KissMeData/460470/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	161420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
3	20241231	151404	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
4	20241231	141411	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
5	20241231	131420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
6	20241231	121418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
7	20241231	111418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
8	20241231	101411	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
9	20241231	091415	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28682965565	5733680	85.36	4560	5370	4540	5920	3195	4560	5004.12	1.06	29556	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	38.01	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		160564	N	N	0	N	00	N
10	20241230	161404	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4780	220	2	4.82	28557145205	5707020	84.97	4560	5370	4540	5920	3195	4560	5004.12	0.87	0	30703	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	721	-7.38	4.72	12	37.83	-648.00	1012.00	20150	20240806	-76.28	3680	20241210	29.89	20150	-76.28	20240806	3680	29.89	20241210	20150	-76.28	20240806	3680	29.89	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
11	20241230	151415	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4825	265	2	5.81	28246480240	5642208	84.00	4560	5370	4540	5920	3195	4560	5006.31	0.87	0	23614	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	728	-7.45	4.77	12	37.40	-648.00	1012.00	20150	20240806	-76.05	3680	20241210	31.11	20150	-76.05	20240806	3680	31.11	20241210	20150	-76.05	20240806	3680	31.11	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
12	20241230	141413	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	310	2	6.80	27684390305	5526448	82.28	4560	5370	4540	5920	3195	4560	5009.46	0.87	0	-12169	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	735	-7.52	4.81	12	36.64	-648.00	1012.00	20150	20240806	-75.83	3680	20241210	32.34	20150	-75.83	20240806	3680	32.34	20241210	20150	-75.83	20240806	3680	32.34	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
13	20241230	131416	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4870	310	2	6.80	26977204575	5382010	80.13	4560	5370	4540	5920	3195	4560	5012.51	0.87	0	-47127	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	735	-7.52	4.81	12	35.68	-648.00	1012.00	20150	20240806	-75.83	3680	20241210	32.34	20150	-75.83	20240806	3680	32.34	20241210	20150	-75.83	20240806	3680	32.34	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
14	20241230	121410	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4880	320	2	7.02	26067802040	5193857	77.33	4560	5370	4540	5920	3195	4560	5019.00	0.87	0	-63439	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	736	-7.53	4.82	12	34.43	-648.00	1012.00	20150	20240806	-75.78	3680	20241210	32.61	20150	-75.78	20240806	3680	32.61	20241210	20150	-75.78	20240806	3680	32.61	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
15	20241230	111406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4975	415	2	9.10	24184543115	4807767	71.58	4560	5370	4540	5920	3195	4560	5030.34	0.87	0	-69143	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	750	-7.68	4.92	12	31.87	-648.00	1012.00	20150	20240806	-75.31	3680	20241210	35.19	20150	-75.31	20240806	3680	35.19	20241210	20150	-75.31	20240806	3680	35.19	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
16	20241230	101410	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5230	670	2	14.69	16255594030	3255042	48.46	4560	5360	4540	5920	3195	4560	4994.02	0.87	0	-70645	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	10	1	15084370	789	-8.07	5.17	12	21.58	-648.00	1012.00	20150	20240806	-74.04	3680	20241210	42.12	20150	-74.04	20240806	3680	42.12	20241210	20150	-74.04	20240806	3680	42.12	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
17	20241230	091414	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4730	170	2	3.73	2292040400	482400	7.18	4560	4930	4540	5920	3195	4560	4751.46	0.87	0	19832	5436	4997	4486	4047	3536	5217	4267	75	1360	500	3190	5	1	15084370	713	-7.30	4.67	12	3.20	-648.00	1012.00	20150	20240806	-76.53	3680	20241210	28.53	20150	-76.53	20240806	3680	28.53	20241210	20150	-76.53	20240806	3680	28.53	20241210	2.22	N	460470	500	75 억		131008	N	N	0	N	00	N
18	20241227	161406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	520	2	12.87	30785638910	6682754	5454.64	4040	4925	3975	5250	2830	4040	4606.80	0.73	0	21664	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	688	-7.04	4.51	12	44.30	-648.00	1012.00	20150	20240806	-77.37	3680	20241210	23.91	20150	-77.37	20240806	3680	23.91	20241210	20150	-77.37	20240806	3680	23.91	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
19	20241227	151405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	595	2	14.73	30428152360	6604682	5390.92	4040	4925	3975	5250	2830	4040	4607.06	0.73	0	14621	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	699	-7.15	4.58	12	43.78	-648.00	1012.00	20150	20240806	-77.00	3680	20241210	25.95	20150	-77.00	20240806	3680	25.95	20241210	20150	-77.00	20240806	3680	25.95	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
20	20241227	141407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	390	2	9.65	24583691230	5342058	4360.33	4040	4925	3975	5250	2830	4040	4601.91	0.73	0	-12344	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	668	-6.84	4.38	12	35.41	-648.00	1012.00	20150	20240806	-78.01	3680	20241210	20.38	20150	-78.01	20240806	3680	20.38	20241210	20150	-78.01	20240806	3680	20.38	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
21	20241227	131406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	290	2	7.18	24118310705	5236061	4273.81	4040	4925	3975	5250	2830	4040	4606.19	0.73	0	-50932	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	653	-6.68	4.28	12	34.71	-648.00	1012.00	20150	20240806	-78.51	3680	20241210	17.66	20150	-78.51	20240806	3680	17.66	20241210	20150	-78.51	20240806	3680	17.66	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
22	20241227	121406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	430	2	10.64	22692835035	4910076	4007.73	4040	4925	3975	5250	2830	4040	4621.69	0.73	0	-92240	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	674	-6.90	4.42	12	32.55	-648.00	1012.00	20150	20240806	-77.82	3680	20241210	21.47	20150	-77.82	20240806	3680	21.47	20241210	20150	-77.82	20240806	3680	21.47	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
23	20241227	111404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	550	2	13.61	17970505885	3890002	3175.12	4040	4925	3975	5250	2830	4040	4619.66	0.73	0	-79792	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	692	-7.08	4.54	12	25.79	-648.00	1012.00	20150	20240806	-77.22	3680	20241210	24.73	20150	-77.22	20240806	3680	24.73	20241210	20150	-77.22	20240806	3680	24.73	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
24	20241227	101405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	240	2	5.94	1168023405	275681	225.02	4040	4400	3975	5250	2830	4040	4236.87	0.73	0	25119	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	646	-6.60	4.23	12	1.83	-648.00	1012.00	20150	20240806	-78.76	3680	20241210	16.30	20150	-78.76	20240806	3680	16.30	20241210	20150	-78.76	20240806	3680	16.30	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
25	20241227	091409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-40	5	-0.99	111451320	27584	22.51	4040	4130	4000	5250	2830	4040	4040.43	0.73	0	-10890	4156	4097	4046	3987	3936	4127	4017	75	1210	500	2820	5	1	15084370	603	-6.17	3.95	12	0.18	-648.00	1012.00	20150	20240806	-80.15	3680	20241210	8.70	20150	-80.15	20240806	3680	8.70	20241210	20150	-80.15	20240806	3680	8.70	20241210	2.20	N	460470	500	75 억		109365	N	N	0	N	00	N
26	20241226	161359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	35	2	0.87	481356330	119362	108.25	4005	4105	3995	5200	2805	4005	4032.71	0.69	0	5625	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	609	-6.23	3.99	12	0.79	-648.00	1012.00	20150	20240806	-79.95	3680	20241210	9.78	20150	-79.95	20240806	3680	9.78	20241210	20150	-79.95	20240806	3680	9.78	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
27	20241226	151356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	25	2	0.62	445564210	110455	100.17	4005	4105	3995	5200	2805	4005	4033.90	0.69	0	6082	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	608	-6.22	3.98	12	0.73	-648.00	1012.00	20150	20240806	-80.00	3680	20241210	9.51	20150	-80.00	20240806	3680	9.51	20241210	20150	-80.00	20240806	3680	9.51	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
28	20241226	141354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	20	2	0.50	365290110	90442	82.02	4005	4105	3995	5200	2805	4005	4038.95	0.69	0	-60	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	607	-6.21	3.98	12	0.60	-648.00	1012.00	20150	20240806	-80.02	3680	20241210	9.38	20150	-80.02	20240806	3680	9.38	20241210	20150	-80.02	20240806	3680	9.38	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
29	20241226	131356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	30	2	0.75	270508315	67059	60.81	4005	4095	3995	5200	2805	4005	4033.89	0.69	0	-12386	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	609	-6.23	3.99	12	0.44	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
30	20241226	121353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	30	2	0.75	230146850	57045	51.73	4005	4095	3995	5200	2805	4005	4034.49	0.69	0	-12081	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	609	-6.23	3.99	12	0.38	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
31	20241226	111352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	30	2	0.75	167842830	41567	37.70	4005	4095	4005	5200	2805	4005	4037.90	0.69	0	-9065	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	609	-6.23	3.99	12	0.28	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
32	20241226	101355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	35	2	0.87	118476155	29347	26.61	4005	4095	4005	5200	2805	4005	4037.10	0.69	0	-8133	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	609	-6.23	3.99	12	0.19	-648.00	1012.00	20150	20240806	-79.95	3680	20241210	9.78	20150	-79.95	20240806	3680	9.78	20241210	20150	-79.95	20240806	3680	9.78	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
33	20241226	091350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	45	2	1.12	24628210	6069	5.50	4005	4095	4005	5200	2805	4005	4058.21	0.69	0	686	4248	4126	4063	3941	3878	4095	3910	75	1195	500	2800	5	1	15084370	611	-6.25	4.00	12	0.04	-648.00	1012.00	20150	20240806	-79.90	3680	20241210	10.05	20150	-79.90	20240806	3680	10.05	20241210	20150	-79.90	20240806	3680	10.05	20241210	2.19	N	460470	500	75 억		103985	N	N	0	N	00	N
34	20241224	161352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-85	5	-2.08	443040025	109389	66.87	4150	4185	4000	5310	2865	4090	4050.13	0.71	0	-2832	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	604	-6.18	3.96	12	0.73	-648.00	1012.00	20150	20240806	-80.12	3680	20241210	8.83	20150	-80.12	20240806	3680	8.83	20241210	20150	-80.12	20240806	3680	8.83	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
35	20241224	151353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-50	5	-1.22	393213270	96961	59.27	4150	4185	4000	5310	2865	4090	4055.37	0.71	0	-4989	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	609	-6.23	3.99	12	0.64	-648.00	1012.00	20150	20240806	-79.95	3680	20241210	9.78	20150	-79.95	20240806	3680	9.78	20241210	20150	-79.95	20240806	3680	9.78	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
36	20241224	141350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-40	5	-0.98	362945645	89499	54.71	4150	4185	4000	5310	2865	4090	4055.30	0.71	0	-3779	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	611	-6.25	4.00	12	0.59	-648.00	1012.00	20150	20240806	-79.90	3680	20241210	10.05	20150	-79.90	20240806	3680	10.05	20241210	20150	-79.90	20240806	3680	10.05	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
37	20241224	131352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-55	5	-1.34	333678750	82232	50.27	4150	4185	4000	5310	2865	4090	4057.77	0.71	0	-6277	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	609	-6.23	3.99	12	0.55	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
38	20241224	121354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-70	5	-1.71	311865650	76814	46.95	4150	4185	4000	5310	2865	4090	4060.01	0.71	0	-6535	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	606	-6.20	3.97	12	0.51	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
39	20241224	111353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-60	5	-1.47	267019680	65670	40.14	4150	4185	4000	5310	2865	4090	4066.08	0.71	0	-7063	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	608	-6.22	3.98	12	0.44	-648.00	1012.00	20150	20240806	-80.00	3680	20241210	9.51	20150	-80.00	20240806	3680	9.51	20241210	20150	-80.00	20240806	3680	9.51	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
40	20241224	101351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-70	5	-1.71	233086255	57236	34.99	4150	4185	4000	5310	2865	4090	4072.37	0.71	0	-7959	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	606	-6.20	3.97	12	0.38	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
41	20241224	091358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	85	2	2.08	46703795	11254	6.88	4150	4180	4110	5310	2865	4090	4150.04	0.71	0	627	4283	4186	4118	4021	3953	4152	3987	75	1220	500	2860	5	1	15084370	630	-6.44	4.13	12	0.07	-648.00	1012.00	20150	20240806	-79.28	3680	20241210	13.45	20150	-79.28	20240806	3680	13.45	20241210	20150	-79.28	20240806	3680	13.45	20241210	2.34	N	460470	500	75 억		106518	N	N	0	N	00	N
42	20241223	161342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	55	2	1.36	645521295	156270	31.81	4100	4215	4050	5240	2825	4035	4131.50	0.53	0	25447	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	617	-6.31	4.04	12	1.04	-648.00	1012.00	20150	20240806	-79.70	3680	20241210	11.14	20150	-79.70	20240806	3680	11.14	20241210	20150	-79.70	20240806	3680	11.14	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
43	20241223	151346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	65	2	1.61	597118585	144441	29.40	4100	4215	4050	5240	2825	4035	4134.01	0.53	0	23345	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	618	-6.33	4.05	12	0.96	-648.00	1012.00	20150	20240806	-79.65	3680	20241210	11.41	20150	-79.65	20240806	3680	11.41	20241210	20150	-79.65	20240806	3680	11.41	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
44	20241223	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	120	2	2.97	469329340	113494	23.10	4100	4215	4050	5240	2825	4035	4135.30	0.53	0	19480	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	627	-6.41	4.11	12	0.75	-648.00	1012.00	20150	20240806	-79.38	3680	20241210	12.91	20150	-79.38	20240806	3680	12.91	20241210	20150	-79.38	20240806	3680	12.91	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
45	20241223	131341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	105	2	2.60	418374920	101250	20.61	4100	4215	4050	5240	2825	4035	4132.12	0.53	0	15225	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	624	-6.39	4.09	12	0.67	-648.00	1012.00	20150	20240806	-79.45	3680	20241210	12.50	20150	-79.45	20240806	3680	12.50	20241210	20150	-79.45	20240806	3680	12.50	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
46	20241223	121345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	90	2	2.23	376289615	91071	18.54	4100	4215	4050	5240	2825	4035	4131.85	0.53	0	10874	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	622	-6.37	4.08	12	0.60	-648.00	1012.00	20150	20240806	-79.53	3680	20241210	12.09	20150	-79.53	20240806	3680	12.09	20241210	20150	-79.53	20240806	3680	12.09	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
47	20241223	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	75	2	1.86	319829140	77366	15.75	4100	4215	4050	5240	2825	4035	4134.00	0.53	0	12729	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	620	-6.34	4.06	12	0.51	-648.00	1012.00	20150	20240806	-79.60	3680	20241210	11.68	20150	-79.60	20240806	3680	11.68	20241210	20150	-79.60	20240806	3680	11.68	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
48	20241223	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	85	2	2.11	250271665	60486	12.31	4100	4215	4050	5240	2825	4035	4137.71	0.53	0	12792	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	621	-6.36	4.07	12	0.40	-648.00	1012.00	20150	20240806	-79.55	3680	20241210	11.96	20150	-79.55	20240806	3680	11.96	20241210	20150	-79.55	20240806	3680	11.96	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
49	20241223	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	120	2	2.97	65948150	16080	3.27	4100	4175	4050	5240	2825	4035	4101.34	0.53	0	4253	4805	4420	4205	3820	3605	4312	3712	75	1205	500	2820	5	1	15084370	627	-6.41	4.11	12	0.11	-648.00	1012.00	20150	20240806	-79.38	3680	20241210	12.91	20150	-79.38	20240806	3680	12.91	20241210	20150	-79.38	20240806	3680	12.91	20241210	2.26	N	460470	500	75 억		80640	N	N	0	N	00	N
50	20241220	161333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-445	5	-9.93	2006216250	482196	154.61	4590	4590	3990	5820	3140	4480	4160.95	0.98	0	-73146	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	609	-6.23	3.99	12	3.20	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
51	20241220	151337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-445	5	-9.93	1943204675	466592	149.60	4590	4590	3990	5820	3140	4480	4164.59	0.98	0	-73797	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	609	-6.23	3.99	12	3.09	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
52	20241220	141334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-425	5	-9.49	1768777760	423501	135.79	4590	4590	3990	5820	3140	4480	4176.47	0.98	0	-64156	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	612	-6.26	4.01	12	2.81	-648.00	1012.00	20150	20240806	-79.88	3680	20241210	10.19	20150	-79.88	20240806	3680	10.19	20241210	20150	-79.88	20240806	3680	10.19	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
53	20241220	131334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-460	5	-10.27	1617885995	386221	123.83	4590	4590	3990	5820	3140	4480	4188.92	0.98	0	-55064	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	606	-6.20	3.97	12	2.56	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
54	20241220	121332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-405	5	-9.04	1326383165	314228	100.75	4590	4590	4060	5820	3140	4480	4220.98	0.98	0	-48016	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	615	-6.29	4.03	12	2.08	-648.00	1012.00	20150	20240806	-79.78	3680	20241210	10.73	20150	-79.78	20240806	3680	10.73	20241210	20150	-79.78	20240806	3680	10.73	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
55	20241220	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-335	5	-7.48	974959245	228383	73.23	4590	4590	4140	5820	3140	4480	4268.84	0.98	0	-57529	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	625	-6.40	4.10	12	1.51	-648.00	1012.00	20150	20240806	-79.43	3680	20241210	12.64	20150	-79.43	20240806	3680	12.64	20241210	20150	-79.43	20240806	3680	12.64	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
56	20241220	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-240	5	-5.36	710320445	164861	52.86	4590	4590	4170	5820	3140	4480	4308.46	0.98	0	-45323	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	640	-6.54	4.19	12	1.09	-648.00	1012.00	20150	20240806	-78.96	3680	20241210	15.22	20150	-78.96	20240806	3680	15.22	20241210	20150	-78.96	20240806	3680	15.22	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
57	20241220	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-110	5	-2.46	192876970	43132	13.83	4590	4590	4335	5820	3140	4480	4471.76	0.98	0	-13525	4673	4576	4503	4406	4333	4540	4370	75	1340	500	3130	5	1	15084370	659	-6.74	4.32	12	0.29	-648.00	1012.00	20150	20240806	-78.31	3680	20241210	18.75	20150	-78.31	20240806	3680	18.75	20241210	20150	-78.31	20240806	3680	18.75	20241210	2.17	N	460470	500	75 억		148202	N	N	0	N	00	N
58	20241219	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-200	5	-4.27	1396180425	309751	53.22	4500	4600	4430	6080	3280	4680	4506.76	0.95	0	5561	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	676	-6.91	4.43	12	2.05	-648.00	1012.00	20150	20240806	-77.77	3680	20241210	21.74	20150	-77.77	20240806	3680	21.74	20241210	20150	-77.77	20240806	3680	21.74	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
59	20241219	151327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-200	5	-4.27	1321288880	293007	50.35	4500	4600	4430	6080	3280	4680	4508.61	0.95	0	1026	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	676	-6.91	4.43	12	1.94	-648.00	1012.00	20150	20240806	-77.77	3680	20241210	21.74	20150	-77.77	20240806	3680	21.74	20241210	20150	-77.77	20240806	3680	21.74	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
60	20241219	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-160	5	-3.42	1146158880	253927	43.63	4500	4600	4430	6080	3280	4680	4512.84	0.95	0	10135	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	682	-6.98	4.47	12	1.68	-648.00	1012.00	20150	20240806	-77.57	3680	20241210	22.83	20150	-77.57	20240806	3680	22.83	20241210	20150	-77.57	20240806	3680	22.83	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
61	20241219	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-150	5	-3.21	1079520995	239204	41.10	4500	4600	4430	6080	3280	4680	4512.02	0.95	0	11220	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	683	-6.99	4.48	12	1.59	-648.00	1012.00	20150	20240806	-77.52	3680	20241210	23.10	20150	-77.52	20240806	3680	23.10	20241210	20150	-77.52	20240806	3680	23.10	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
62	20241219	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-150	5	-3.21	983242950	217811	37.43	4500	4600	4430	6080	3280	4680	4513.16	0.95	0	7329	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	683	-6.99	4.48	12	1.44	-648.00	1012.00	20150	20240806	-77.52	3680	20241210	23.10	20150	-77.52	20240806	3680	23.10	20241210	20150	-77.52	20240806	3680	23.10	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
63	20241219	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-195	5	-4.17	927727315	205475	35.31	4500	4600	4430	6080	3280	4680	4513.94	0.95	0	6337	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	677	-6.92	4.43	12	1.36	-648.00	1012.00	20150	20240806	-77.74	3680	20241210	21.88	20150	-77.74	20240806	3680	21.88	20241210	20150	-77.74	20240806	3680	21.88	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
64	20241219	101320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-110	5	-2.35	728274030	161245	27.71	4500	4600	4430	6080	3280	4680	4515.18	0.95	0	19939	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	689	-7.05	4.52	12	1.07	-648.00	1012.00	20150	20240806	-77.32	3680	20241210	24.18	20150	-77.32	20240806	3680	24.18	20241210	20150	-77.32	20240806	3680	24.18	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
65	20241219	091330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-85	5	-1.82	434474555	96293	16.55	4500	4595	4430	6080	3280	4680	4509.60	0.95	0	20286	4936	4807	4661	4532	4386	4735	4460	75	1400	500	3270	5	1	15084370	693	-7.09	4.54	12	0.64	-648.00	1012.00	20150	20240806	-77.20	3680	20241210	24.86	20150	-77.20	20240806	3680	24.86	20241210	20150	-77.20	20240806	3680	24.86	20241210	2.27	N	460470	500	75 억		142563	N	N	0	N	00	N
66	20241218	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	15	2	0.32	2691922065	577046	11.87	4685	4790	4515	6060	3270	4665	4665.00	0.78	0	23606	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	706	-7.22	4.62	12	3.83	-648.00	1012.00	20150	20240806	-76.77	3680	20241210	27.17	20150	-76.77	20240806	3680	27.17	20241210	20150	-76.77	20240806	3680	27.17	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
67	20241218	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	5	2	0.11	2607133045	558894	11.50	4685	4790	4515	6060	3270	4665	4664.81	0.78	0	23202	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	704	-7.21	4.61	12	3.71	-648.00	1012.00	20150	20240806	-76.82	3680	20241210	26.90	20150	-76.82	20240806	3680	26.90	20241210	20150	-76.82	20240806	3680	26.90	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
68	20241218	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-15	5	-0.32	2394257200	513339	10.56	4685	4790	4515	6060	3270	4665	4664.08	0.78	0	36230	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	701	-7.18	4.59	12	3.40	-648.00	1012.00	20150	20240806	-76.92	3680	20241210	26.36	20150	-76.92	20240806	3680	26.36	20241210	20150	-76.92	20240806	3680	26.36	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
69	20241218	131327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	10	2	0.21	2270955160	486645	10.01	4685	4790	4515	6060	3270	4665	4666.56	0.78	0	36180	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	705	-7.21	4.62	12	3.23	-648.00	1012.00	20150	20240806	-76.80	3680	20241210	27.04	20150	-76.80	20240806	3680	27.04	20241210	20150	-76.80	20240806	3680	27.04	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
70	20241218	121318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	40	2	0.86	2072842735	444083	9.14	4685	4790	4515	6060	3270	4665	4667.70	0.78	0	41359	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	710	-7.26	4.65	12	2.94	-648.00	1012.00	20150	20240806	-76.65	3680	20241210	27.85	20150	-76.65	20240806	3680	27.85	20241210	20150	-76.65	20240806	3680	27.85	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
71	20241218	111318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	60	2	1.29	1930191025	413679	8.51	4685	4790	4515	6060	3270	4665	4665.92	0.78	0	44811	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	713	-7.29	4.67	12	2.74	-648.00	1012.00	20150	20240806	-76.55	3680	20241210	28.40	20150	-76.55	20240806	3680	28.40	20241210	20150	-76.55	20240806	3680	28.40	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
72	20241218	101326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	60	2	1.29	1289763215	278361	5.73	4685	4780	4515	6060	3270	4665	4633.35	0.78	0	37977	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	713	-7.29	4.67	12	1.85	-648.00	1012.00	20150	20240806	-76.55	3680	20241210	28.40	20150	-76.55	20240806	3680	28.40	20241210	20150	-76.55	20240806	3680	28.40	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
73	20241218	091330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-40	5	-0.86	321044555	69421	1.43	4685	4700	4575	6060	3270	4665	4624.24	0.78	0	3832	5531	5097	4616	4182	3701	5315	4400	75	1395	500	3260	5	1	15084370	698	-7.14	4.57	12	0.46	-648.00	1012.00	20150	20240806	-77.05	3680	20241210	25.68	20150	-77.05	20240806	3680	25.68	20241210	20150	-77.05	20240806	3680	25.68	20241210	2.20	N	460470	500	75 억		117780	N	N	0	N	00	N
74	20241217	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	340	2	7.86	23014972275	4849269	550.15	4325	5050	4135	5620	3030	4325	4746.18	1.60	0	-126354	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	704	-7.20	4.61	12	32.15	-648.00	1012.00	20150	20240806	-76.85	3680	20241210	26.77	20150	-76.85	20240806	3680	26.77	20241210	20150	-76.85	20240806	3680	26.77	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
75	20241217	151325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	415	2	9.60	22398617755	4719134	535.39	4325	5050	4135	5620	3030	4325	4746.34	1.60	0	-125168	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	715	-7.31	4.68	12	31.28	-648.00	1012.00	20150	20240806	-76.48	3680	20241210	28.80	20150	-76.48	20240806	3680	28.80	20241210	20150	-76.48	20240806	3680	28.80	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
76	20241217	141316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	205	2	4.74	18657282160	3937830	446.75	4325	5050	4135	5620	3030	4325	4737.96	1.60	0	-162114	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	683	-6.99	4.48	12	26.11	-648.00	1012.00	20150	20240806	-77.52	3680	20241210	23.10	20150	-77.52	20240806	3680	23.10	20241210	20150	-77.52	20240806	3680	23.10	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
77	20241217	131307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	430	2	9.94	17247011740	3633364	412.21	4325	5050	4135	5620	3030	4325	4746.84	1.60	0	-171845	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	717	-7.34	4.70	12	24.09	-648.00	1012.00	20150	20240806	-76.40	3680	20241210	29.21	20150	-76.40	20240806	3680	29.21	20241210	20150	-76.40	20240806	3680	29.21	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
78	20241217	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	430	2	9.94	14020918780	2960452	335.86	4325	5050	4135	5620	3030	4325	4736.07	1.60	0	-112158	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	717	-7.34	4.70	12	19.63	-648.00	1012.00	20150	20240806	-76.40	3680	20241210	29.21	20150	-76.40	20240806	3680	29.21	20241210	20150	-76.40	20240806	3680	29.21	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
79	20241217	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	305	2	7.05	11036712375	2333745	264.76	4325	5050	4135	5620	3030	4325	4729.19	1.60	0	-152007	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	698	-7.15	4.58	12	15.47	-648.00	1012.00	20150	20240806	-77.02	3680	20241210	25.82	20150	-77.02	20240806	3680	25.82	20241210	20150	-77.02	20240806	3680	25.82	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
80	20241217	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	300	2	6.94	788406400	180021	20.42	4325	4635	4135	5620	3030	4325	4379.52	1.60	0	5711	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	698	-7.14	4.57	12	1.19	-648.00	1012.00	20150	20240806	-77.05	3680	20241210	25.68	20150	-77.05	20240806	3680	25.68	20241210	20150	-77.05	20240806	3680	25.68	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
81	20241217	091323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-80	5	-1.85	120819305	28539	3.24	4325	4325	4135	5620	3030	4325	4233.48	1.60	0	7579	4855	4590	4370	4105	3885	4722	4237	75	1295	500	3020	5	1	15084370	640	-6.55	4.19	12	0.19	-648.00	1012.00	20150	20240806	-78.93	3680	20241210	15.35	20150	-78.93	20240806	3680	15.35	20241210	20150	-78.93	20240806	3680	15.35	20241210	2.08	N	460470	500	75 억		241947	N	N	0	N	00	N
82	20241216	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	210	2	5.10	3818803615	871483	381.44	4280	4635	4150	5340	2885	4115	4382.15	1.73	0	-21514	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	652	-6.67	4.27	12	5.78	-648.00	1012.00	20150	20240806	-78.54	3680	20241210	17.53	20150	-78.54	20240806	3680	17.53	20241210	20150	-78.54	20240806	3680	17.53	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
83	20241216	151323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	220	2	5.35	3701666265	844435	369.60	4280	4635	4150	5340	2885	4115	4383.60	1.73	0	-30173	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	654	-6.69	4.28	12	5.60	-648.00	1012.00	20150	20240806	-78.49	3680	20241210	17.80	20150	-78.49	20240806	3680	17.80	20241210	20150	-78.49	20240806	3680	17.80	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
84	20241216	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	220	2	5.35	3415806840	778497	340.74	4280	4635	4150	5340	2885	4115	4387.69	1.73	0	-62188	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	654	-6.69	4.28	12	5.16	-648.00	1012.00	20150	20240806	-78.49	3680	20241210	17.80	20150	-78.49	20240806	3680	17.80	20241210	20150	-78.49	20240806	3680	17.80	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
85	20241216	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	90	2	2.19	872864185	205623	90.00	4280	4345	4150	5340	2885	4115	4244.97	1.73	0	9331	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	634	-6.49	4.16	12	1.36	-648.00	1012.00	20150	20240806	-79.13	3680	20241210	14.27	20150	-79.13	20240806	3680	14.27	20241210	20150	-79.13	20240806	3680	14.27	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
86	20241216	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	120	2	2.92	792203935	186553	81.65	4280	4345	4150	5340	2885	4115	4246.54	1.73	0	7940	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	639	-6.54	4.18	12	1.24	-648.00	1012.00	20150	20240806	-78.98	3680	20241210	15.08	20150	-78.98	20240806	3680	15.08	20241210	20150	-78.98	20240806	3680	15.08	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
87	20241216	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	150	2	3.65	687810990	162027	70.92	4280	4345	4150	5340	2885	4115	4245.04	1.73	0	1938	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	643	-6.58	4.21	12	1.07	-648.00	1012.00	20150	20240806	-78.83	3680	20241210	15.90	20150	-78.83	20240806	3680	15.90	20241210	20150	-78.83	20240806	3680	15.90	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
88	20241216	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	95	2	2.31	603643585	142172	62.23	4280	4345	4150	5340	2885	4115	4245.87	1.73	0	-1348	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	635	-6.50	4.16	12	0.94	-648.00	1012.00	20150	20240806	-79.11	3680	20241210	14.40	20150	-79.11	20240806	3680	14.40	20241210	20150	-79.11	20240806	3680	14.40	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
89	20241216	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	95	2	2.31	162637620	38588	16.89	4280	4280	4150	5340	2885	4115	4214.72	1.73	0	-5095	4251	4182	4071	4002	3891	4217	4037	75	1225	500	2880	5	1	15084370	635	-6.50	4.16	12	0.26	-648.00	1012.00	20150	20240806	-79.11	3680	20241210	14.40	20150	-79.11	20240806	3680	14.40	20241210	20150	-79.11	20240806	3680	14.40	20241210	1.91	N	460470	500	75 억		261036	N	N	0	N	00	N
90	20241213	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	15	2	0.37	892785200	220405	63.23	4015	4140	3960	5330	2870	4100	4050.55	1.76	0	-3675	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	621	-6.35	4.07	12	1.46	-648.00	1012.00	20150	20240806	-79.58	3680	20241210	11.82	20150	-79.58	20240806	3680	11.82	20241210	20150	-79.58	20240806	3680	11.82	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
91	20241213	151318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	0	3	0.00	811250225	200610	57.55	4015	4125	3960	5330	2870	4100	4043.92	1.76	0	-2862	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	618	-6.33	4.05	12	1.33	-648.00	1012.00	20150	20240806	-79.65	3680	20241210	11.41	20150	-79.65	20240806	3680	11.41	20241210	20150	-79.65	20240806	3680	11.41	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
92	20241213	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-15	5	-0.37	671337805	166287	47.71	4015	4125	3960	5330	2870	4100	4037.22	1.76	0	-7160	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	616	-6.30	4.04	12	1.10	-648.00	1012.00	20150	20240806	-79.73	3680	20241210	11.01	20150	-79.73	20240806	3680	11.01	20241210	20150	-79.73	20240806	3680	11.01	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
93	20241213	131318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-10	5	-0.24	537024610	133435	38.28	4015	4095	3960	5330	2870	4100	4024.62	1.76	0	-18736	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	617	-6.31	4.04	12	0.88	-648.00	1012.00	20150	20240806	-79.70	3680	20241210	11.14	20150	-79.70	20240806	3680	11.14	20241210	20150	-79.70	20240806	3680	11.14	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
94	20241213	121318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-25	5	-0.61	465310580	115805	33.22	4015	4090	3960	5330	2870	4100	4018.05	1.76	0	-24622	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	615	-6.29	4.03	12	0.77	-648.00	1012.00	20150	20240806	-79.78	3680	20241210	10.73	20150	-79.78	20240806	3680	10.73	20241210	20150	-79.78	20240806	3680	10.73	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
95	20241213	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-80	5	-1.95	401635660	100071	28.71	4015	4065	3960	5330	2870	4100	4013.51	1.76	0	-31779	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	606	-6.20	3.97	12	0.66	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
96	20241213	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-75	5	-1.83	305422565	76103	21.83	4015	4065	3960	5330	2870	4100	4013.28	1.76	0	-26146	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	607	-6.21	3.98	12	0.50	-648.00	1012.00	20150	20240806	-80.02	3680	20241210	9.38	20150	-80.02	20240806	3680	9.38	20241210	20150	-80.02	20240806	3680	9.38	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
97	20241213	091309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-95	5	-2.32	128020190	31872	9.14	4015	4065	3960	5330	2870	4100	4016.70	1.76	0	-15431	4296	4197	4091	3992	3886	4247	4042	75	1230	500	2870	5	1	15084370	604	-6.18	3.96	12	0.21	-648.00	1012.00	20150	20240806	-80.12	3680	20241210	8.83	20150	-80.12	20240806	3680	8.83	20241210	20150	-80.12	20240806	3680	8.83	20241210	1.71	N	460470	500	75 억		264787	N	N	0	N	00	N
98	20241212	161314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	55	2	1.36	1394142210	343644	79.90	4065	4190	3985	5250	2835	4045	4056.76	1.88	0	-18458	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	618	-6.33	4.05	12	2.28	-648.00	1012.00	20150	20240806	-79.65	3680	20241210	11.41	20150	-79.65	20240806	3680	11.41	20241210	20150	-79.65	20240806	3680	11.41	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
99	20241212	151309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	20	2	0.49	1326818505	327154	76.07	4065	4190	3985	5250	2835	4045	4055.64	1.88	0	-22422	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	613	-6.27	4.02	12	2.17	-648.00	1012.00	20150	20240806	-79.83	3680	20241210	10.46	20150	-79.83	20240806	3680	10.46	20241210	20150	-79.83	20240806	3680	10.46	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
100	20241212	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	0	3	0.00	1210913850	298388	69.38	4065	4190	3985	5250	2835	4045	4058.19	1.88	0	-19242	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	610	-6.24	4.00	12	1.98	-648.00	1012.00	20150	20240806	-79.93	3680	20241210	9.92	20150	-79.93	20240806	3680	9.92	20241210	20150	-79.93	20240806	3680	9.92	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
101	20241212	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	15	2	0.37	1092381020	269183	62.59	4065	4190	3985	5250	2835	4045	4058.14	1.88	0	-32782	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	612	-6.27	4.01	12	1.78	-648.00	1012.00	20150	20240806	-79.85	3680	20241210	10.33	20150	-79.85	20240806	3680	10.33	20241210	20150	-79.85	20240806	3680	10.33	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
102	20241212	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-45	5	-1.11	919535840	226504	52.67	4065	4190	3985	5250	2835	4045	4059.69	1.88	0	-47008	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	603	-6.17	3.95	12	1.50	-648.00	1012.00	20150	20240806	-80.15	3680	20241210	8.70	20150	-80.15	20240806	3680	8.70	20241210	20150	-80.15	20240806	3680	8.70	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
103	20241212	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	0	3	0.00	655812115	160812	37.39	4065	4190	4015	5250	2835	4045	4078.13	1.88	0	-12894	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	610	-6.24	4.00	12	1.07	-648.00	1012.00	20150	20240806	-79.93	3680	20241210	9.92	20150	-79.93	20240806	3680	9.92	20241210	20150	-79.93	20240806	3680	9.92	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
104	20241212	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-25	5	-0.62	551165240	134904	31.37	4065	4190	4015	5250	2835	4045	4085.61	1.88	0	-9311	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	606	-6.20	3.97	12	0.89	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
105	20241212	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	45	2	1.11	180686640	44432	10.33	4065	4110	4045	5250	2835	4045	4066.59	1.88	0	-1958	4311	4177	4046	3912	3781	4245	3980	75	1205	500	2830	5	1	15084370	617	-6.31	4.04	12	0.29	-648.00	1012.00	20150	20240806	-79.70	3680	20241210	11.14	20150	-79.70	20240806	3680	11.14	20241210	20150	-79.70	20240806	3680	11.14	20241210	1.74	N	460470	500	75 억		283579	N	N	0	N	00	N
106	20241211	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	95	2	2.41	1720988540	423989	74.24	3915	4180	3915	5130	2765	3950	4059.13	1.69	0	22251	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	610	-6.24	4.00	12	2.81	-648.00	1012.00	20150	20240806	-79.93	3680	20241210	9.92	20150	-79.93	20240806	3680	9.92	20241210	20150	-79.93	20240806	3680	9.92	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
107	20241211	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	70	2	1.77	1602704085	394660	69.10	3915	4180	3915	5130	2765	3950	4061.02	1.69	0	10635	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	606	-6.20	3.97	12	2.62	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
108	20241211	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	70	2	1.77	1496374385	368265	64.48	3915	4180	3915	5130	2765	3950	4063.36	1.69	0	9786	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	606	-6.20	3.97	12	2.44	-648.00	1012.00	20150	20240806	-80.05	3680	20241210	9.24	20150	-80.05	20240806	3680	9.24	20241210	20150	-80.05	20240806	3680	9.24	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
109	20241211	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	80	2	2.03	1375355265	338148	59.21	3915	4180	3915	5130	2765	3950	4067.37	1.69	0	5825	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	608	-6.22	3.98	12	2.24	-648.00	1012.00	20150	20240806	-80.00	3680	20241210	9.51	20150	-80.00	20240806	3680	9.51	20241210	20150	-80.00	20240806	3680	9.51	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
110	20241211	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	85	2	2.15	1181300140	289674	50.72	3915	4180	3915	5130	2765	3950	4078.10	1.69	0	9399	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	609	-6.23	3.99	12	1.92	-648.00	1012.00	20150	20240806	-79.98	3680	20241210	9.65	20150	-79.98	20240806	3680	9.65	20241210	20150	-79.98	20240806	3680	9.65	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
111	20241211	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	100	2	2.53	1047301145	256462	44.90	3915	4180	3915	5130	2765	3950	4083.73	1.69	0	4087	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	611	-6.25	4.00	12	1.70	-648.00	1012.00	20150	20240806	-79.90	3680	20241210	10.05	20150	-79.90	20240806	3680	10.05	20241210	20150	-79.90	20240806	3680	10.05	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
112	20241211	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	185	2	4.68	695728885	169655	29.70	3915	4180	3915	5130	2765	3950	4100.99	1.69	0	-588	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	624	-6.38	4.09	12	1.12	-648.00	1012.00	20150	20240806	-79.48	3680	20241210	12.36	20150	-79.48	20240806	3680	12.36	20241210	20150	-79.48	20240806	3680	12.36	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
113	20241211	091315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	80	2	2.03	119286745	29943	5.24	3915	4065	3915	5130	2765	3950	3983.98	1.69	0	12410	4296	4122	3901	3727	3506	4210	3815	75	1180	500	2760	5	1	15084370	608	-6.22	3.98	12	0.20	-648.00	1012.00	20150	20240806	-80.00	3680	20241210	9.51	20150	-80.00	20240806	3680	9.51	20241210	20150	-80.00	20240806	3680	9.51	20241210	2.70	N	460470	500	75 억		255334	N	N	0	N	00	N
114	20241210	161258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3950	240	2	6.47	2225961775	567265	61.10	3680	4075	3680	4820	2600	3710	3924.03	0.53	0	176324	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	596	-6.10	3.90	12	3.76	-648.00	1012.00	20150	20240806	-80.40	3680	20241210	7.34	20150	-80.40	20240806	3680	7.34	20241210	20150	-80.40	20240806	3680	7.34	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
115	20241210	151300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4010	300	2	8.09	2132215770	543643	58.56	3680	4075	3680	4820	2600	3710	3922.19	0.53	0	165842	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	605	-6.19	3.96	12	3.60	-648.00	1012.00	20150	20240806	-80.10	3680	20241210	8.97	20150	-80.10	20240806	3680	8.97	20241210	20150	-80.10	20240806	3680	8.97	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
116	20241210	141300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4015	305	2	8.22	2034250695	519153	55.92	3680	4075	3680	4820	2600	3710	3918.51	0.53	0	155643	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	606	-6.20	3.97	12	3.44	-648.00	1012.00	20150	20240806	-80.07	3680	20241210	9.10	20150	-80.07	20240806	3680	9.10	20241210	20150	-80.07	20240806	3680	9.10	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
117	20241210	131302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3995	285	2	7.68	1824130475	466898	50.29	3680	4075	3680	4820	2600	3710	3907.03	0.53	0	143887	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	603	-6.17	3.95	12	3.10	-648.00	1012.00	20150	20240806	-80.17	3680	20241210	8.56	20150	-80.17	20240806	3680	8.56	20241210	20150	-80.17	20240806	3680	8.56	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
118	20241210	121258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3860	150	2	4.04	1542965170	394755	42.52	3680	4075	3680	4820	2600	3710	3908.80	0.53	0	129676	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	582	-5.96	3.81	12	2.62	-648.00	1012.00	20150	20240806	-80.84	3680	20241210	4.89	20150	-80.84	20240806	3680	4.89	20241210	20150	-80.84	20240806	3680	4.89	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
119	20241210	111259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3995	285	2	7.68	1366614470	349887	37.69	3680	4075	3680	4820	2600	3710	3906.03	0.53	0	119403	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	603	-6.17	3.95	12	2.32	-648.00	1012.00	20150	20240806	-80.17	3680	20241210	8.56	20150	-80.17	20240806	3680	8.56	20241210	20150	-80.17	20240806	3680	8.56	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
120	20241210	101300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3940	230	2	6.20	1144093095	293378	31.60	3680	4075	3680	4820	2600	3710	3899.90	0.53	0	102829	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	594	-6.08	3.89	12	1.94	-648.00	1012.00	20150	20240806	-80.45	3680	20241210	7.07	20150	-80.45	20240806	3680	7.07	20241210	20150	-80.45	20240806	3680	7.07	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
121	20241210	091308	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3860	150	2	4.04	364212715	96355	10.38	3680	3885	3680	4820	2600	3710	3780.10	0.53	0	44315	4486	4097	3901	3512	3316	4000	3415	75	1110	500	2590	5	1	15084370	582	-5.96	3.81	12	0.64	-648.00	1012.00	20150	20240806	-80.84	3680	20241210	4.89	20150	-80.84	20240806	3680	4.89	20241210	20150	-80.84	20240806	3680	4.89	20241210	2.61	N	460470	500	75 억		79688	N	N	0	N	00	N
122	20241209	161255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3710	-700	5	-15.87	3597531195	919015	94.23	4290	4290	3705	5730	3090	4410	3913.81	0.18	0	62821	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	560	-5.73	3.67	12	6.09	-648.00	1012.00	20150	20240806	-81.59	3705	20241209	0.13	20150	-81.59	20240806	3705	0.13	20241209	20150	-81.59	20240806	3705	0.13	20241209	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
123	20241209	151258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3735	-675	5	-15.31	3413060395	869455	89.15	4290	4290	3705	5730	3090	4410	3924.56	0.18	0	51917	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	563	-5.76	3.69	12	5.76	-648.00	1012.00	20150	20240806	-81.46	3705	20241209	0.81	20150	-81.46	20240806	3705	0.81	20241209	20150	-81.46	20240806	3705	0.81	20241209	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
124	20241209	141255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3750	-660	5	-14.97	2959067595	749665	76.87	4290	4290	3705	5730	3090	4410	3946.13	0.18	0	39230	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	566	-5.79	3.71	12	4.97	-648.00	1012.00	20150	20240806	-81.39	3705	20241209	1.21	20150	-81.39	20240806	3705	1.21	20241209	20150	-81.39	20240806	3705	1.21	20241209	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
125	20241209	131300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3775	-635	5	-14.40	2810614760	710247	72.82	4290	4290	3705	5730	3090	4410	3956.14	0.18	0	32095	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	569	-5.83	3.73	12	4.71	-648.00	1012.00	20150	20240806	-81.27	3705	20241209	1.89	20150	-81.27	20240806	3705	1.89	20241209	20150	-81.27	20240806	3705	1.89	20241209	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
126	20241209	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-550	5	-12.47	2446213450	614233	62.98	4290	4290	3815	5730	3090	4410	3981.36	0.18	0	35142	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	582	-5.96	3.81	12	4.07	-648.00	1012.00	20150	20240806	-80.84	3780	20241115	2.12	20150	-80.84	20240806	3780	2.12	20241115	20150	-80.84	20240806	3780	2.12	20241115	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
127	20241209	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-565	5	-12.81	2185875545	546576	56.04	4290	4290	3830	5730	3090	4410	3997.93	0.18	0	33604	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	580	-5.93	3.80	12	3.62	-648.00	1012.00	20150	20240806	-80.92	3780	20241115	1.72	20150	-80.92	20240806	3780	1.72	20241115	20150	-80.92	20240806	3780	1.72	20241115	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
128	20241209	101253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-440	5	-9.98	1733696865	431005	44.19	4290	4290	3865	5730	3090	4410	4020.91	0.18	0	42392	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	599	-6.13	3.92	12	2.86	-648.00	1012.00	20150	20240806	-80.30	3780	20241115	5.03	20150	-80.30	20240806	3780	5.03	20241115	20150	-80.30	20240806	3780	5.03	20241115	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
129	20241209	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-275	5	-6.24	350391945	83472	8.56	4290	4290	4120	5730	3090	4410	4193.29	0.18	0	27345	5246	4827	4556	4137	3866	4692	4002	75	1320	500	3080	5	1	15084370	624	-6.38	4.09	12	0.55	-648.00	1012.00	20150	20240806	-79.48	3780	20241115	9.39	20150	-79.48	20240806	3780	9.39	20241115	20150	-79.48	20240806	3780	9.39	20241115	2.51	N	460470	500	75 억		26818	N	N	0	N	00	N
130	20241206	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-580	5	-11.62	4399796840	957113	22.98	4940	4975	4285	6480	3495	4990	4599.03	0.40	0	-1304	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	665	-6.81	4.36	12	6.35	-648.00	1012.00	20150	20240806	-78.11	3780	20241115	16.67	20150	-78.11	20240806	3780	16.67	20241115	20150	-78.11	20240806	3780	16.67	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
131	20241206	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-470	5	-9.42	4129680970	896194	21.52	4940	4975	4285	6480	3495	4990	4607.95	0.40	0	-9904	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	682	-6.98	4.47	12	5.94	-648.00	1012.00	20150	20240806	-77.57	3780	20241115	19.58	20150	-77.57	20240806	3780	19.58	20241115	20150	-77.57	20240806	3780	19.58	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
132	20241206	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-430	5	-8.62	3787637095	821638	19.73	4940	4975	4285	6480	3495	4990	4609.79	0.40	0	-26787	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	688	-7.04	4.51	12	5.45	-648.00	1012.00	20150	20240806	-77.37	3780	20241115	20.63	20150	-77.37	20240806	3780	20.63	20241115	20150	-77.37	20240806	3780	20.63	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
133	20241206	131247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-435	5	-8.72	3557054310	770957	18.51	4940	4975	4285	6480	3495	4990	4613.74	0.40	0	-34258	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	687	-7.03	4.50	12	5.11	-648.00	1012.00	20150	20240806	-77.39	3780	20241115	20.50	20150	-77.39	20240806	3780	20.50	20241115	20150	-77.39	20240806	3780	20.50	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
134	20241206	121238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-445	5	-8.92	3343447865	723809	17.38	4940	4975	4285	6480	3495	4990	4619.16	0.40	0	-37104	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	686	-7.01	4.49	12	4.80	-648.00	1012.00	20150	20240806	-77.44	3780	20241115	20.24	20150	-77.44	20240806	3780	20.24	20241115	20150	-77.44	20240806	3780	20.24	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
135	20241206	111237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-530	5	-10.62	2996675290	646898	15.53	4940	4975	4285	6480	3495	4990	4632.29	0.40	0	-18077	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	673	-6.88	4.41	12	4.29	-648.00	1012.00	20150	20240806	-77.87	3780	20241115	17.99	20150	-77.87	20240806	3780	17.99	20241115	20150	-77.87	20240806	3780	17.99	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
136	20241206	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-460	5	-9.22	2089013975	441269	10.59	4940	4975	4505	6480	3495	4990	4734.01	0.40	0	-3208	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	683	-6.99	4.48	12	2.93	-648.00	1012.00	20150	20240806	-77.52	3780	20241115	19.84	20150	-77.52	20240806	3780	19.84	20241115	20150	-77.52	20240806	3780	19.84	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
137	20241206	091248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-140	5	-2.81	530566410	108110	2.60	4940	4975	4850	6480	3495	4990	4907.53	0.40	0	-114	5910	5450	5030	4570	4150	5240	4360	75	1490	500	3490	5	1	15084370	732	-7.48	4.79	12	0.72	-648.00	1012.00	20150	20240806	-75.93	3780	20241115	28.31	20150	-75.93	20240806	3780	28.31	20241115	20150	-75.93	20240806	3780	28.31	20241115	1.61	N	460470	500	75 억		59718	N	N	0	N	00	N
138	20241205	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-20	5	-0.40	20940567120	4127532	96.09	5000	5490	4610	6510	3510	5010	5073.85	1.00	0	-90290	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	753	-7.70	4.93	12	27.36	-648.00	1012.00	20150	20240806	-75.24	3780	20241115	32.01	20150	-75.24	20240806	3780	32.01	20241115	20150	-75.24	20240806	3780	32.01	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
139	20241205	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-95	5	-1.90	20320854440	4002762	93.18	5000	5490	4610	6510	3510	5010	5076.72	1.00	0	-80932	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	741	-7.58	4.86	12	26.54	-648.00	1012.00	20150	20240806	-75.61	3780	20241115	30.03	20150	-75.61	20240806	3780	30.03	20241115	20150	-75.61	20240806	3780	30.03	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
140	20241205	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-140	5	-2.79	19566133995	3846886	89.55	5000	5490	4610	6510	3510	5010	5086.24	1.00	0	-95908	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	735	-7.52	4.81	12	25.50	-648.00	1012.00	20150	20240806	-75.83	3780	20241115	28.84	20150	-75.83	20240806	3780	28.84	20241115	20150	-75.83	20240806	3780	28.84	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
141	20241205	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-195	5	-3.89	19056665235	3742439	87.12	5000	5490	4610	6510	3510	5010	5092.05	1.00	0	-93091	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	726	-7.43	4.76	12	24.81	-648.00	1012.00	20150	20240806	-76.10	3780	20241115	27.38	20150	-76.10	20240806	3780	27.38	20241115	20150	-76.10	20240806	3780	27.38	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
142	20241205	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-20	5	-0.40	16489193685	3220511	74.97	5000	5490	4610	6510	3510	5010	5120.07	1.00	0	-74750	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	753	-7.70	4.93	12	21.35	-648.00	1012.00	20150	20240806	-75.24	3780	20241115	32.01	20150	-75.24	20240806	3780	32.01	20241115	20150	-75.24	20240806	3780	32.01	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
143	20241205	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-360	5	-7.19	14807080345	2874263	66.91	5000	5490	4610	6510	3510	5010	5151.63	1.00	0	-70319	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	701	-7.18	4.59	12	19.05	-648.00	1012.00	20150	20240806	-76.92	3780	20241115	23.02	20150	-76.92	20240806	3780	23.02	20241115	20150	-76.92	20240806	3780	23.02	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
144	20241205	101221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	210	2	4.19	4164666600	810743	18.87	5000	5240	4935	6510	3510	5010	5136.92	1.00	0	-59754	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	10	1	15084370	787	-8.06	5.16	12	5.37	-648.00	1012.00	20150	20240806	-74.09	3780	20241115	38.10	20150	-74.09	20240806	3780	38.10	20241115	20150	-74.09	20240806	3780	38.10	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
145	20241205	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	60	2	1.20	1019501050	201149	4.68	5000	5160	4935	6510	3510	5010	5068.52	1.00	0	-10499	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	10	1	15084370	765	-7.82	5.01	12	1.33	-648.00	1012.00	20150	20240806	-74.84	3780	20241115	34.13	20150	-74.84	20240806	3780	34.13	20241115	20150	-74.84	20240806	3780	34.13	20241115	0.81	N	460470	500	75 억		150907	N	N	0	N	00	N
146	20241204	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-260	5	-4.93	22493153600	4246259	67.14	5610	5790	4955	6850	3690	5270	5298.58	1.51	0	-76561	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	756	-7.73	4.95	12	28.15	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
147	20241204	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-190	5	-3.61	21995966130	4147421	65.58	5610	5790	4955	6850	3690	5270	5304.62	1.51	0	-73191	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	766	-7.84	5.02	12	27.49	-648.00	1012.00	20150	20240806	-74.79	3780	20241115	34.39	20150	-74.79	20240806	3780	34.39	20241115	20150	-74.79	20240806	3780	34.39	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
148	20241204	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-180	5	-3.42	21281078590	4007159	63.36	5610	5790	4955	6850	3690	5270	5312.14	1.51	0	-70511	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	768	-7.85	5.03	12	26.56	-648.00	1012.00	20150	20240806	-74.74	3780	20241115	34.66	20150	-74.74	20240806	3780	34.66	20241115	20150	-74.74	20240806	3780	34.66	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
149	20241204	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-110	5	-2.09	19345840820	3633124	57.45	5610	5790	4955	6850	3690	5270	5326.90	1.51	0	-78004	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	778	-7.96	5.10	12	24.09	-648.00	1012.00	20150	20240806	-74.39	3780	20241115	36.51	20150	-74.39	20240806	3780	36.51	20241115	20150	-74.39	20240806	3780	36.51	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
150	20241204	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-150	5	-2.85	18810208400	3528632	55.79	5610	5790	4955	6850	3690	5270	5333.07	1.51	0	-88334	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	772	-7.90	5.06	12	23.39	-648.00	1012.00	20150	20240806	-74.59	3780	20241115	35.45	20150	-74.59	20240806	3780	35.45	20241115	20150	-74.59	20240806	3780	35.45	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
151	20241204	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-260	5	-4.93	17297709475	3229044	51.06	5610	5790	4985	6850	3690	5270	5360.58	1.51	0	-78790	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	756	-7.73	4.95	12	21.41	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
152	20241204	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	70	2	1.33	14309879530	2651047	41.92	5610	5790	5180	6850	3690	5270	5404.45	1.51	0	-99857	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	806	-8.24	5.28	12	17.57	-648.00	1012.00	20150	20240806	-73.50	3780	20241115	41.27	20150	-73.50	20240806	3780	41.27	20241115	20150	-73.50	20240806	3780	41.27	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
153	20241204	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	60	2	1.14	8617024600	1588452	25.12	5610	5790	5180	6850	3690	5270	5438.67	1.51	0	-49594	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	804	-8.23	5.27	12	10.53	-648.00	1012.00	20150	20240806	-73.55	3780	20241115	41.01	20150	-73.55	20240806	3780	41.01	20241115	20150	-73.55	20240806	3780	41.01	20241115	0.82	N	460470	500	75 억		227092	N	N	0	N	00	N
154	20241203	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	1215	1	29.96	31277319405	6322938	1302.21	4045	5270	4040	5270	2840	4055	4946.64	2.24	0	-110285	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.92	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
155	20241203	151346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	1215	1	29.96	31268608095	6321285	1301.87	4045	5270	4040	5270	2840	4055	4946.56	2.24	0	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.91	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
156	20241203	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	1215	1	29.96	31207249485	6309642	1299.47	4045	5270	4040	5270	2840	4055	4945.96	2.24	0	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.83	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
157	20241203	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	1215	1	29.96	31107894175	6290789	1295.59	4045	5270	4040	5270	2840	4055	4944.99	2.24	0	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.70	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
158	20241203	121337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	1085	2	26.76	23000405725	4747138	977.67	4045	5150	4040	5270	2840	4055	4845.11	2.24	0	-103547	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	775	-7.93	5.08	12	31.47	-648.00	1012.00	20150	20240806	-74.49	3780	20241115	35.98	20150	-74.49	20240806	3780	35.98	20241115	20150	-74.49	20240806	3780	35.98	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
159	20241203	111304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	955	2	23.55	14398850645	3041776	626.45	4045	5030	4040	5270	2840	4055	4733.70	2.24	0	-61557	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	756	-7.73	4.95	12	20.17	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
160	20241203	101252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	215	2	5.30	696851575	163317	33.64	4045	4420	4040	5270	2840	4055	4266.87	2.24	0	-10108	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	5	1	15084370	644	-6.59	4.22	12	1.08	-648.00	1012.00	20150	20240806	-78.81	3780	20241115	12.96	20150	-78.81	20240806	3780	12.96	20241115	20150	-78.81	20240806	3780	12.96	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
161	20241203	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	100	2	2.47	88192955	21232	4.37	4045	4235	4040	5270	2840	4055	4153.81	2.24	0	4014	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	5	1	15084370	627	-6.41	4.11	12	0.14	-648.00	1012.00	20150	20240806	-79.38	3780	20241115	9.92	20150	-79.38	20240806	3780	9.92	20241115	20150	-79.38	20240806	3780	9.92	20241115	0.65	N	460470	500	75 억		337529	N	N	0	N	00	N
162	20241202	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-310	5	-7.10	2116550500	482207	74.51	4400	4725	4010	5670	3060	4365	4389.62	2.25	0	-2565	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	612	-6.26	4.01	12	3.20	-648.00	1012.00	20150	20240806	-79.88	3780	20241115	7.28	20150	-79.88	20240806	3780	7.28	20241115	20150	-79.88	20240806	3780	7.28	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
163	20241202	151432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-295	5	-6.76	2084441960	474299	73.29	4400	4725	4010	5670	3060	4365	4394.78	2.25	0	-3430	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	614	-6.28	4.02	12	3.14	-648.00	1012.00	20150	20240806	-79.80	3780	20241115	7.67	20150	-79.80	20240806	3780	7.67	20241115	20150	-79.80	20240806	3780	7.67	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
164	20241202	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-115	5	-2.63	1688281140	378482	58.48	4400	4725	4210	5670	3060	4365	4460.66	2.25	0	-29128	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	641	-6.56	4.20	12	2.51	-648.00	1012.00	20150	20240806	-78.91	3780	20241115	12.43	20150	-78.91	20240806	3780	12.43	20241115	20150	-78.91	20240806	3780	12.43	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
165	20241202	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-130	5	-2.98	1617946070	361928	55.93	4400	4725	4210	5670	3060	4365	4470.35	2.25	0	-33433	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	639	-6.54	4.18	12	2.40	-648.00	1012.00	20150	20240806	-78.98	3780	20241115	12.04	20150	-78.98	20240806	3780	12.04	20241115	20150	-78.98	20240806	3780	12.04	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
166	20241202	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-95	5	-2.18	1528860850	340953	52.68	4400	4725	4270	5670	3060	4365	4484.08	2.25	0	-33405	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	644	-6.59	4.22	12	2.26	-648.00	1012.00	20150	20240806	-78.81	3780	20241115	12.96	20150	-78.81	20240806	3780	12.96	20241115	20150	-78.81	20240806	3780	12.96	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
167	20241202	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-20	5	-0.46	1357691795	301184	46.54	4400	4725	4315	5670	3060	4365	4507.85	2.25	0	-26401	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	655	-6.71	4.29	12	2.00	-648.00	1012.00	20150	20240806	-78.44	3780	20241115	14.95	20150	-78.44	20240806	3780	14.95	20241115	20150	-78.44	20240806	3780	14.95	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
168	20241202	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	55	2	1.26	1122861700	247429	38.23	4400	4725	4315	5670	3060	4365	4538.12	2.25	0	-9593	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	667	-6.82	4.37	12	1.64	-648.00	1012.00	20150	20240806	-78.06	3780	20241115	16.93	20150	-78.06	20240806	3780	16.93	20241115	20150	-78.06	20240806	3780	16.93	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N
169	20241202	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	190	2	4.35	594423060	129239	19.97	4400	4725	4400	5670	3060	4365	4599.41	2.25	0	36323	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	687	-7.03	4.50	12	0.86	-648.00	1012.00	20150	20240806	-77.39	3780	20241115	20.50	20150	-77.39	20240806	3780	20.50	20241115	20150	-77.39	20240806	3780	20.50	20241115	0.65	N	460470	500	75 억		340060	N	N	0	N	00	N