.38	2.66	0	2140	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1135	20.70	1.88	12	1.13	213.00	2347.00	7460	20240109	-40.88	3425	20241115	28.76	7460	-40.88	20240109	3425	28.76	20241115	7460	-40.88	20240109	3425	28.76	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
111	20241211	110926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4395	110	2	2.57	1153190240	262286	63.80	4285	4445	4260	5570	3000	4285	4396.71	2.66	0	1249	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1131	20.63	1.87	12	1.02	213.00	2347.00	7460	20240109	-41.09	3425	20241115	28.32	7460	-41.09	20240109	3425	28.32	20241115	7460	-41.09	20240109	3425	28.32	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
112	20241211	100928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	140	2	3.27	851973720	193887	47.16	4285	4445	4260	5570	3000	4285	4394.20	2.66	0	15261	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1139	20.77	1.89	12	0.75	213.00	2347.00	7460	20240109	-40.68	3425	20241115	29.20	7460	-40.68	20240109	3425	29.20	20241115	7460	-40.68	20240109	3425	29.20	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
113	20241211	090933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	105	2	2.45	226922675	52423	12.75	4285	4400	4260	5570	3000	4285	4328.73	2.66	0	11426	4555	4420	4170	4035	3785	4487	4102	129	1285	500	2990	5	1	25740564	1130	20.61	1.87	12	0.20	213.00	2347.00	7460	20240109	-41.15	3425	20241115	28.18	7460	-41.15	20240109	3425	28.18	20241115	7460	-41.15	20240109	3425	28.18	20241115	4.48	N	208370	500	128 억		684608	N	N	0	N	00	N
114	20241210	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4285	325	2	8.21	1702774255	407726	74.21	3920	4305	3920	5140	2775	3960	4176.26	2.08	0	150704	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1103	20.12	1.83	12	1.58	213.00	2347.00	7540	20231201	-43.17	3425	20241115	25.11	7460	-42.56	20240109	3425	25.11	20241115	7460	-42.56	20240109	3425	25.11	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
115	20241210	150922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	330	2	8.33	1550806255	372328	67.77	3920	4295	3920	5140	2775	3960	4165.25	2.08	0	139037	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1104	20.14	1.83	12	1.45	213.00	2347.00	7540	20231201	-43.10	3425	20241115	25.26	7460	-42.49	20240109	3425	25.26	20241115	7460	-42.49	20240109	3425	25.26	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
116	20241210	140921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	290	2	7.32	1342728080	323534	58.89	3920	4265	3920	5140	2775	3960	4150.28	2.08	0	106668	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1094	19.95	1.81	12	1.26	213.00	2347.00	7540	20231201	-43.63	3425	20241115	24.09	7460	-43.03	20240109	3425	24.09	20241115	7460	-43.03	20240109	3425	24.09	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
117	20241210	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	260	2	6.57	1132793490	273878	49.85	3920	4245	3920	5140	2775	3960	4136.22	2.08	0	88607	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1086	19.81	1.80	12	1.06	213.00	2347.00	7540	20231201	-44.03	3425	20241115	23.21	7460	-43.43	20240109	3425	23.21	20241115	7460	-43.43	20240109	3425	23.21	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
118	20241210	120921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4165	205	2	5.18	930989135	225847	41.11	3920	4200	3920	5140	2775	3960	4122.32	2.08	0	70094	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1072	19.55	1.77	12	0.88	213.00	2347.00	7540	20231201	-44.76	3425	20241115	21.61	7460	-44.17	20240109	3425	21.61	20241115	7460	-44.17	20240109	3425	21.61	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
119	20241210	110920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4165	205	2	5.18	733472215	178559	32.50	3920	4195	3920	5140	2775	3960	4107.86	2.08	0	71426	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1072	19.55	1.77	12	0.69	213.00	2347.00	7540	20231201	-44.76	3425	20241115	21.61	7460	-44.17	20240109	3425	21.61	20241115	7460	-44.17	20240109	3425	21.61	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
120	20241210	100921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4195	235	2	5.93	579127370	141407	25.74	3920	4195	3920	5140	2775	3960	4095.61	2.08	0	67077	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1080	19.69	1.79	12	0.55	213.00	2347.00	7540	20231201	-44.36	3425	20241115	22.48	7460	-43.77	20240109	3425	22.48	20241115	7460	-43.77	20240109	3425	22.48	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
121	20241210	090927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	120	2	3.03	174333735	43570	7.93	3920	4120	3920	5140	2775	3960	4001.38	2.08	0	24014	4416	4187	4071	3842	3726	4130	3785	129	1180	500	2770	5	1	25740564	1050	19.15	1.74	12	0.17	213.00	2347.00	7540	20231201	-45.89	3425	20241115	19.12	7460	-45.31	20240109	3425	19.12	20241115	7460	-45.31	20240109	3425	19.12	20241115	4.54	N	208370	500	128 억		534558	N	N	0	N	00	N
122	20241209	160918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3960	-365	5	-8.44	2131796865	529091	64.30	4300	4300	3955	5620	3030	4325	4029.49	1.63	0	113970	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1019	18.59	1.69	12	2.06	213.00	2347.00	7560	20231130	-47.62	3425	20241115	15.62	7460	-46.92	20240109	3425	15.62	20241115	7460	-46.92	20240109	3425	15.62	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
123	20241209	150919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	-355	5	-8.21	2006503285	497465	60.46	4300	4300	3960	5620	3030	4325	4033.40	1.63	0	105265	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1022	18.64	1.69	12	1.93	213.00	2347.00	7560	20231130	-47.49	3425	20241115	15.91	7460	-46.78	20240109	3425	15.91	20241115	7460	-46.78	20240109	3425	15.91	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
124	20241209	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	-315	5	-7.28	1562438655	385908	46.90	4300	4300	3970	5620	3030	4325	4048.66	1.63	0	56000	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1032	18.83	1.71	12	1.50	213.00	2347.00	7560	20231130	-46.96	3425	20241115	17.08	7460	-46.25	20240109	3425	17.08	20241115	7460	-46.25	20240109	3425	17.08	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
125	20241209	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4020	-305	5	-7.05	1397090960	344615	41.88	4300	4300	3970	5620	3030	4325	4053.98	1.63	0	40343	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1035	18.87	1.71	12	1.34	213.00	2347.00	7560	20231130	-46.83	3425	20241115	17.37	7460	-46.11	20240109	3425	17.37	20241115	7460	-46.11	20240109	3425	17.37	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
126	20241209	120919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4040	-285	5	-6.59	1273747535	313875	38.15	4300	4300	3970	5620	3030	4325	4058.05	1.63	0	33689	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1040	18.97	1.72	12	1.22	213.00	2347.00	7560	20231130	-46.56	3425	20241115	17.96	7460	-45.84	20240109	3425	17.96	20241115	7460	-45.84	20240109	3425	17.96	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
127	20241209	110920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4040	-285	5	-6.59	1138506255	280287	34.06	4300	4300	3970	5620	3030	4325	4061.84	1.63	0	26951	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1040	18.97	1.72	12	1.09	213.00	2347.00	7560	20231130	-46.56	3425	20241115	17.96	7460	-45.84	20240109	3425	17.96	20241115	7460	-45.84	20240109	3425	17.96	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
128	20241209	100917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-255	5	-5.90	971824340	239180	29.07	4300	4300	3970	5620	3030	4325	4063.04	1.63	0	22510	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1048	19.11	1.73	12	0.93	213.00	2347.00	7560	20231130	-46.16	3425	20241115	18.83	7460	-45.44	20240109	3425	18.83	20241115	7460	-45.44	20240109	3425	18.83	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
129	20241209	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4100	-225	5	-5.20	270275545	65017	7.90	4300	4300	4000	5620	3030	4325	4156.74	1.63	0	-1390	5055	4690	4430	4065	3805	4560	3935	129	1295	500	3020	5	1	25740564	1055	19.25	1.75	12	0.25	213.00	2347.00	7560	20231130	-45.77	3425	20241115	19.71	7460	-45.04	20240109	3425	19.71	20241115	7460	-45.04	20240109	3425	19.71	20241115	4.57	N	208370	500	128 억		419943	N	N	0	N	00	N
130	20241206	160911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4325	-290	5	-6.28	3578605455	815369	153.05	4610	4795	4170	5990	3235	4615	4388.50	1.23	0	102880	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1113	20.31	1.84	12	3.17	213.00	2347.00	7760	20231129	-44.27	3425	20241115	26.28	7460	-42.02	20240109	3425	26.28	20241115	7460	-42.02	20240109	3425	26.28	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
131	20241206	150915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-265	5	-5.74	3356903815	764129	143.43	4610	4795	4170	5990	3235	4615	4392.42	1.23	0	91303	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1120	20.42	1.85	12	2.97	213.00	2347.00	7760	20231129	-43.94	3425	20241115	27.01	7460	-41.69	20240109	3425	27.01	20241115	7460	-41.69	20240109	3425	27.01	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
132	20241206	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4315	-300	5	-6.50	3147548380	716002	134.39	4610	4795	4170	5990	3235	4615	4395.27	1.23	0	80475	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1111	20.26	1.84	12	2.78	213.00	2347.00	7760	20231129	-44.39	3425	20241115	25.99	7460	-42.16	20240109	3425	25.99	20241115	7460	-42.16	20240109	3425	25.99	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
133	20241206	130913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	-285	5	-6.18	3010546505	684282	128.44	4610	4795	4170	5990	3235	4615	4398.82	1.23	0	74908	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1115	20.33	1.84	12	2.66	213.00	2347.00	7760	20231129	-44.20	3425	20241115	26.42	7460	-41.96	20240109	3425	26.42	20241115	7460	-41.96	20240109	3425	26.42	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
134	20241206	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-265	5	-5.74	2824985310	641398	120.39	4610	4795	4170	5990	3235	4615	4403.63	1.23	0	74873	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1120	20.42	1.85	12	2.49	213.00	2347.00	7760	20231129	-43.94	3425	20241115	27.01	7460	-41.69	20240109	3425	27.01	20241115	7460	-41.69	20240109	3425	27.01	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
135	20241206	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-335	5	-7.26	2604909540	590508	110.84	4610	4795	4170	5990	3235	4615	4410.48	1.23	0	70954	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1102	20.09	1.82	12	2.29	213.00	2347.00	7760	20231129	-44.85	3425	20241115	24.96	7460	-42.63	20240109	3425	24.96	20241115	7460	-42.63	20240109	3425	24.96	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
136	20241206	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	-250	5	-5.42	1599385740	353915	66.43	4610	4795	4340	5990	3235	4615	4518.47	1.23	0	37175	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1124	20.49	1.86	12	1.37	213.00	2347.00	7760	20231129	-43.75	3425	20241115	27.45	7460	-41.49	20240109	3425	27.45	20241115	7460	-41.49	20240109	3425	27.45	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
137	20241206	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	15	2	0.33	496859925	106465	19.98	4610	4795	4555	5990	3235	4615	4668.07	1.23	0	13853	4821	4717	4641	4537	4461	4680	4500	129	1375	500	3230	5	1	25740564	1192	21.74	1.97	12	0.41	213.00	2347.00	7760	20231129	-40.34	3425	20241115	35.18	7460	-37.94	20240109	3425	35.18	20241115	7460	-37.94	20240109	3425	35.18	20241115	4.66	N	208370	500	128 억		316884	N	N	0	N	00	N
138	20241205	160854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	5	2	0.11	2394211525	515930	63.54	4695	4745	4565	5990	3230	4610	4640.69	1.41	0	-45907	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1188	21.67	1.97	12	2.00	213.00	2347.00	7790	20231128	-40.76	3425	20241115	34.74	7460	-38.14	20240109	3425	34.74	20241115	7460	-38.14	20240109	3425	34.74	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
139	20241205	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	30	2	0.65	2271052815	489266	60.26	4695	4745	4565	5990	3230	4610	4641.75	1.41	0	-54786	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1194	21.78	1.98	12	1.90	213.00	2347.00	7790	20231128	-40.44	3425	20241115	35.47	7460	-37.80	20240109	3425	35.47	20241115	7460	-37.80	20240109	3425	35.47	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
140	20241205	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	25	2	0.54	1882791870	404880	49.87	4695	4745	4565	5990	3230	4610	4650.25	1.41	0	-73836	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1193	21.76	1.97	12	1.57	213.00	2347.00	7790	20231128	-40.50	3425	20241115	35.33	7460	-37.87	20240109	3425	35.33	20241115	7460	-37.87	20240109	3425	35.33	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
141	20241205	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	30	2	0.65	1804589010	388039	47.79	4695	4745	4565	5990	3230	4610	4650.54	1.41	0	-67371	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1194	21.78	1.98	12	1.51	213.00	2347.00	7790	20231128	-40.44	3425	20241115	35.47	7460	-37.80	20240109	3425	35.47	20241115	7460	-37.80	20240109	3425	35.47	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
142	20241205	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	50	2	1.08	1599280670	344038	42.37	4695	4745	4565	5990	3230	4610	4648.56	1.41	0	-58995	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1200	21.88	1.99	12	1.34	213.00	2347.00	7790	20231128	-40.18	3425	20241115	36.06	7460	-37.53	20240109	3425	36.06	20241115	7460	-37.53	20240109	3425	36.06	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
143	20241205	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	15	2	0.33	1454822065	312950	38.54	4695	4745	4565	5990	3230	4610	4648.74	1.41	0	-76832	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1191	21.71	1.97	12	1.22	213.00	2347.00	7790	20231128	-40.63	3425	20241115	35.04	7460	-38.00	20240109	3425	35.04	20241115	7460	-38.00	20240109	3425	35.04	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
144	20241205	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	15	2	0.33	1222808305	262839	32.37	4695	4745	4565	5990	3230	4610	4652.31	1.41	0	-82075	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1191	21.71	1.97	12	1.02	213.00	2347.00	7790	20231128	-40.63	3425	20241115	35.04	7460	-38.00	20240109	3425	35.04	20241115	7460	-38.00	20240109	3425	35.04	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
145	20241205	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	40	2	0.87	395880015	85137	10.49	4695	4700	4600	5990	3230	4610	4649.92	1.41	0	-44717	4896	4752	4651	4507	4406	4702	4457	129	1380	500	3220	5	1	25740564	1197	21.83	1.98	12	0.33	213.00	2347.00	7790	20231128	-40.31	3425	20241115	35.77	7460	-37.67	20240109	3425	35.77	20241115	7460	-37.67	20240109	3425	35.77	20241115	4.68	N	208370	500	128 억		363442	N	N	0	N	00	N
146	20241204	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	-220	5	-4.55	3711376100	800468	138.94	4665	4795	4550	6270	3385	4830	4636.17	1.02	0	101278	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1187	21.64	1.96	12	3.11	213.00	2347.00	7790	20231128	-40.82	3425	20241115	34.60	7460	-38.20	20240109	3425	34.60	20241115	7460	-38.20	20240109	3425	34.60	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
147	20241204	150841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4605	-225	5	-4.66	3489525655	752356	130.59	4665	4795	4550	6270	3385	4830	4637.62	1.02	0	88244	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1185	21.62	1.96	12	2.92	213.00	2347.00	7790	20231128	-40.89	3425	20241115	34.45	7460	-38.27	20240109	3425	34.45	20241115	7460	-38.27	20240109	3425	34.45	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
148	20241204	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4585	-245	5	-5.07	3060264900	658831	114.35	4665	4795	4555	6270	3385	4830	4644.43	1.02	0	68002	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1180	21.53	1.95	12	2.56	213.00	2347.00	7790	20231128	-41.14	3425	20241115	33.87	7460	-38.54	20240109	3425	33.87	20241115	7460	-38.54	20240109	3425	33.87	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
149	20241204	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-160	5	-3.31	2800333310	602404	104.56	4665	4795	4555	6270	3385	4830	4647.99	1.02	0	63037	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1202	21.92	1.99	12	2.34	213.00	2347.00	7790	20231128	-40.05	3425	20241115	36.35	7460	-37.40	20240109	3425	36.35	20241115	7460	-37.40	20240109	3425	36.35	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
150	20241204	120831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	-195	5	-4.04	2675966970	575654	99.92	4665	4795	4555	6270	3385	4830	4647.94	1.02	0	56324	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1193	21.76	1.97	12	2.24	213.00	2347.00	7790	20231128	-40.50	3425	20241115	35.33	7460	-37.87	20240109	3425	35.33	20241115	7460	-37.87	20240109	3425	35.33	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
151	20241204	110824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-250	5	-5.18	2376263980	510382	88.59	4665	4795	4555	6270	3385	4830	4655.17	1.02	0	31333	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1179	21.50	1.95	12	1.98	213.00	2347.00	7790	20231128	-41.21	3425	20241115	33.72	7460	-38.61	20240109	3425	33.72	20241115	7460	-38.61	20240109	3425	33.72	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
152	20241204	100829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-160	5	-3.31	1971632575	422160	73.27	4665	4795	4555	6270	3385	4830	4669.58	1.02	0	46428	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1202	21.92	1.99	12	1.64	213.00	2347.00	7790	20231128	-40.05	3425	20241115	36.35	7460	-37.40	20240109	3425	36.35	20241115	7460	-37.40	20240109	3425	36.35	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
153	20241204	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-50	5	-1.04	597772605	126990	22.04	4665	4780	4650	6270	3385	4830	4705.28	1.02	0	43759	5013	4921	4843	4751	4673	4882	4712	129	1440	500	3380	5	1	25740564	1230	22.44	2.04	12	0.49	213.00	2347.00	7790	20231128	-38.64	3425	20241115	39.56	7460	-35.92	20240109	3425	39.56	20241115	7460	-35.92	20240109	3425	39.56	20241115	4.52	N	208370	500	128 억		262087	N	N	0	N	00	N
154	20241203	160918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	5	2	0.10	2690983710	556098	47.41	4895	4935	4765	6270	3380	4825	4839.17	0.99	0	5341	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1243	22.68	2.06	12	2.16	213.00	2347.00	7790	20231128	-38.00	3425	20241115	41.02	7460	-35.25	20240109	3425	41.02	20241115	7460	-35.25	20240109	3425	41.02	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
155	20241203	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4815	-10	5	-0.21	2488867860	514230	43.84	4895	4935	4765	6270	3380	4825	4840.09	0.99	0	10144	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1239	22.61	2.05	12	2.00	213.00	2347.00	7790	20231128	-38.19	3425	20241115	40.58	7460	-35.46	20240109	3425	40.58	20241115	7460	-35.46	20240109	3425	40.58	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
156	20241203	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4805	-20	5	-0.41	2243093635	463318	39.50	4895	4935	4765	6270	3380	4825	4841.49	0.99	0	8570	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1237	22.56	2.05	12	1.80	213.00	2347.00	7790	20231128	-38.32	3425	20241115	40.29	7460	-35.59	20240109	3425	40.29	20241115	7460	-35.59	20240109	3425	40.29	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
157	20241203	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	5	2	0.10	1953393480	403005	34.36	4895	4935	4765	6270	3380	4825	4847.25	0.99	0	13005	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1243	22.68	2.06	12	1.57	213.00	2347.00	7790	20231128	-38.00	3425	20241115	41.02	7460	-35.25	20240109	3425	41.02	20241115	7460	-35.25	20240109	3425	41.02	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
158	20241203	120948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4825	0	3	0.00	1809690250	373288	31.82	4895	4935	4765	6270	3380	4825	4848.18	0.99	0	12797	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1242	22.65	2.06	12	1.45	213.00	2347.00	7790	20231128	-38.06	3425	20241115	40.88	7460	-35.32	20240109	3425	40.88	20241115	7460	-35.32	20240109	3425	40.88	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
159	20241203	110930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	5	2	0.10	1603399110	330541	28.18	4895	4935	4765	6270	3380	4825	4851.09	0.99	0	11599	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1243	22.68	2.06	12	1.28	213.00	2347.00	7790	20231128	-38.00	3425	20241115	41.02	7460	-35.25	20240109	3425	41.02	20241115	7460	-35.25	20240109	3425	41.02	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
160	20241203	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	15	2	0.31	1385951380	285395	24.33	4895	4935	4765	6270	3380	4825	4856.62	0.99	0	6882	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1246	22.72	2.06	12	1.11	213.00	2347.00	7790	20231128	-37.87	3425	20241115	41.31	7460	-35.12	20240109	3425	41.31	20241115	7460	-35.12	20240109	3425	41.31	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
161	20241203	090906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	55	2	1.14	523858335	106854	9.11	4895	4935	4865	6270	3380	4825	4905.01	0.99	0	20570	5285	5055	4940	4710	4595	4997	4652	129	1445	500	3370	5	1	25740564	1256	22.91	2.08	12	0.42	213.00	2347.00	7790	20231128	-37.36	3425	20241115	42.48	7460	-34.58	20240109	3425	42.48	20241115	7460	-34.58	20240109	3425	42.48	20241115	5.04	N	208370	500	128 억		256018	N	N	0	N	00	N
162	20241202	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4825	-295	5	-5.76	5652618285	1136908	60.97	5070	5170	4825	6650	3590	5120	4972.56	0.80	0	45416	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	5	1	25740564	1242	22.65	2.06	12	4.42	213.00	2347.00	7790	20231128	-38.06	3425	20241115	40.88	7460	-35.32	20240109	3425	40.88	20241115	7460	-35.32	20240109	3425	40.88	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
163	20241202	150959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4835	-285	5	-5.57	5048293825	1012051	54.27	5070	5170	4830	6650	3590	5120	4987.89	0.80	0	-2671	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	5	1	25740564	1245	22.70	2.06	12	3.93	213.00	2347.00	7790	20231128	-37.93	3425	20241115	41.17	7460	-35.19	20240109	3425	41.17	20241115	7460	-35.19	20240109	3425	41.17	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
164	20241202	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4935	-185	5	-3.61	3871651890	771115	41.35	5070	5170	4890	6650	3590	5120	5020.56	0.80	0	-33205	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	5	1	25740564	1270	23.17	2.10	12	3.00	213.00	2347.00	7790	20231128	-36.65	3425	20241115	44.09	7460	-33.85	20240109	3425	44.09	20241115	7460	-33.85	20240109	3425	44.09	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
165	20241202	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	-205	5	-4.00	3300506770	655884	35.17	5070	5170	4890	6650	3590	5120	5031.85	0.80	0	-43946	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	5	1	25740564	1265	23.08	2.09	12	2.55	213.00	2347.00	7790	20231128	-36.91	3425	20241115	43.50	7460	-34.12	20240109	3425	43.50	20241115	7460	-34.12	20240109	3425	43.50	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
166	20241202	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4970	-150	5	-2.93	2500108130	493565	26.47	5070	5170	4960	6650	3590	5120	5065.16	0.80	0	-69464	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	5	1	25740564	1279	23.33	2.12	12	1.92	213.00	2347.00	7790	20231128	-36.20	3425	20241115	45.11	7460	-33.38	20240109	3425	45.11	20241115	7460	-33.38	20240109	3425	45.11	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
167	20241202	110833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	-40	5	-0.78	2008958290	395426	21.20	5070	5170	5020	6650	3590	5120	5080.26	0.80	0	-59556	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	10	1	25740564	1308	23.85	2.16	12	1.54	213.00	2347.00	7790	20231128	-34.79	3425	20241115	48.32	7460	-31.90	20240109	3425	48.32	20241115	7460	-31.90	20240109	3425	48.32	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
168	20241202	100846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	-70	5	-1.37	1615565200	317593	17.03	5070	5170	5030	6650	3590	5120	5086.67	0.80	0	-31018	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	10	1	25740564	1300	23.71	2.15	12	1.23	213.00	2347.00	7790	20231128	-35.17	3425	20241115	47.45	7460	-32.31	20240109	3425	47.45	20241115	7460	-32.31	20240109	3425	47.45	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N
169	20241202	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	-30	5	-0.59	556071580	109221	5.86	5070	5140	5060	6650	3590	5120	5090.65	0.80	0	-26470	5463	5291	5108	4936	4753	5200	4845	129	1530	500	3580	10	1	25740564	1310	23.90	2.17	12	0.42	213.00	2347.00	7790	20231128	-34.66	3425	20241115	48.61	7460	-31.77	20240109	3425	48.61	20241115	7460	-31.77	20240109	3425	48.61	20241115	5.23	N	208370	500	128 억		206661	N	N	0	N	00	N