KissMeData/065450/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
3	20231229	150634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
4	20231229	140636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
5	20231229	130635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
6	20231229	120636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
7	20231229	110609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
8	20231229	100614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
9	20231229	090615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1241703385	300633	95.30	4100	4150	4100	5340	2880	4110	4129.62	2.56	114201	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.05	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	733352	N	N	1	N	N
10	20231228	160608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	1194223265	289184	91.67	4100	4150	4100	5340	2880	4110	4129.62	2.16	0	114201	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	1.01	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	619151	N	N	1	N	N
11	20231228	150614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	30	2	0.73	1086152025	263109	83.41	4100	4150	4100	5340	2880	4110	4128.14	2.16	0	108210	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1186	-517.50	1.94	12	0.92	-8.00	2130.00	6400	20230420	-35.31	3575	20231006	15.80	6400	-35.31	20230420	3575	15.80	20231006	6400	-35.31	20230420	3575	15.80	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
12	20231228	140608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	40	2	0.97	947965720	229742	72.83	4100	4150	4100	5340	2880	4110	4126.22	2.16	0	96556	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1189	-518.75	1.95	12	0.80	-8.00	2130.00	6400	20230420	-35.16	3575	20231006	16.08	6400	-35.16	20230420	3575	16.08	20231006	6400	-35.16	20230420	3575	16.08	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
13	20231228	130608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	35	2	0.85	778264935	188726	59.83	4100	4145	4100	5340	2880	4110	4123.78	2.16	0	83611	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1188	-518.12	1.95	12	0.66	-8.00	2130.00	6400	20230420	-35.23	3575	20231006	15.94	6400	-35.23	20230420	3575	15.94	20231006	6400	-35.23	20230420	3575	15.94	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
14	20231228	120610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	20	2	0.49	634822060	154063	48.84	4100	4145	4100	5340	2880	4110	4120.54	2.16	0	72248	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1183	-516.25	1.94	12	0.54	-8.00	2130.00	6400	20230420	-35.47	3575	20231006	15.52	6400	-35.47	20230420	3575	15.52	20231006	6400	-35.47	20230420	3575	15.52	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
15	20231228	110610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	15	2	0.36	559900680	135900	43.08	4100	4145	4100	5340	2880	4110	4119.95	2.16	0	67005	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1182	-515.62	1.94	12	0.47	-8.00	2130.00	6400	20230420	-35.55	3575	20231006	15.38	6400	-35.55	20230420	3575	15.38	20231006	6400	-35.55	20230420	3575	15.38	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
16	20231228	100608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	20	2	0.49	431710215	104776	33.21	4100	4145	4100	5340	2880	4110	4120.32	2.16	0	58134	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1183	-516.25	1.94	12	0.37	-8.00	2130.00	6400	20230420	-35.47	3575	20231006	15.52	6400	-35.47	20230420	3575	15.52	20231006	6400	-35.47	20230420	3575	15.52	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
17	20231228	090608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	20	2	0.49	119174040	28998	9.19	4100	4130	4100	5340	2880	4110	4109.73	2.16	0	22306	4180	4145	4095	4060	4010	4162	4077	57	1230	200	2950	5	1	28652800	1183	-516.25	1.94	12	0.10	-8.00	2130.00	6400	20230420	-35.47	3575	20231006	15.52	6400	-35.47	20230420	3575	15.52	20231006	6400	-35.47	20230420	3575	15.52	20231006	6.30	N	065450	200	57 억	619151	N	N	0	N	N
18	20231227	160604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	50	2	1.23	1284386420	314914	92.92	4070	4130	4045	5270	2845	4060	4078.53	1.75	0	116636	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1178	-513.75	1.93	12	1.10	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
19	20231227	150612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	40	2	0.99	1179644285	289369	85.38	4070	4130	4045	5270	2845	4060	4076.61	1.75	0	103845	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1175	-512.50	1.92	12	1.01	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
20	20231227	140610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	55	2	1.35	1099375695	269802	79.61	4070	4130	4045	5270	2845	4060	4074.75	1.75	0	94275	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1179	-514.38	1.93	12	0.94	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
21	20231227	130605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	45	2	1.11	931234200	228882	67.53	4070	4105	4045	5270	2845	4060	4068.62	1.75	0	85912	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1176	-513.12	1.93	12	0.80	-8.00	2130.00	6400	20230420	-35.86	3575	20231006	14.83	6400	-35.86	20230420	3575	14.83	20231006	6400	-35.86	20230420	3575	14.83	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
22	20231227	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	734207815	180652	53.30	4070	4090	4045	5270	2845	4060	4064.21	1.75	0	70718	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1165	-508.12	1.91	12	0.63	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
23	20231227	110609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	622103645	153110	45.18	4070	4090	4045	5270	2845	4060	4063.12	1.75	0	59395	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1166	-508.75	1.91	12	0.53	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
24	20231227	100610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-10	5	-0.25	426514680	105023	30.99	4070	4090	4045	5270	2845	4060	4061.15	1.75	0	41000	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1160	-506.25	1.90	12	0.37	-8.00	2130.00	6400	20230420	-36.72	3575	20231006	13.29	6400	-36.72	20230420	3575	13.29	20231006	6400	-36.72	20230420	3575	13.29	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
25	20231227	090610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	83460115	20511	6.05	4070	4080	4055	5270	2845	4060	4069.04	1.75	0	12820	4150	4105	4080	4035	4010	4092	4022	57	1210	200	2920	5	1	28652800	1169	-510.00	1.92	12	0.07	-8.00	2130.00	6400	20230420	-36.25	3575	20231006	14.13	6400	-36.25	20230420	3575	14.13	20231006	6400	-36.25	20230420	3575	14.13	20231006	6.50	N	065450	200	57 억	502243	N	N	0	N	N
26	20231226	160611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-75	5	-1.81	1345995030	330700	93.47	4095	4125	4055	5370	2895	4135	4070.17	2.07	0	-87952	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1163	-507.50	1.91	12	1.15	-8.00	2130.00	6400	20230420	-36.56	3575	20231006	13.57	6400	-36.56	20230420	3575	13.57	20231006	6400	-36.56	20230420	3575	13.57	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
27	20231226	150608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-70	5	-1.69	1133146060	278286	78.66	4095	4125	4055	5370	2895	4135	4071.88	2.07	0	-80012	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1165	-508.12	1.91	12	0.97	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
28	20231226	140610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-70	5	-1.69	851683715	209082	59.10	4095	4125	4055	5370	2895	4135	4073.44	2.07	0	-75866	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1165	-508.12	1.91	12	0.73	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
29	20231226	130609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-65	5	-1.57	741091400	181870	51.40	4095	4125	4055	5370	2895	4135	4074.84	2.07	0	-71372	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1166	-508.75	1.91	12	0.63	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
30	20231226	120608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-60	5	-1.45	674528340	165508	46.78	4095	4125	4055	5370	2895	4135	4075.50	2.07	0	-65541	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1168	-509.38	1.91	12	0.58	-8.00	2130.00	6400	20230420	-36.33	3575	20231006	13.99	6400	-36.33	20230420	3575	13.99	20231006	6400	-36.33	20230420	3575	13.99	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
31	20231226	110611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-65	5	-1.57	628033795	154082	43.55	4095	4125	4055	5370	2895	4135	4075.97	2.07	0	-62817	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1166	-508.75	1.91	12	0.54	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
32	20231226	100609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-60	5	-1.45	371984805	91115	25.75	4095	4125	4055	5370	2895	4135	4082.59	2.07	0	-39180	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1168	-509.38	1.91	12	0.32	-8.00	2130.00	6400	20230420	-36.33	3575	20231006	13.99	6400	-36.33	20230420	3575	13.99	20231006	6400	-36.33	20230420	3575	13.99	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
33	20231226	090610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-50	5	-1.21	99773770	24436	6.91	4095	4095	4055	5370	2895	4135	4083.06	2.07	0	1442	4198	4166	4118	4086	4038	4182	4102	57	1235	200	2970	5	1	28652800	1170	-510.62	1.92	12	0.09	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	6.58	N	065450	200	57 억	591866	N	N	0	N	N
34	20231222	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	40	2	0.98	1424330850	346171	58.58	4085	4150	4070	5320	2870	4095	4114.53	1.85	0	61809	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1185	-516.88	1.94	12	1.21	-8.00	2130.00	6400	20230420	-35.39	3575	20231006	15.66	6400	-35.39	20230420	3575	15.66	20231006	6400	-35.39	20230420	3575	15.66	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
35	20231222	150600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	25	2	0.61	1298463590	315649	53.41	4085	4150	4070	5320	2870	4095	4113.67	1.85	0	59880	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1180	-515.00	1.93	12	1.10	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
36	20231222	140556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	15	2	0.37	1087100655	264417	44.74	4085	4150	4070	5320	2870	4095	4111.35	1.85	0	57148	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1178	-513.75	1.93	12	0.92	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
37	20231222	130558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	30	2	0.73	950451465	231152	39.11	4085	4150	4070	5320	2870	4095	4111.85	1.85	0	52354	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1182	-515.62	1.94	12	0.81	-8.00	2130.00	6400	20230420	-35.55	3575	20231006	15.38	6400	-35.55	20230420	3575	15.38	20231006	6400	-35.55	20230420	3575	15.38	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
38	20231222	120557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	30	2	0.73	854637300	207895	35.18	4085	4150	4070	5320	2870	4095	4110.96	1.85	0	40696	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1182	-515.62	1.94	12	0.73	-8.00	2130.00	6400	20230420	-35.55	3575	20231006	15.38	6400	-35.55	20230420	3575	15.38	20231006	6400	-35.55	20230420	3575	15.38	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
39	20231222	110559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	25	2	0.61	495640685	120942	20.47	4085	4130	4070	5320	2870	4095	4098.19	1.85	0	21403	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1180	-515.00	1.93	12	0.42	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
40	20231222	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	5	2	0.12	290005530	70898	12.00	4085	4130	4070	5320	2870	4095	4090.42	1.85	0	-2734	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1175	-512.50	1.92	12	0.25	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
41	20231222	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-25	5	-0.61	56793875	13901	2.35	4085	4105	4070	5320	2870	4095	4085.12	1.85	0	3149	4171	4132	4096	4057	4021	4115	4040	57	1225	200	2940	5	1	28652800	1166	-508.75	1.91	12	0.05	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	6.69	N	065450	200	57 억	530057	N	N	0	N	N
42	20231221	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-25	5	-0.61	2407357225	587475	126.68	4120	4135	4060	5350	2885	4120	4097.79	2.29	0	-124749	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1173	-511.88	1.92	12	2.05	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
43	20231221	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-20	5	-0.49	2316880100	565398	121.92	4120	4135	4060	5350	2885	4120	4097.77	2.29	0	-129994	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1175	-512.50	1.92	12	1.97	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
44	20231221	140555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-20	5	-0.49	1823878225	445305	96.02	4120	4130	4060	5350	2885	4120	4095.77	2.29	0	-144066	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1175	-512.50	1.92	12	1.55	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
45	20231221	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-50	5	-1.21	1569309755	383097	82.61	4120	4130	4060	5350	2885	4120	4096.35	2.29	0	-122343	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1166	-508.75	1.91	12	1.34	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
46	20231221	120556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-25	5	-0.61	1495092900	364866	78.68	4120	4130	4060	5350	2885	4120	4097.62	2.29	0	-119448	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1173	-511.88	1.92	12	1.27	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
47	20231221	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-55	5	-1.33	1246062935	303969	65.54	4120	4130	4060	5350	2885	4120	4099.28	2.29	0	-88774	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1165	-508.12	1.91	12	1.06	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
48	20231221	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	5	2	0.12	558785410	135850	29.29	4120	4130	4100	5350	2885	4120	4113.23	2.29	0	33185	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1182	-515.62	1.94	12	0.47	-8.00	2130.00	6400	20230420	-35.55	3575	20231006	15.38	6400	-35.55	20230420	3575	15.38	20231006	6400	-35.55	20230420	3575	15.38	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
49	20231221	090555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	0	3	0.00	76204745	18527	3.99	4120	4120	4105	5350	2885	4120	4112.99	2.29	0	-3	4173	4146	4103	4076	4033	4160	4090	57	1230	200	2960	5	1	28652800	1180	-515.00	1.93	12	0.06	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	6.83	N	065450	200	57 억	656247	N	N	1	N	N
50	20231220	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	10	2	0.24	1877555900	457607	127.33	4100	4130	4060	5340	2880	4110	4102.98	2.43	0	-36496	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1180	-515.00	1.93	12	1.60	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
51	20231220	150628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	0	3	0.00	1725478110	420636	117.05	4100	4130	4060	5340	2880	4110	4102.07	2.43	0	-37504	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1178	-513.75	1.93	12	1.47	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
52	20231220	140634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-10	5	-0.24	1086080090	264389	73.57	4100	4125	4075	5340	2880	4110	4107.89	2.43	0	27672	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1175	-512.50	1.92	12	0.92	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
53	20231220	130630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-15	5	-0.36	1035100080	251947	70.11	4100	4125	4075	5340	2880	4110	4108.40	2.43	0	33646	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1173	-511.88	1.92	12	0.88	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
54	20231220	120553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	5	2	0.12	875787235	213138	59.31	4100	4125	4075	5340	2880	4110	4109.01	2.43	0	34564	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1179	-514.38	1.93	12	0.74	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
55	20231220	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	5	2	0.12	732986075	178416	49.65	4100	4125	4075	5340	2880	4110	4108.30	2.43	0	26573	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1179	-514.38	1.93	12	0.62	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
56	20231220	100556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	0	3	0.00	344768360	84072	23.39	4100	4125	4075	5340	2880	4110	4100.87	2.43	0	7290	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1178	-513.75	1.93	12	0.29	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
57	20231220	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-5	5	-0.12	71018405	17354	4.83	4100	4105	4075	5340	2880	4110	4092.34	2.43	0	-2295	4166	4137	4106	4077	4046	4152	4092	57	1230	200	2950	5	1	28652800	1176	-513.12	1.93	12	0.06	-8.00	2130.00	6400	20230420	-35.86	3575	20231006	14.83	6400	-35.86	20230420	3575	14.83	20231006	6400	-35.86	20230420	3575	14.83	20231006	7.11	N	065450	200	57 억	697664	N	N	1	N	N
58	20231219	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	15	2	0.37	1448246885	353557	56.91	4090	4135	4075	5320	2870	4095	4096.21	2.29	0	40932	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1178	-513.75	1.93	12	1.23	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
59	20231219	150556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	0	3	0.00	1385279345	338218	54.44	4090	4135	4075	5320	2870	4095	4095.82	2.29	0	41454	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1173	-511.88	1.92	12	1.18	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
60	20231219	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	0	3	0.00	1180759890	288157	46.38	4090	4135	4075	5320	2870	4095	4097.63	2.29	0	46532	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1173	-511.88	1.92	12	1.01	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
61	20231219	130557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	15	2	0.37	1063703305	259609	41.79	4090	4135	4075	5320	2870	4095	4097.33	2.29	0	45451	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1178	-513.75	1.93	12	0.91	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
62	20231219	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	25	2	0.61	901568715	220048	35.42	4090	4135	4075	5320	2870	4095	4097.15	2.29	0	43208	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1180	-515.00	1.93	12	0.77	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
63	20231219	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-10	5	-0.24	687698120	168067	27.05	4090	4120	4075	5320	2870	4095	4091.80	2.29	0	43226	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1170	-510.62	1.92	12	0.59	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
64	20231219	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-5	5	-0.12	484377400	118321	19.05	4090	4120	4075	5320	2870	4095	4093.75	2.29	0	36087	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1172	-511.25	1.92	12	0.41	-8.00	2130.00	6400	20230420	-36.09	3575	20231006	14.41	6400	-36.09	20230420	3575	14.41	20231006	6400	-36.09	20230420	3575	14.41	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
65	20231219	090553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	5	2	0.12	159653105	38918	6.26	4090	4120	4090	5320	2870	4095	4102.38	2.29	0	15155	4168	4131	4103	4066	4038	4150	4085	57	1225	200	2940	5	1	28652800	1175	-512.50	1.92	12	0.14	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	7.07	N	065450	200	57 억	656565	N	N	1	N	N
66	20231218	160552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	40	2	0.99	2523664785	614861	145.22	4090	4140	4075	5270	2840	4055	4104.47	2.07	0	65680	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1173	-511.88	1.92	12	2.15	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	7.10	N	065450	200	57 억	592755	N	N	1	N	N
67	20231218	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	35	2	0.86	2397432380	583955	137.92	4090	4140	4080	5270	2840	4055	4105.51	2.07	0	61331	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1172	-511.25	1.92	12	2.04	-8.00	2130.00	6400	20230420	-36.09	3575	20231006	14.41	6400	-36.09	20230420	3575	14.41	20231006	6400	-36.09	20230420	3575	14.41	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
68	20231218	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	45	2	1.11	2226006895	542082	128.03	4090	4140	4080	5270	2840	4055	4106.40	2.07	0	61391	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1175	-512.50	1.92	12	1.89	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
69	20231218	130552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	55	2	1.36	2035200585	495518	117.03	4090	4140	4080	5270	2840	4055	4107.22	2.07	0	73601	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1178	-513.75	1.93	12	1.73	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
70	20231218	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	50	2	1.23	1927067950	469180	110.81	4090	4140	4080	5270	2840	4055	4107.31	2.07	0	74617	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1176	-513.12	1.93	12	1.64	-8.00	2130.00	6400	20230420	-35.86	3575	20231006	14.83	6400	-35.86	20230420	3575	14.83	20231006	6400	-35.86	20230420	3575	14.83	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
71	20231218	110551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	50	2	1.23	1792342750	436365	103.06	4090	4140	4080	5270	2840	4055	4107.44	2.07	0	79474	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1176	-513.12	1.93	12	1.52	-8.00	2130.00	6400	20230420	-35.86	3575	20231006	14.83	6400	-35.86	20230420	3575	14.83	20231006	6400	-35.86	20230420	3575	14.83	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
72	20231218	100550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	60	2	1.48	1333125570	324771	76.70	4090	4140	4080	5270	2840	4055	4104.82	2.07	0	54458	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1179	-514.38	1.93	12	1.13	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
73	20231218	090547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	50	2	1.23	409514420	99971	23.61	4090	4130	4080	5270	2840	4055	4096.33	2.07	0	-4762	4098	4076	4043	4021	3988	4087	4032	57	1215	200	2910	5	1	28652800	1176	-513.12	1.93	12	0.35	-8.00	2130.00	6400	20230420	-35.86	3575	20231006	14.83	6400	-35.86	20230420	3575	14.83	20231006	6400	-35.86	20230420	3575	14.83	20231006	7.10	N	065450	200	57 억	592755	N	N	0	N	N
74	20231215	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	45	2	1.12	1695191875	419273	55.85	4010	4065	4010	5210	2810	4010	4043.11	1.69	0	115853	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1162	-506.88	1.90	12	1.46	-8.00	2130.00	6400	20230420	-36.64	3575	20231006	13.43	6400	-36.64	20230420	3575	13.43	20231006	6400	-36.64	20230420	3575	13.43	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
75	20231215	150551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	35	2	0.87	1619679575	400640	53.37	4010	4065	4010	5210	2810	4010	4042.73	1.69	0	115358	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1159	-505.62	1.90	12	1.40	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
76	20231215	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	45	2	1.12	1501578490	371461	49.48	4010	4065	4010	5210	2810	4010	4042.36	1.69	0	115199	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1162	-506.88	1.90	12	1.30	-8.00	2130.00	6400	20230420	-36.64	3575	20231006	13.43	6400	-36.64	20230420	3575	13.43	20231006	6400	-36.64	20230420	3575	13.43	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
77	20231215	130548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	40	2	1.00	1391939955	344426	45.88	4010	4065	4010	5210	2810	4010	4041.33	1.69	0	120731	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1160	-506.25	1.90	12	1.20	-8.00	2130.00	6400	20230420	-36.72	3575	20231006	13.29	6400	-36.72	20230420	3575	13.29	20231006	6400	-36.72	20230420	3575	13.29	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
78	20231215	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	35	2	0.87	1271546095	314647	41.92	4010	4065	4010	5210	2810	4010	4041.18	1.69	0	125511	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1159	-505.62	1.90	12	1.10	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
79	20231215	110543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	35	2	0.87	1164211140	288080	38.38	4010	4065	4010	5210	2810	4010	4041.28	1.69	0	128255	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1159	-505.62	1.90	12	1.01	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
80	20231215	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	35	2	0.87	981423230	242889	32.36	4010	4065	4010	5210	2810	4010	4040.62	1.69	0	125402	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1159	-505.62	1.90	12	0.85	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
81	20231215	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	35	2	0.87	204539300	50805	6.77	4010	4045	4010	5210	2810	4010	4025.97	1.69	0	20817	4316	4162	4076	3922	3836	4120	3880	57	1200	200	2880	5	1	28652800	1159	-505.62	1.90	12	0.18	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.14	N	065450	200	57 억	485504	N	N	0	N	N
82	20231214	160545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	5	2	0.12	3009862455	741724	237.44	4015	4230	3990	5200	2805	4005	4057.93	1.87	0	-51025	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1149	-501.25	1.88	12	2.59	-8.00	2130.00	6400	20230420	-37.34	3575	20231006	12.17	6400	-37.34	20230420	3575	12.17	20231006	6400	-37.34	20230420	3575	12.17	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
83	20231214	150606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	5	2	0.12	2946703005	725971	232.40	4015	4230	3990	5200	2805	4005	4058.98	1.87	0	-50082	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1149	-501.25	1.88	12	2.53	-8.00	2130.00	6400	20230420	-37.34	3575	20231006	12.17	6400	-37.34	20230420	3575	12.17	20231006	6400	-37.34	20230420	3575	12.17	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
84	20231214	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	25	2	0.62	2655998740	653526	209.21	4015	4230	3990	5200	2805	4005	4064.11	1.87	0	-46265	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1155	-503.75	1.89	12	2.28	-8.00	2130.00	6400	20230420	-37.03	3575	20231006	12.73	6400	-37.03	20230420	3575	12.73	20231006	6400	-37.03	20230420	3575	12.73	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
85	20231214	130601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	15	2	0.37	2464704725	605929	193.97	4015	4230	3990	5200	2805	4005	4067.65	1.87	0	-41580	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1152	-502.50	1.89	12	2.11	-8.00	2130.00	6400	20230420	-37.19	3575	20231006	12.45	6400	-37.19	20230420	3575	12.45	20231006	6400	-37.19	20230420	3575	12.45	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
86	20231214	120612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	-10	5	-0.25	679489730	169465	54.25	4015	4035	3990	5200	2805	4005	4009.62	1.87	0	11440	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1145	-499.38	1.88	12	0.59	-8.00	2130.00	6400	20230420	-37.58	3575	20231006	11.75	6400	-37.58	20230420	3575	11.75	20231006	6400	-37.58	20230420	3575	11.75	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
87	20231214	110548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	0	3	0.00	509390650	126920	40.63	4015	4035	4000	5200	2805	4005	4013.48	1.87	0	22427	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1148	-500.62	1.88	12	0.44	-8.00	2130.00	6400	20230420	-37.42	3575	20231006	12.03	6400	-37.42	20230420	3575	12.03	20231006	6400	-37.42	20230420	3575	12.03	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
88	20231214	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	5	2	0.12	330826590	82321	26.35	4015	4035	4005	5200	2805	4005	4018.74	1.87	0	29668	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1149	-501.25	1.88	12	0.29	-8.00	2130.00	6400	20230420	-37.34	3575	20231006	12.17	6400	-37.34	20230420	3575	12.17	20231006	6400	-37.34	20230420	3575	12.17	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
89	20231214	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	25	2	0.62	44193560	10990	3.52	4015	4030	4015	5200	2805	4005	4021.25	1.87	0	4004	4068	4036	4018	3986	3968	4027	3977	57	1195	200	2880	5	1	28652800	1155	-503.75	1.89	12	0.04	-8.00	2130.00	6400	20230420	-37.03	3575	20231006	12.73	6400	-37.03	20230420	3575	12.73	20231006	6400	-37.03	20230420	3575	12.73	20231006	7.08	N	065450	200	57 억	536530	N	N	0	N	N
90	20231213	160545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-25	5	-0.62	1226833050	305312	65.64	4020	4050	4000	5230	2825	4030	4018.33	1.98	0	-32196	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1148	-500.62	1.88	12	1.07	-8.00	2130.00	6400	20230420	-37.42	3575	20231006	12.03	6400	-37.42	20230420	3575	12.03	20231006	6400	-37.42	20230420	3575	12.03	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
91	20231213	150557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	-15	5	-0.37	1111006280	276392	59.42	4020	4050	4000	5230	2825	4030	4019.68	1.98	0	-32398	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1150	-501.88	1.88	12	0.96	-8.00	2130.00	6400	20230420	-37.27	3575	20231006	12.31	6400	-37.27	20230420	3575	12.31	20231006	6400	-37.27	20230420	3575	12.31	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
92	20231213	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-5	5	-0.12	697924150	173455	37.29	4020	4050	4000	5230	2825	4030	4023.66	1.98	0	-15260	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1153	-503.12	1.89	12	0.61	-8.00	2130.00	6400	20230420	-37.11	3575	20231006	12.59	6400	-37.11	20230420	3575	12.59	20231006	6400	-37.11	20230420	3575	12.59	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
93	20231213	130556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	-15	5	-0.37	660505865	164162	35.29	4020	4050	4000	5230	2825	4030	4023.50	1.98	0	-14347	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1150	-501.88	1.88	12	0.57	-8.00	2130.00	6400	20230420	-37.27	3575	20231006	12.31	6400	-37.27	20230420	3575	12.31	20231006	6400	-37.27	20230420	3575	12.31	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
94	20231213	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	0	3	0.00	495876580	123207	26.49	4020	4050	4000	5230	2825	4030	4024.74	1.98	0	-13040	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1155	-503.75	1.89	12	0.43	-8.00	2130.00	6400	20230420	-37.03	3575	20231006	12.73	6400	-37.03	20230420	3575	12.73	20231006	6400	-37.03	20230420	3575	12.73	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
95	20231213	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	5	2	0.12	391501175	97299	20.92	4020	4050	4000	5230	2825	4030	4023.69	1.98	0	-5414	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1156	-504.38	1.89	12	0.34	-8.00	2130.00	6400	20230420	-36.95	3575	20231006	12.87	6400	-36.95	20230420	3575	12.87	20231006	6400	-36.95	20230420	3575	12.87	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
96	20231213	100559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	5	2	0.12	307562020	76501	16.45	4020	4050	4000	5230	2825	4030	4020.37	1.98	0	-5678	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1156	-504.38	1.89	12	0.27	-8.00	2130.00	6400	20230420	-36.95	3575	20231006	12.87	6400	-36.95	20230420	3575	12.87	20231006	6400	-36.95	20230420	3575	12.87	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
97	20231213	090550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-25	5	-0.62	135017850	33690	7.24	4020	4030	4000	5230	2825	4030	4007.65	1.98	0	-14139	4093	4061	4043	4011	3993	4052	4002	57	1200	200	2900	5	1	28652800	1148	-500.62	1.88	12	0.12	-8.00	2130.00	6400	20230420	-37.42	3575	20231006	12.03	6400	-37.42	20230420	3575	12.03	20231006	6400	-37.42	20230420	3575	12.03	20231006	7.24	N	065450	200	57 억	568726	N	N	0	N	N
98	20231212	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-55	5	-1.35	1724046120	426874	103.76	4075	4075	4025	5310	2860	4085	4038.93	2.25	0	-77264	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1155	-503.75	1.89	12	1.49	-8.00	2130.00	6400	20230420	-37.03	3575	20231006	12.73	6400	-37.03	20230420	3575	12.73	20231006	6400	-37.03	20230420	3575	12.73	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
99	20231212	150538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-35	5	-0.86	1452256410	359538	87.39	4075	4075	4025	5310	2860	4085	4039.23	2.25	0	-80535	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1160	-506.25	1.90	12	1.25	-8.00	2130.00	6400	20230420	-36.72	3575	20231006	13.29	6400	-36.72	20230420	3575	13.29	20231006	6400	-36.72	20230420	3575	13.29	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
100	20231212	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	-40	5	-0.98	1242712310	307700	74.79	4075	4075	4025	5310	2860	4085	4038.71	2.25	0	-81284	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1159	-505.62	1.90	12	1.07	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
101	20231212	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-50	5	-1.22	1048642530	259702	63.13	4075	4075	4025	5310	2860	4085	4037.87	2.25	0	-81404	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1156	-504.38	1.89	12	0.91	-8.00	2130.00	6400	20230420	-36.95	3575	20231006	12.87	6400	-36.95	20230420	3575	12.87	20231006	6400	-36.95	20230420	3575	12.87	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
102	20231212	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-55	5	-1.35	881255555	218178	53.03	4075	4075	4025	5310	2860	4085	4039.16	2.25	0	-72025	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1155	-503.75	1.89	12	0.76	-8.00	2130.00	6400	20230420	-37.03	3575	20231006	12.73	6400	-37.03	20230420	3575	12.73	20231006	6400	-37.03	20230420	3575	12.73	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
103	20231212	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	-40	5	-0.98	636735625	157569	38.30	4075	4075	4025	5310	2860	4085	4040.99	2.25	0	-38074	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1159	-505.62	1.90	12	0.55	-8.00	2130.00	6400	20230420	-36.80	3575	20231006	13.15	6400	-36.80	20230420	3575	13.15	20231006	6400	-36.80	20230420	3575	13.15	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
104	20231212	100535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-45	5	-1.10	496985085	123007	29.90	4075	4075	4025	5310	2860	4085	4040.30	2.25	0	-37525	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1158	-505.00	1.90	12	0.43	-8.00	2130.00	6400	20230420	-36.88	3575	20231006	13.01	6400	-36.88	20230420	3575	13.01	20231006	6400	-36.88	20230420	3575	13.01	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
105	20231212	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-45	5	-1.10	107528265	26550	6.45	4075	4075	4030	5310	2860	4085	4050.03	2.25	0	-17319	4185	4135	4085	4035	3985	4160	4060	57	1225	200	2940	5	1	28652800	1158	-505.00	1.90	12	0.09	-8.00	2130.00	6400	20230420	-36.88	3575	20231006	13.01	6400	-36.88	20230420	3575	13.01	20231006	6400	-36.88	20230420	3575	13.01	20231006	7.24	N	065450	200	57 억	644607	N	N	0	N	N
106	20231211	160535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	25	2	0.62	1650142895	403334	102.06	4060	4135	4035	5270	2845	4060	4091.29	1.75	-41943	103912	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1170	-510.62	1.92	12	1.41	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
107	20231211	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	1537640295	375765	95.08	4060	4135	4035	5270	2845	4060	4092.06	1.75	-41943	108419	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1166	-508.75	1.91	12	1.31	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
108	20231211	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	25	2	0.62	1436855395	351019	88.82	4060	4135	4035	5270	2845	4060	4093.42	1.75	-41943	121086	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1170	-510.62	1.92	12	1.23	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
109	20231211	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	40	2	0.99	1241175905	303058	76.69	4060	4135	4035	5270	2845	4060	4095.55	1.75	-41943	132509	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1175	-512.50	1.92	12	1.06	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
110	20231211	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	40	2	0.99	1052270385	256933	65.02	4060	4135	4035	5270	2845	4060	4095.55	1.75	-41943	129176	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1175	-512.50	1.92	12	0.90	-8.00	2130.00	6400	20230420	-35.94	3575	20231006	14.69	6400	-35.94	20230420	3575	14.69	20231006	6400	-35.94	20230420	3575	14.69	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
111	20231211	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	60	2	1.48	922898750	225378	57.03	4060	4135	4035	5270	2845	4060	4094.95	1.75	-41943	128927	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1180	-515.00	1.93	12	0.79	-8.00	2130.00	6400	20230420	-35.62	3575	20231006	15.24	6400	-35.62	20230420	3575	15.24	20231006	6400	-35.62	20230420	3575	15.24	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
112	20231211	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	50	2	1.23	677224370	165704	41.93	4060	4115	4035	5270	2845	4060	4087.01	1.75	-41943	103981	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1178	-513.75	1.93	12	0.58	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
113	20231211	090529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	219024485	53838	13.62	4060	4090	4035	5270	2845	4060	4068.27	1.75	-41943	20192	4120	4090	4065	4035	4010	4105	4050	57	1210	200	2920	5	1	28652800	1165	-508.12	1.91	12	0.19	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	7.31	N	065450	200	57 억	501703	N	N	0	N	N
114	20231208	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	0	3	0.00	1536657505	377874	100.57	4040	4095	4040	5270	2845	4060	4066.73	1.75	0	41940	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1163	-507.50	1.91	12	1.32	-8.00	2130.00	6400	20230420	-36.56	3575	20231006	13.57	6400	-36.56	20230420	3575	13.57	20231006	6400	-36.56	20230420	3575	13.57	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
115	20231208	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	0	3	0.00	1386050305	340786	90.69	4040	4095	4040	5270	2845	4060	4067.26	1.75	0	42209	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1163	-507.50	1.91	12	1.19	-8.00	2130.00	6400	20230420	-36.56	3575	20231006	13.57	6400	-36.56	20230420	3575	13.57	20231006	6400	-36.56	20230420	3575	13.57	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
116	20231208	140527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	1183512995	290957	77.43	4040	4095	4040	5270	2845	4060	4067.71	1.75	0	40256	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1166	-508.75	1.91	12	1.02	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
117	20231208	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	1032928420	253889	67.57	4040	4095	4040	5270	2845	4060	4068.49	1.75	0	42924	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1166	-508.75	1.91	12	0.89	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
118	20231208	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	817025160	200692	53.41	4040	4095	4040	5270	2845	4060	4071.15	1.75	0	43060	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1165	-508.12	1.91	12	0.70	-8.00	2130.00	6400	20230420	-36.48	3575	20231006	13.71	6400	-36.48	20230420	3575	13.71	20231006	6400	-36.48	20230420	3575	13.71	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
119	20231208	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	685625920	168395	44.82	4040	4095	4040	5270	2845	4060	4071.67	1.75	0	43444	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1166	-508.75	1.91	12	0.59	-8.00	2130.00	6400	20230420	-36.41	3575	20231006	13.85	6400	-36.41	20230420	3575	13.85	20231006	6400	-36.41	20230420	3575	13.85	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
120	20231208	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	473391305	116242	30.94	4040	4095	4040	5270	2845	4060	4072.68	1.75	0	42253	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1169	-510.00	1.92	12	0.41	-8.00	2130.00	6400	20230420	-36.25	3575	20231006	14.13	6400	-36.25	20230420	3575	14.13	20231006	6400	-36.25	20230420	3575	14.13	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
121	20231208	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	145339220	35743	9.51	4040	4085	4040	5270	2845	4060	4066.59	1.75	0	19455	4150	4105	4065	4020	3980	4085	4000	57	1210	200	2920	5	1	28652800	1169	-510.00	1.92	12	0.12	-8.00	2130.00	6400	20230420	-36.25	3575	20231006	14.13	6400	-36.25	20230420	3575	14.13	20231006	6400	-36.25	20230420	3575	14.13	20231006	7.29	N	065450	200	57 억	501703	N	N	0	N	N
122	20231207	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-30	5	-0.73	1495236940	367868	128.48	4090	4110	4025	5310	2865	4090	4064.60	1.81	0	-15514	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1163	-507.50	1.91	12	1.28	-8.00	2130.00	6400	20230420	-36.56	3575	20231006	13.57	6400	-36.56	20230420	3575	13.57	20231006	6400	-36.56	20230420	3575	13.57	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
123	20231207	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-55	5	-1.34	1366612025	336019	117.35	4090	4110	4025	5310	2865	4090	4067.07	1.81	0	-15567	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1156	-504.38	1.89	12	1.17	-8.00	2130.00	6400	20230420	-36.95	3575	20231006	12.87	6400	-36.95	20230420	3575	12.87	20231006	6400	-36.95	20230420	3575	12.87	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
124	20231207	140521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-35	5	-0.86	1125938650	276451	96.55	4090	4110	4050	5310	2865	4090	4072.83	1.81	0	-7689	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1162	-506.88	1.90	12	0.96	-8.00	2130.00	6400	20230420	-36.64	3575	20231006	13.43	6400	-36.64	20230420	3575	13.43	20231006	6400	-36.64	20230420	3575	13.43	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
125	20231207	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-15	5	-0.37	897918985	220303	76.94	4090	4110	4050	5310	2865	4090	4075.84	1.81	0	-4677	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1168	-509.38	1.91	12	0.77	-8.00	2130.00	6400	20230420	-36.33	3575	20231006	13.99	6400	-36.33	20230420	3575	13.99	20231006	6400	-36.33	20230420	3575	13.99	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
126	20231207	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-5	5	-0.12	768785070	188602	65.87	4090	4110	4050	5310	2865	4090	4076.23	1.81	0	737	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1170	-510.62	1.92	12	0.66	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
127	20231207	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-5	5	-0.12	700119630	171760	59.99	4090	4110	4050	5310	2865	4090	4076.15	1.81	0	3302	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1170	-510.62	1.92	12	0.60	-8.00	2130.00	6400	20230420	-36.17	3575	20231006	14.27	6400	-36.17	20230420	3575	14.27	20231006	6400	-36.17	20230420	3575	14.27	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
128	20231207	100519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	5	2	0.12	526832050	129262	45.14	4090	4110	4050	5310	2865	4090	4075.69	1.81	0	22553	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1173	-511.88	1.92	12	0.45	-8.00	2130.00	6400	20230420	-36.02	3575	20231006	14.55	6400	-36.02	20230420	3575	14.55	20231006	6400	-36.02	20230420	3575	14.55	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
129	20231207	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-30	5	-0.73	174499615	42961	15.00	4090	4100	4050	5310	2865	4090	4061.80	1.81	0	14582	4176	4132	4101	4057	4026	4155	4080	57	1220	200	2940	5	1	28652800	1163	-507.50	1.91	12	0.15	-8.00	2130.00	6400	20230420	-36.56	3575	20231006	13.57	6400	-36.56	20230420	3575	13.57	20231006	6400	-36.56	20230420	3575	13.57	20231006	7.29	N	065450	200	57 억	517215	N	N	0	N	N
130	20231206	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-20	5	-0.49	1108572510	270399	34.98	4085	4145	4070	5340	2880	4110	4099.76	1.76	0	13439	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1172	-511.25	1.92	12	0.94	-8.00	2130.00	6400	20230420	-36.09	3575	20231006	14.41	6400	-36.09	20230420	3575	14.41	20231006	6400	-36.09	20230420	3575	14.41	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
131	20231206	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	0	3	0.00	949203560	231506	29.95	4085	4145	4070	5340	2880	4110	4100.05	1.76	0	10071	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1178	-513.75	1.93	12	0.81	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
132	20231206	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	15	2	0.36	846171450	206490	26.71	4085	4145	4070	5340	2880	4110	4097.78	1.76	0	11433	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1182	-515.62	1.94	12	0.72	-8.00	2130.00	6400	20230420	-35.55	3575	20231006	15.38	6400	-35.55	20230420	3575	15.38	20231006	6400	-35.55	20230420	3575	15.38	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
133	20231206	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	5	2	0.12	755395755	184399	23.86	4085	4145	4070	5340	2880	4110	4096.41	1.76	0	11565	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1179	-514.38	1.93	12	0.64	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
134	20231206	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	25	2	0.61	691782785	168937	21.86	4085	4145	4070	5340	2880	4110	4094.77	1.76	0	10934	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1185	-516.88	1.94	12	0.59	-8.00	2130.00	6400	20230420	-35.39	3575	20231006	15.66	6400	-35.39	20230420	3575	15.66	20231006	6400	-35.39	20230420	3575	15.66	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
135	20231206	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	25	2	0.61	587996295	143720	18.59	4085	4140	4070	5340	2880	4110	4091.04	1.76	0	9208	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1185	-516.88	1.94	12	0.50	-8.00	2130.00	6400	20230420	-35.39	3575	20231006	15.66	6400	-35.39	20230420	3575	15.66	20231006	6400	-35.39	20230420	3575	15.66	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
136	20231206	100519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-20	5	-0.49	420765130	102965	13.32	4085	4110	4070	5340	2880	4110	4086.10	1.76	0	12362	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1172	-511.25	1.92	12	0.36	-8.00	2130.00	6400	20230420	-36.09	3575	20231006	14.41	6400	-36.09	20230420	3575	14.41	20231006	6400	-36.09	20230420	3575	14.41	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
137	20231206	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-20	5	-0.49	75920960	18564	2.40	4085	4110	4085	5340	2880	4110	4087.68	1.76	0	235	4256	4182	4136	4062	4016	4160	4040	57	1230	200	2950	5	1	28652800	1172	-511.25	1.92	12	0.06	-8.00	2130.00	6400	20230420	-36.09	3575	20231006	14.41	6400	-36.09	20230420	3575	14.41	20231006	6400	-36.09	20230420	3575	14.41	20231006	7.28	N	065450	200	57 억	503976	N	N	0	N	N
138	20231205	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	-130	5	-3.07	3081470735	743857	99.25	4205	4210	4090	5510	2970	4240	4142.62	2.49	0	-210239	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1178	-513.75	1.93	12	2.60	-8.00	2130.00	6400	20230420	-35.78	3575	20231006	14.97	6400	-35.78	20230420	3575	14.97	20231006	6400	-35.78	20230420	3575	14.97	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
139	20231205	150520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-125	5	-2.95	2895481220	698508	93.20	4205	4210	4090	5510	2970	4240	4145.24	2.49	0	-202371	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1179	-514.38	1.93	12	2.44	-8.00	2130.00	6400	20230420	-35.70	3575	20231006	15.10	6400	-35.70	20230420	3575	15.10	20231006	6400	-35.70	20230420	3575	15.10	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
140	20231205	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-110	5	-2.59	2255245125	542594	72.39	4205	4210	4125	5510	2970	4240	4156.41	2.49	0	-170422	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1183	-516.25	1.94	12	1.89	-8.00	2130.00	6400	20230420	-35.47	3575	20231006	15.52	6400	-35.47	20230420	3575	15.52	20231006	6400	-35.47	20230420	3575	15.52	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
141	20231205	130519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-100	5	-2.36	1906979490	458398	61.16	4205	4210	4130	5510	2970	4240	4160.10	2.49	0	-151809	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1186	-517.50	1.94	12	1.60	-8.00	2130.00	6400	20230420	-35.31	3575	20231006	15.80	6400	-35.31	20230420	3575	15.80	20231006	6400	-35.31	20230420	3575	15.80	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
142	20231205	120515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-80	5	-1.89	1707770630	410315	54.75	4205	4210	4130	5510	2970	4240	4162.10	2.49	0	-131053	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1192	-520.00	1.95	12	1.43	-8.00	2130.00	6400	20230420	-35.00	3575	20231006	16.36	6400	-35.00	20230420	3575	16.36	20231006	6400	-35.00	20230420	3575	16.36	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
143	20231205	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-100	5	-2.36	1542511835	370441	49.43	4205	4210	4130	5510	2970	4240	4163.99	2.49	0	-112061	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1186	-517.50	1.94	12	1.29	-8.00	2130.00	6400	20230420	-35.31	3575	20231006	15.80	6400	-35.31	20230420	3575	15.80	20231006	6400	-35.31	20230420	3575	15.80	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
144	20231205	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-90	5	-2.12	931511995	223104	29.77	4205	4210	4140	5510	2970	4240	4175.24	2.49	0	-36649	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1189	-518.75	1.95	12	0.78	-8.00	2130.00	6400	20230420	-35.16	3575	20231006	16.08	6400	-35.16	20230420	3575	16.08	20231006	6400	-35.16	20230420	3575	16.08	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
145	20231205	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-80	5	-1.89	236398315	56441	7.53	4205	4210	4160	5510	2970	4240	4188.41	2.49	0	-14285	4383	4311	4248	4176	4113	4347	4212	57	1270	200	3050	5	1	28652800	1192	-520.00	1.95	12	0.20	-8.00	2130.00	6400	20230420	-35.00	3575	20231006	16.36	6400	-35.00	20230420	3575	16.36	20231006	6400	-35.00	20230420	3575	16.36	20231006	7.14	N	065450	200	57 억	714216	N	N	0	N	N
146	20231204	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	35	2	0.83	3139665900	736199	103.13	4230	4320	4185	5460	2945	4205	4264.75	2.16	0	93916	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1215	-530.00	1.99	12	2.57	-8.00	2130.00	6400	20230420	-33.75	3575	20231006	18.60	6400	-33.75	20230420	3575	18.60	20231006	6400	-33.75	20230420	3575	18.60	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
147	20231204	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	35	2	0.83	2970446750	696274	97.54	4230	4320	4185	5460	2945	4205	4266.20	2.16	0	92452	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1215	-530.00	1.99	12	2.43	-8.00	2130.00	6400	20230420	-33.75	3575	20231006	18.60	6400	-33.75	20230420	3575	18.60	20231006	6400	-33.75	20230420	3575	18.60	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
148	20231204	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	70	2	1.66	2606500390	610594	85.54	4230	4320	4185	5460	2945	4205	4268.79	2.16	0	93263	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1225	-534.38	2.01	12	2.13	-8.00	2130.00	6400	20230420	-33.20	3575	20231006	19.58	6400	-33.20	20230420	3575	19.58	20231006	6400	-33.20	20230420	3575	19.58	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
149	20231204	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	105	2	2.50	2407367725	564213	79.04	4230	4320	4185	5460	2945	4205	4266.77	2.16	0	98630	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1235	-538.75	2.02	12	1.97	-8.00	2130.00	6400	20230420	-32.66	3575	20231006	20.56	6400	-32.66	20230420	3575	20.56	20231006	6400	-32.66	20230420	3575	20.56	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
150	20231204	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	95	2	2.26	1920843235	451143	63.20	4230	4300	4185	5460	2945	4205	4257.73	2.16	0	93424	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1232	-537.50	2.02	12	1.57	-8.00	2130.00	6400	20230420	-32.81	3575	20231006	20.28	6400	-32.81	20230420	3575	20.28	20231006	6400	-32.81	20230420	3575	20.28	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
151	20231204	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	65	2	1.55	1234774405	290995	40.76	4230	4280	4185	5460	2945	4205	4243.28	2.16	0	60597	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1223	-533.75	2.00	12	1.02	-8.00	2130.00	6400	20230420	-33.28	3575	20231006	19.44	6400	-33.28	20230420	3575	19.44	20231006	6400	-33.28	20230420	3575	19.44	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
152	20231204	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	65	2	1.55	994864260	234682	32.88	4230	4280	4185	5460	2945	4205	4239.20	2.16	0	53200	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1223	-533.75	2.00	12	0.82	-8.00	2130.00	6400	20230420	-33.28	3575	20231006	19.44	6400	-33.28	20230420	3575	19.44	20231006	6400	-33.28	20230420	3575	19.44	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
153	20231204	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	10	2	0.24	232110470	54997	7.70	4230	4240	4185	5460	2945	4205	4220.42	2.16	0	-11807	4295	4250	4210	4165	4125	4272	4187	57	1255	200	3020	5	1	28652800	1208	-526.88	1.98	12	0.19	-8.00	2130.00	6400	20230420	-34.14	3575	20231006	17.90	6400	-34.14	20230420	3575	17.90	20231006	6400	-34.14	20230420	3575	17.90	20231006	7.22	N	065450	200	57 억	619113	N	N	1	N	N
154	20231201	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	20	2	0.48	2906906675	689964	167.13	4195	4255	4170	5440	2930	4185	4213.14	2.28	0	-36927	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1205	-525.62	1.97	12	2.41	-8.00	2130.00	6400	20230420	-34.30	3575	20231006	17.62	6400	-34.30	20230420	3575	17.62	20231006	6400	-34.30	20230420	3575	17.62	20231006	7.33	N	065450	200	57 억	654639	N	N	1	N	N
155	20231201	150512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	35	2	0.84	2724306375	646534	156.61	4195	4255	4170	5440	2930	4185	4213.71	2.28	0	-38170	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1209	-527.50	1.98	12	2.26	-8.00	2130.00	6400	20230420	-34.06	3575	20231006	18.04	6400	-34.06	20230420	3575	18.04	20231006	6400	-34.06	20230420	3575	18.04	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
156	20231201	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	5	2	0.12	2442242740	579502	140.37	4195	4255	4170	5440	2930	4185	4214.39	2.28	0	-35014	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1201	-523.75	1.97	12	2.02	-8.00	2130.00	6400	20230420	-34.53	3575	20231006	17.20	6400	-34.53	20230420	3575	17.20	20231006	6400	-34.53	20230420	3575	17.20	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
157	20231201	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	20	2	0.48	2360834765	560101	135.67	4195	4255	4170	5440	2930	4185	4215.02	2.28	0	-34231	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1205	-525.62	1.97	12	1.95	-8.00	2130.00	6400	20230420	-34.30	3575	20231006	17.62	6400	-34.30	20230420	3575	17.62	20231006	6400	-34.30	20230420	3575	17.62	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
158	20231201	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	15	2	0.36	2122713085	503383	121.93	4195	4255	4170	5440	2930	4185	4216.90	2.28	0	-16100	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1203	-525.00	1.97	12	1.76	-8.00	2130.00	6400	20230420	-34.38	3575	20231006	17.48	6400	-34.38	20230420	3575	17.48	20231006	6400	-34.38	20230420	3575	17.48	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
159	20231201	110514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	15	2	0.36	1679139115	397527	96.29	4195	4255	4170	5440	2930	4185	4223.97	2.28	0	11163	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1203	-525.00	1.97	12	1.39	-8.00	2130.00	6400	20230420	-34.38	3575	20231006	17.48	6400	-34.38	20230420	3575	17.48	20231006	6400	-34.38	20230420	3575	17.48	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
160	20231201	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	55	2	1.31	1111152220	263223	63.76	4195	4250	4170	5440	2930	4185	4221.35	2.28	0	-4350	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1215	-530.00	1.99	12	0.92	-8.00	2130.00	6400	20230420	-33.75	3575	20231006	18.60	6400	-33.75	20230420	3575	18.60	20231006	6400	-33.75	20230420	3575	18.60	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N
161	20231201	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	5	2	0.12	139447660	33301	8.07	4195	4210	4180	5440	2930	4185	4187.50	2.28	0	8974	4265	4225	4195	4155	4125	4210	4140	57	1255	200	3010	5	1	28652800	1201	-523.75	1.97	12	0.12	-8.00	2130.00	6400	20230420	-34.53	3575	20231006	17.20	6400	-34.53	20230420	3575	17.20	20231006	6400	-34.53	20230420	3575	17.20	20231006	7.33	N	065450	200	57 억	654639	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History