KissMeData/065450/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
3	20241231	150630	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
4	20241231	140627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
5	20241231	130629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
6	20241231	120629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
7	20241231	110627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
8	20241231	100624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
9	20241231	090630	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3324171665	799341	473.28	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.79	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
10	20241230	160626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4100	90	2	2.24	3308785755	795569	471.05	4050	4335	4000	5210	2810	4010	4159.24	-64603	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1175	-28.08	2.11	12	2.78	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.56	N	065450	200	57 억	N	N	N	N
11	20241230	150629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4095	85	2	2.12	3207300050	770796	456.38	4050	4335	4000	5210	2810	4010	4161.03	-74319	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1173	-28.05	2.11	12	2.69	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.56	N	065450	200	57 억	N	N	N	N
12	20241230	140628	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4085	75	2	1.87	3021553250	725397	429.50	4050	4335	4000	5210	2810	4010	4165.39	-102029	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1170	-27.98	2.11	12	2.53	-146.00	1940.00	7230	20240117	-43.50	3710	20241209	10.11	7230	-43.50	20240117	3710	10.11	20241209	7230	-43.50	20240117	3710	10.11	20241209	4.56	N	065450	200	57 억	N	N	N	N
13	20241230	130627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4110	100	2	2.49	2921720760	701028	415.07	4050	4335	4000	5210	2810	4010	4167.78	-103543	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1178	-28.15	2.12	12	2.45	-146.00	1940.00	7230	20240117	-43.15	3710	20241209	10.78	7230	-43.15	20240117	3710	10.78	20241209	7230	-43.15	20240117	3710	10.78	20241209	4.56	N	065450	200	57 억	N	N	N	N
14	20241230	120625	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4120	110	2	2.74	2810682880	674064	399.11	4050	4335	4000	5210	2810	4010	4169.77	-110854	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1180	-28.22	2.12	12	2.35	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.56	N	065450	200	57 억	N	N	N	N
15	20241230	110627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4095	85	2	2.12	2635695935	631393	373.84	4050	4335	4000	5210	2810	4010	4174.43	-128339	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1173	-28.05	2.11	12	2.20	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.56	N	065450	200	57 억	N	N	N	N
16	20241230	100628	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4130	120	2	2.99	2170653815	517820	306.60	4050	4335	4000	5210	2810	4010	4191.93	-119710	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1183	-28.29	2.13	12	1.81	-146.00	1940.00	7230	20240117	-42.88	3710	20241209	11.32	7230	-42.88	20240117	3710	11.32	20241209	7230	-42.88	20240117	3710	11.32	20241209	4.56	N	065450	200	57 억	N	N	N	N
17	20241230	090629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	4015	5	2	0.12	71400150	17714	10.49	4050	4055	4000	5210	2810	4010	4030.78	-771	4096	4052	4006	3962	3916	4030	3940	57	1200	200	2960	5	1	28652800	1150	-27.50	2.07	12	0.06	-146.00	1940.00	7230	20240117	-44.47	3710	20241209	8.22	7230	-44.47	20240117	3710	8.22	20241209	7230	-44.47	20240117	3710	8.22	20241209	4.56	N	065450	200	57 억	N	N	N	N
18	20241227	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-20	5	-0.50	668675160	167046	87.19	4045	4050	3960	5230	2825	4030	4002.92	21211	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1149	-27.47	2.07	12	0.58	-146.00	1940.00	7230	20240117	-44.54	3710	20241209	8.09	7230	-44.54	20240117	3710	8.09	20241209	7230	-44.54	20240117	3710	8.09	20241209	4.59	N	065450	200	57 억	N	N	N	N
19	20241227	150624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	0	3	0.00	635520275	158784	82.88	4045	4050	3960	5230	2825	4030	4002.40	17145	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1155	-27.60	2.08	12	0.55	-146.00	1940.00	7230	20240117	-44.26	3710	20241209	8.63	7230	-44.26	20240117	3710	8.63	20241209	7230	-44.26	20240117	3710	8.63	20241209	4.59	N	065450	200	57 억	N	N	N	N
20	20241227	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-30	5	-0.74	586039305	146451	76.44	4045	4050	3960	5230	2825	4030	4001.59	12602	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1146	-27.40	2.06	12	0.51	-146.00	1940.00	7230	20240117	-44.67	3710	20241209	7.82	7230	-44.67	20240117	3710	7.82	20241209	7230	-44.67	20240117	3710	7.82	20241209	4.59	N	065450	200	57 억	N	N	N	N
21	20241227	130626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-20	5	-0.50	502883455	125627	65.57	4045	4050	3960	5230	2825	4030	4002.97	-874	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1149	-27.47	2.07	12	0.44	-146.00	1940.00	7230	20240117	-44.54	3710	20241209	8.09	7230	-44.54	20240117	3710	8.09	20241209	7230	-44.54	20240117	3710	8.09	20241209	4.59	N	065450	200	57 억	N	N	N	N
22	20241227	120625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-35	5	-0.87	420848945	105124	54.87	4045	4050	3960	5230	2825	4030	4003.33	-6130	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1145	-27.36	2.06	12	0.37	-146.00	1940.00	7230	20240117	-44.74	3710	20241209	7.68	7230	-44.74	20240117	3710	7.68	20241209	7230	-44.74	20240117	3710	7.68	20241209	4.59	N	065450	200	57 억	N	N	N	N
23	20241227	110624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-55	5	-1.36	342438020	85407	44.58	4045	4050	3975	5230	2825	4030	4009.46	-16675	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1139	-27.23	2.05	12	0.30	-146.00	1940.00	7230	20240117	-45.02	3710	20241209	7.14	7230	-45.02	20240117	3710	7.14	20241209	7230	-45.02	20240117	3710	7.14	20241209	4.59	N	065450	200	57 억	N	N	N	N
24	20241227	100623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	5	2	0.12	100120940	24854	12.97	4045	4050	4015	5230	2825	4030	4028.36	5345	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1156	-27.64	2.08	12	0.09	-146.00	1940.00	7230	20240117	-44.19	3710	20241209	8.76	7230	-44.19	20240117	3710	8.76	20241209	7230	-44.19	20240117	3710	8.76	20241209	4.59	N	065450	200	57 억	N	N	N	N
25	20241227	090626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4045	15	2	0.37	10714740	2652	1.38	4045	4050	4035	5230	2825	4030	4040.66	-1609	4183	4106	4063	3986	3943	4085	3965	57	1200	200	2980	5	1	28652800	1159	-27.71	2.09	12	0.01	-146.00	1940.00	7230	20240117	-44.05	3710	20241209	9.03	7230	-44.05	20240117	3710	9.03	20241209	7230	-44.05	20240117	3710	9.03	20241209	4.59	N	065450	200	57 억	N	N	N	N
26	20241226	160623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	-70	5	-1.71	776671475	190481	98.88	4105	4140	4020	5330	2870	4100	4077.43	7159	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1155	-27.60	2.08	12	0.66	-146.00	1940.00	7230	20240117	-44.26	3710	20241209	8.63	7230	-44.26	20240117	3710	8.63	20241209	7230	-44.26	20240117	3710	8.63	20241209	4.69	N	065450	200	57 억	N	N	N	N
27	20241226	150620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-40	5	-0.98	640887925	156828	81.41	4105	4140	4040	5330	2870	4100	4086.57	-7740	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1163	-27.81	2.09	12	0.55	-146.00	1940.00	7230	20240117	-43.85	3710	20241209	9.43	7230	-43.85	20240117	3710	9.43	20241209	7230	-43.85	20240117	3710	9.43	20241209	4.69	N	065450	200	57 억	N	N	N	N
28	20241226	140618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-40	5	-0.98	517279405	126332	65.58	4105	4140	4040	5330	2870	4100	4094.60	-23262	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1163	-27.81	2.09	12	0.44	-146.00	1940.00	7230	20240117	-43.85	3710	20241209	9.43	7230	-43.85	20240117	3710	9.43	20241209	7230	-43.85	20240117	3710	9.43	20241209	4.69	N	065450	200	57 억	N	N	N	N
29	20241226	130621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-20	5	-0.49	426091290	103922	53.95	4105	4140	4070	5330	2870	4100	4100.11	-18289	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1169	-27.95	2.10	12	0.36	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	4.69	N	065450	200	57 억	N	N	N	N
30	20241226	120617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-20	5	-0.49	365955135	89210	46.31	4105	4140	4075	5330	2870	4100	4102.18	-16964	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1169	-27.95	2.10	12	0.31	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	4.69	N	065450	200	57 억	N	N	N	N
31	20241226	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	-15	5	-0.37	318185310	77507	40.24	4105	4140	4075	5330	2870	4100	4105.25	-14987	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1170	-27.98	2.11	12	0.27	-146.00	1940.00	7230	20240117	-43.50	3710	20241209	10.11	7230	-43.50	20240117	3710	10.11	20241209	7230	-43.50	20240117	3710	10.11	20241209	4.69	N	065450	200	57 억	N	N	N	N
32	20241226	100620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	0	3	0.00	282223730	68711	35.67	4105	4140	4075	5330	2870	4100	4107.40	-12254	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1175	-28.08	2.11	12	0.24	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.69	N	065450	200	57 억	N	N	N	N
33	20241226	090621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	20	2	0.49	63681085	15427	8.01	4105	4140	4105	5330	2870	4100	4127.90	3379	4156	4127	4101	4072	4046	4142	4087	57	1230	200	3030	5	1	28652800	1180	-28.22	2.12	12	0.05	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.69	N	065450	200	57 억	N	N	N	N
34	20241224	160619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	25	2	0.61	779602380	189895	37.29	4075	4130	4075	5290	2855	4075	4105.45	54636	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1175	-28.08	2.11	12	0.66	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.72	N	065450	200	57 억	N	N	N	N
35	20241224	150619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	35	2	0.86	748850115	182402	35.82	4075	4130	4075	5290	2855	4075	4105.50	51233	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1178	-28.15	2.12	12	0.64	-146.00	1940.00	7230	20240117	-43.15	3710	20241209	10.78	7230	-43.15	20240117	3710	10.78	20241209	7230	-43.15	20240117	3710	10.78	20241209	4.72	N	065450	200	57 억	N	N	N	N
36	20241224	140617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	30	2	0.74	662985545	161507	31.72	4075	4130	4075	5290	2855	4075	4105.00	45613	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1176	-28.12	2.12	12	0.56	-146.00	1940.00	7230	20240117	-43.22	3710	20241209	10.65	7230	-43.22	20240117	3710	10.65	20241209	7230	-43.22	20240117	3710	10.65	20241209	4.72	N	065450	200	57 억	N	N	N	N
37	20241224	130619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	40	2	0.98	584285955	142360	27.96	4075	4130	4075	5290	2855	4075	4104.29	39294	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1179	-28.18	2.12	12	0.50	-146.00	1940.00	7230	20240117	-43.08	3710	20241209	10.92	7230	-43.08	20240117	3710	10.92	20241209	7230	-43.08	20240117	3710	10.92	20241209	4.72	N	065450	200	57 억	N	N	N	N
38	20241224	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	40	2	0.98	508755010	123974	24.35	4075	4130	4075	5290	2855	4075	4103.73	31578	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1179	-28.18	2.12	12	0.43	-146.00	1940.00	7230	20240117	-43.08	3710	20241209	10.92	7230	-43.08	20240117	3710	10.92	20241209	7230	-43.08	20240117	3710	10.92	20241209	4.72	N	065450	200	57 억	N	N	N	N
39	20241224	110619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	30	2	0.74	348125195	84819	16.66	4075	4130	4075	5290	2855	4075	4104.34	12776	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1176	-28.12	2.12	12	0.30	-146.00	1940.00	7230	20240117	-43.22	3710	20241209	10.65	7230	-43.22	20240117	3710	10.65	20241209	7230	-43.22	20240117	3710	10.65	20241209	4.72	N	065450	200	57 억	N	N	N	N
40	20241224	100619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	30	2	0.74	264826905	64477	12.66	4075	4130	4075	5290	2855	4075	4107.32	12275	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1176	-28.12	2.12	12	0.23	-146.00	1940.00	7230	20240117	-43.22	3710	20241209	10.65	7230	-43.22	20240117	3710	10.65	20241209	7230	-43.22	20240117	3710	10.65	20241209	4.72	N	065450	200	57 억	N	N	N	N
41	20241224	090622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	25	2	0.61	42388065	10347	2.03	4075	4110	4075	5290	2855	4075	4096.69	3646	4298	4186	4063	3951	3828	4242	4007	57	1215	200	3010	5	1	28652800	1175	-28.08	2.11	12	0.04	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.72	N	065450	200	57 억	N	N	N	N
42	20241223	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	115	2	2.90	2056148820	506431	61.29	3940	4175	3940	5140	2775	3960	4060.04	141637	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1168	-27.91	2.10	12	1.77	-146.00	1940.00	7230	20240117	-43.64	3710	20241209	9.84	7230	-43.64	20240117	3710	9.84	20241209	7230	-43.64	20240117	3710	9.84	20241209	4.73	N	065450	200	57 억	N	N	N	N
43	20241223	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	125	2	3.16	1989116545	489990	59.30	3940	4175	3940	5140	2775	3960	4059.50	134696	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1170	-27.98	2.11	12	1.71	-146.00	1940.00	7230	20240117	-43.50	3710	20241209	10.11	7230	-43.50	20240117	3710	10.11	20241209	7230	-43.50	20240117	3710	10.11	20241209	4.73	N	065450	200	57 억	N	N	N	N
44	20241223	140613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	140	2	3.54	1826320395	450198	54.48	3940	4175	3940	5140	2775	3960	4056.70	108336	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1175	-28.08	2.11	12	1.57	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	4.73	N	065450	200	57 억	N	N	N	N
45	20241223	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	105	2	2.65	1657962915	408968	49.49	3940	4175	3940	5140	2775	3960	4054.02	87156	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1165	-27.84	2.10	12	1.43	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	4.73	N	065450	200	57 억	N	N	N	N
46	20241223	120615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	110	2	2.78	1549887215	382401	46.28	3940	4175	3940	5140	2775	3960	4053.04	78307	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1166	-27.88	2.10	12	1.33	-146.00	1940.00	7230	20240117	-43.71	3710	20241209	9.70	7230	-43.71	20240117	3710	9.70	20241209	7230	-43.71	20240117	3710	9.70	20241209	4.73	N	065450	200	57 억	N	N	N	N
47	20241223	110614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4045	85	2	2.15	1430806765	352964	42.72	3940	4175	3940	5140	2775	3960	4053.69	61248	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1159	-27.71	2.09	12	1.23	-146.00	1940.00	7230	20240117	-44.05	3710	20241209	9.03	7230	-44.05	20240117	3710	9.03	20241209	7230	-44.05	20240117	3710	9.03	20241209	4.73	N	065450	200	57 억	N	N	N	N
48	20241223	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	45	2	1.14	600708190	149230	18.06	3940	4105	3940	5140	2775	3960	4025.38	80902	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1148	-27.43	2.06	12	0.52	-146.00	1940.00	7230	20240117	-44.61	3710	20241209	7.95	7230	-44.61	20240117	3710	7.95	20241209	7230	-44.61	20240117	3710	7.95	20241209	4.73	N	065450	200	57 억	N	N	N	N
49	20241223	090613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	105	2	2.65	331570965	82225	9.95	3940	4105	3940	5140	2775	3960	4032.48	57512	4613	4286	4118	3791	3623	4202	3707	57	1180	200	2930	5	1	28652800	1165	-27.84	2.10	12	0.29	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	4.73	N	065450	200	57 억	N	N	N	N
50	20241220	160610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-105	5	-2.58	3181280265	775938	493.41	4045	4445	3950	5280	2850	4065	4102.99	-149569	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1135	-27.12	2.04	12	2.71	-146.00	1940.00	7230	20240117	-45.23	3710	20241209	6.74	7230	-45.23	20240117	3710	6.74	20241209	7230	-45.23	20240117	3710	6.74	20241209	4.70	N	065450	200	57 억	N	N	N	N
51	20241220	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-90	5	-2.21	764101935	191918	122.04	4045	4065	3950	5280	2850	4065	3981.40	-3489	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1139	-27.23	2.05	12	0.67	-146.00	1940.00	7230	20240117	-45.02	3710	20241209	7.14	7230	-45.02	20240117	3710	7.14	20241209	7230	-45.02	20240117	3710	7.14	20241209	4.70	N	065450	200	57 억	N	N	N	N
52	20241220	140612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-105	5	-2.58	697243485	175084	111.33	4045	4065	3950	5280	2850	4065	3982.34	-10116	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1135	-27.12	2.04	12	0.61	-146.00	1940.00	7230	20240117	-45.23	3710	20241209	6.74	7230	-45.23	20240117	3710	6.74	20241209	7230	-45.23	20240117	3710	6.74	20241209	4.70	N	065450	200	57 억	N	N	N	N
53	20241220	130610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-80	5	-1.97	613693950	153987	97.92	4045	4065	3950	5280	2850	4065	3985.36	-9712	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1142	-27.29	2.05	12	0.54	-146.00	1940.00	7230	20240117	-44.88	3710	20241209	7.41	7230	-44.88	20240117	3710	7.41	20241209	7230	-44.88	20240117	3710	7.41	20241209	4.70	N	065450	200	57 억	N	N	N	N
54	20241220	120610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	-115	5	-2.83	513690370	128804	81.90	4045	4065	3950	5280	2850	4065	3988.16	-14955	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1132	-27.05	2.04	12	0.45	-146.00	1940.00	7230	20240117	-45.37	3710	20241209	6.47	7230	-45.37	20240117	3710	6.47	20241209	7230	-45.37	20240117	3710	6.47	20241209	4.70	N	065450	200	57 억	N	N	N	N
55	20241220	110611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-55	5	-1.35	349714135	87552	55.67	4045	4065	3970	5280	2850	4065	3994.36	-5799	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1149	-27.47	2.07	12	0.31	-146.00	1940.00	7230	20240117	-44.54	3710	20241209	8.09	7230	-44.54	20240117	3710	8.09	20241209	7230	-44.54	20240117	3710	8.09	20241209	4.70	N	065450	200	57 억	N	N	N	N
56	20241220	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-65	5	-1.60	295536055	73977	47.04	4045	4065	3970	5280	2850	4065	3994.97	-10866	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1146	-27.40	2.06	12	0.26	-146.00	1940.00	7230	20240117	-44.67	3710	20241209	7.82	7230	-44.67	20240117	3710	7.82	20241209	7230	-44.67	20240117	3710	7.82	20241209	4.70	N	065450	200	57 억	N	N	N	N
57	20241220	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4020	-45	5	-1.11	35322480	8754	5.57	4045	4060	4010	5280	2850	4065	4035.01	-4061	4131	4097	4066	4032	4001	4082	4017	57	1215	200	3000	5	1	28652800	1152	-27.53	2.07	12	0.03	-146.00	1940.00	7230	20240117	-44.40	3710	20241209	8.36	7230	-44.40	20240117	3710	8.36	20241209	7230	-44.40	20240117	3710	8.36	20241209	4.70	N	065450	200	57 억	N	N	N	N
58	20241219	160610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-55	5	-1.33	638741155	157052	102.84	4070	4100	4035	5350	2885	4120	4067.07	16325	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1165	-27.84	2.10	12	0.55	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	4.73	N	065450	200	57 억	N	N	N	N
59	20241219	150608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-55	5	-1.33	597440680	146903	96.19	4070	4100	4035	5350	2885	4120	4066.91	16928	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1165	-27.84	2.10	12	0.51	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	4.73	N	065450	200	57 억	N	N	N	N
60	20241219	140610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-40	5	-0.97	450819450	110826	72.57	4070	4100	4035	5350	2885	4120	4067.81	-3202	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1169	-27.95	2.10	12	0.39	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	4.73	N	065450	200	57 억	N	N	N	N
61	20241219	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-30	5	-0.73	410074610	100850	66.04	4070	4100	4035	5350	2885	4120	4066.18	-6870	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1172	-28.01	2.11	12	0.35	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	4.73	N	065450	200	57 억	N	N	N	N
62	20241219	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-60	5	-1.46	325698655	80058	52.42	4070	4100	4035	5350	2885	4120	4068.28	-17002	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1163	-27.81	2.09	12	0.28	-146.00	1940.00	7230	20240117	-43.85	3710	20241209	9.43	7230	-43.85	20240117	3710	9.43	20241209	7230	-43.85	20240117	3710	9.43	20241209	4.73	N	065450	200	57 억	N	N	N	N
63	20241219	110608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-45	5	-1.09	252815830	62106	40.67	4070	4100	4035	5350	2885	4120	4070.72	-13779	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1168	-27.91	2.10	12	0.22	-146.00	1940.00	7230	20240117	-43.64	3710	20241209	9.84	7230	-43.64	20240117	3710	9.84	20241209	7230	-43.64	20240117	3710	9.84	20241209	4.73	N	065450	200	57 억	N	N	N	N
64	20241219	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-40	5	-0.97	172256100	42320	27.71	4070	4100	4035	5350	2885	4120	4070.32	1367	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1169	-27.95	2.10	12	0.15	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	4.73	N	065450	200	57 억	N	N	N	N
65	20241219	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-25	5	-0.61	86497240	21313	13.96	4070	4095	4035	5350	2885	4120	4058.43	7897	4170	4145	4115	4090	4060	4130	4075	57	1230	200	3040	5	1	28652800	1173	-28.05	2.11	12	0.07	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.73	N	065450	200	57 억	N	N	N	N
66	20241218	160606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-5	5	-0.12	604970700	147227	72.73	4135	4140	4085	5360	2890	4125	4109.10	-13441	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1180	-28.22	2.12	12	0.51	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.74	N	065450	200	57 억	N	N	N	N
67	20241218	150610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-5	5	-0.12	530431530	129117	63.78	4135	4140	4085	5360	2890	4125	4108.15	-22746	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1180	-28.22	2.12	12	0.45	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.74	N	065450	200	57 억	N	N	N	N
68	20241218	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-10	5	-0.24	445754040	108562	53.63	4135	4140	4085	5360	2890	4125	4105.99	-18642	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1179	-28.18	2.12	12	0.38	-146.00	1940.00	7230	20240117	-43.08	3710	20241209	10.92	7230	-43.08	20240117	3710	10.92	20241209	7230	-43.08	20240117	3710	10.92	20241209	4.74	N	065450	200	57 억	N	N	N	N
69	20241218	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-30	5	-0.73	352978445	85954	42.46	4135	4140	4085	5360	2890	4125	4106.60	-31162	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1173	-28.05	2.11	12	0.30	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.74	N	065450	200	57 억	N	N	N	N
70	20241218	120603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-30	5	-0.73	293426870	71399	35.27	4135	4140	4090	5360	2890	4125	4109.68	-28698	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1173	-28.05	2.11	12	0.25	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.74	N	065450	200	57 억	N	N	N	N
71	20241218	110608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-15	5	-0.36	226314325	55029	27.18	4135	4140	4090	5360	2890	4125	4112.64	-24625	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1178	-28.15	2.12	12	0.19	-146.00	1940.00	7230	20240117	-43.15	3710	20241209	10.78	7230	-43.15	20240117	3710	10.78	20241209	7230	-43.15	20240117	3710	10.78	20241209	4.74	N	065450	200	57 억	N	N	N	N
72	20241218	100608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-35	5	-0.85	181327290	44063	21.77	4135	4140	4090	5360	2890	4125	4115.18	-19927	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1172	-28.01	2.11	12	0.15	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	4.74	N	065450	200	57 억	N	N	N	N
73	20241218	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4130	5	2	0.12	25921600	6281	3.10	4135	4135	4100	5360	2890	4125	4126.99	-1818	4201	4162	4106	4067	4011	4172	4077	57	1235	200	3050	5	1	28652800	1183	-28.29	2.13	12	0.02	-146.00	1940.00	7230	20240117	-42.88	3710	20241209	11.32	7230	-42.88	20240117	3710	11.32	20241209	7230	-42.88	20240117	3710	11.32	20241209	4.74	N	065450	200	57 억	N	N	N	N
74	20241217	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	0	3	0.00	823227360	200735	100.75	4125	4145	4050	5360	2890	4125	4101.06	20292	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1182	-28.25	2.13	12	0.70	-146.00	1940.00	7230	20240117	-42.95	3710	20241209	11.19	7230	-42.95	20240117	3710	11.19	20241209	7230	-42.95	20240117	3710	11.19	20241209	4.72	N	065450	200	57 억	N	N	N	N
75	20241217	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-5	5	-0.12	742811285	181237	90.96	4125	4145	4050	5360	2890	4125	4098.56	18945	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1180	-28.22	2.12	12	0.63	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.72	N	065450	200	57 억	N	N	N	N
76	20241217	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	0	3	0.00	663828570	162008	81.31	4125	4145	4050	5360	2890	4125	4097.50	10943	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1182	-28.25	2.13	12	0.57	-146.00	1940.00	7230	20240117	-42.95	3710	20241209	11.19	7230	-42.95	20240117	3710	11.19	20241209	7230	-42.95	20240117	3710	11.19	20241209	4.72	N	065450	200	57 억	N	N	N	N
77	20241217	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-60	5	-1.45	486138870	118908	59.68	4125	4145	4050	5360	2890	4125	4088.36	-6721	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1165	-27.84	2.10	12	0.41	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	4.72	N	065450	200	57 억	N	N	N	N
78	20241217	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-55	5	-1.33	444654310	108730	54.57	4125	4145	4050	5360	2890	4125	4089.53	-8279	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1166	-27.88	2.10	12	0.38	-146.00	1940.00	7230	20240117	-43.71	3710	20241209	9.70	7230	-43.71	20240117	3710	9.70	20241209	7230	-43.71	20240117	3710	9.70	20241209	4.72	N	065450	200	57 억	N	N	N	N
79	20241217	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-50	5	-1.21	406191600	99289	49.83	4125	4145	4050	5360	2890	4125	4091.00	-6554	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1168	-27.91	2.10	12	0.35	-146.00	1940.00	7230	20240117	-43.64	3710	20241209	9.84	7230	-43.64	20240117	3710	9.84	20241209	7230	-43.64	20240117	3710	9.84	20241209	4.72	N	065450	200	57 억	N	N	N	N
80	20241217	100558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-35	5	-0.85	293516825	71593	35.93	4125	4145	4075	5360	2890	4125	4099.80	3600	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1172	-28.01	2.11	12	0.25	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	4.72	N	065450	200	57 억	N	N	N	N
81	20241217	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	15	2	0.36	31860675	7727	3.88	4125	4145	4115	5360	2890	4125	4123.29	-5863	4191	4157	4121	4087	4051	4175	4105	57	1235	200	3050	5	1	28652800	1186	-28.36	2.13	12	0.03	-146.00	1940.00	7230	20240117	-42.74	3710	20241209	11.59	7230	-42.74	20240117	3710	11.59	20241209	7230	-42.74	20240117	3710	11.59	20241209	4.72	N	065450	200	57 억	N	N	N	N
82	20241216	160558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	5	2	0.12	818288255	198501	85.78	4100	4155	4085	5350	2885	4120	4122.33	11346	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1182	-28.25	2.13	12	0.69	-146.00	1940.00	7230	20240117	-42.95	3710	20241209	11.19	7230	-42.95	20240117	3710	11.19	20241209	7230	-42.95	20240117	3710	11.19	20241209	4.73	N	065450	200	57 억	N	N	N	N
83	20241216	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-5	5	-0.12	784138415	190220	82.20	4100	4155	4085	5350	2885	4120	4122.27	13895	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1179	-28.18	2.12	12	0.66	-146.00	1940.00	7230	20240117	-43.08	3710	20241209	10.92	7230	-43.08	20240117	3710	10.92	20241209	7230	-43.08	20240117	3710	10.92	20241209	4.73	N	065450	200	57 억	N	N	N	N
84	20241216	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	0	3	0.00	687091350	166663	72.02	4100	4155	4085	5350	2885	4120	4122.64	12225	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1180	-28.22	2.12	12	0.58	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.73	N	065450	200	57 억	N	N	N	N
85	20241216	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	0	3	0.00	615921120	149341	64.53	4100	4155	4085	5350	2885	4120	4124.26	18415	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1180	-28.22	2.12	12	0.52	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.73	N	065450	200	57 억	N	N	N	N
86	20241216	120607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	0	3	0.00	530507720	128607	55.57	4100	4155	4085	5350	2885	4120	4125.03	27590	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1180	-28.22	2.12	12	0.45	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.73	N	065450	200	57 억	N	N	N	N
87	20241216	110605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	0	3	0.00	488159075	118334	51.13	4100	4155	4085	5350	2885	4120	4125.26	30022	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1180	-28.22	2.12	12	0.41	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.73	N	065450	200	57 억	N	N	N	N
88	20241216	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	0	3	0.00	408325360	98964	42.76	4100	4155	4085	5350	2885	4120	4126.00	26024	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1180	-28.22	2.12	12	0.35	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.73	N	065450	200	57 억	N	N	N	N
89	20241216	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	5	2	0.12	105655450	25732	11.12	4100	4130	4085	5350	2885	4120	4105.99	12092	4193	4156	4083	4046	3973	4175	4065	57	1230	200	3040	5	1	28652800	1182	-28.25	2.13	12	0.09	-146.00	1940.00	7230	20240117	-42.95	3710	20241209	11.19	7230	-42.95	20240117	3710	11.19	20241209	7230	-42.95	20240117	3710	11.19	20241209	4.73	N	065450	200	57 억	N	N	N	N
90	20241213	160559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	25	2	0.61	914628875	223954	95.64	4090	4120	4010	5320	2870	4095	4083.90	35340	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1180	-28.22	2.12	12	0.78	-146.00	1940.00	7230	20240117	-43.02	3710	20241209	11.05	7230	-43.02	20240117	3710	11.05	20241209	7230	-43.02	20240117	3710	11.05	20241209	4.85	N	065450	200	57 억	N	N	N	N
91	20241213	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	20	2	0.49	845294795	207099	88.44	4090	4115	4010	5320	2870	4095	4081.60	36199	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1179	-28.18	2.12	12	0.72	-146.00	1940.00	7230	20240117	-43.08	3710	20241209	10.92	7230	-43.08	20240117	3710	10.92	20241209	7230	-43.08	20240117	3710	10.92	20241209	4.85	N	065450	200	57 억	N	N	N	N
92	20241213	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	0	3	0.00	663432335	162793	69.52	4090	4110	4010	5320	2870	4095	4075.31	22546	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1173	-28.05	2.11	12	0.57	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.85	N	065450	200	57 억	N	N	N	N
93	20241213	130605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	0	3	0.00	499705510	122814	52.45	4090	4110	4010	5320	2870	4095	4068.80	1083	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1173	-28.05	2.11	12	0.43	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.85	N	065450	200	57 억	N	N	N	N
94	20241213	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	0	3	0.00	393449100	96874	41.37	4090	4110	4010	5320	2870	4095	4061.45	1662	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1173	-28.05	2.11	12	0.34	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	4.85	N	065450	200	57 억	N	N	N	N
95	20241213	110604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-25	5	-0.61	329458270	81205	34.68	4090	4110	4010	5320	2870	4095	4057.12	368	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1166	-27.88	2.10	12	0.28	-146.00	1940.00	7230	20240117	-43.71	3710	20241209	9.70	7230	-43.71	20240117	3710	9.70	20241209	7230	-43.71	20240117	3710	9.70	20241209	4.85	N	065450	200	57 억	N	N	N	N
96	20241213	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-20	5	-0.49	267090530	65902	28.14	4090	4110	4010	5320	2870	4095	4052.84	3735	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1168	-27.91	2.10	12	0.23	-146.00	1940.00	7230	20240117	-43.64	3710	20241209	9.84	7230	-43.64	20240117	3710	9.84	20241209	7230	-43.64	20240117	3710	9.84	20241209	4.85	N	065450	200	57 억	N	N	N	N
97	20241213	090605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-15	5	-0.37	43093155	10547	4.50	4090	4110	4080	5320	2870	4095	4085.82	-2367	4225	4160	4075	4010	3925	4192	4042	57	1225	200	3030	5	1	28652800	1169	-27.95	2.10	12	0.04	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	4.85	N	065450	200	57 억	N	N	N	N
98	20241212	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	5	2	0.12	941844260	231622	75.39	4090	4140	3990	5310	2865	4090	4066.28	-733	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1173	-28.05	2.11	12	0.81	-146.00	1940.00	7230	20240117	-43.36	3710	20241209	10.38	7230	-43.36	20240117	3710	10.38	20241209	7230	-43.36	20240117	3710	10.38	20241209	5.09	N	065450	200	57 억	N	N	N	N
99	20241212	150601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-25	5	-0.61	912007905	224318	73.01	4090	4140	3990	5310	2865	4090	4065.69	1238	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1165	-27.84	2.10	12	0.78	-146.00	1940.00	7230	20240117	-43.78	3710	20241209	9.57	7230	-43.78	20240117	3710	9.57	20241209	7230	-43.78	20240117	3710	9.57	20241209	5.09	N	065450	200	57 억	N	N	N	N
100	20241212	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-35	5	-0.86	841158635	206861	67.33	4090	4140	3990	5310	2865	4090	4066.30	76	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1162	-27.77	2.09	12	0.72	-146.00	1940.00	7230	20240117	-43.91	3710	20241209	9.30	7230	-43.91	20240117	3710	9.30	20241209	7230	-43.91	20240117	3710	9.30	20241209	5.09	N	065450	200	57 억	N	N	N	N
101	20241212	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4020	-70	5	-1.71	694251440	170370	55.45	4090	4140	3990	5310	2865	4090	4074.96	-8380	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1152	-27.53	2.07	12	0.59	-146.00	1940.00	7230	20240117	-44.40	3710	20241209	8.36	7230	-44.40	20240117	3710	8.36	20241209	7230	-44.40	20240117	3710	8.36	20241209	5.09	N	065450	200	57 억	N	N	N	N
102	20241212	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-35	5	-0.86	547337200	133985	43.61	4090	4140	4050	5310	2865	4090	4085.06	4480	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1162	-27.77	2.09	12	0.47	-146.00	1940.00	7230	20240117	-43.91	3710	20241209	9.30	7230	-43.91	20240117	3710	9.30	20241209	7230	-43.91	20240117	3710	9.30	20241209	5.09	N	065450	200	57 억	N	N	N	N
103	20241212	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	-5	5	-0.12	483386545	118247	38.49	4090	4140	4050	5310	2865	4090	4087.94	7843	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1170	-27.98	2.11	12	0.41	-146.00	1940.00	7230	20240117	-43.50	3710	20241209	10.11	7230	-43.50	20240117	3710	10.11	20241209	7230	-43.50	20240117	3710	10.11	20241209	5.09	N	065450	200	57 억	N	N	N	N
104	20241212	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-15	5	-0.37	330346640	80630	26.24	4090	4140	4050	5310	2865	4090	4097.07	-9200	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1168	-27.91	2.10	12	0.28	-146.00	1940.00	7230	20240117	-43.64	3710	20241209	9.84	7230	-43.64	20240117	3710	9.84	20241209	7230	-43.64	20240117	3710	9.84	20241209	5.09	N	065450	200	57 억	N	N	N	N
105	20241212	090601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	10	2	0.24	37630840	9192	2.99	4090	4110	4085	5310	2865	4090	4093.87	4632	4256	4172	4016	3932	3776	4215	3975	57	1220	200	3020	5	1	28652800	1175	-28.08	2.11	12	0.03	-146.00	1940.00	7230	20240117	-43.29	3710	20241209	10.51	7230	-43.29	20240117	3710	10.51	20241209	7230	-43.29	20240117	3710	10.51	20241209	5.09	N	065450	200	57 억	N	N	N	N
106	20241211	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	145	2	3.68	1242727025	306354	78.20	3945	4100	3860	5120	2765	3945	4056.52	116855	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1172	-28.01	2.11	12	1.07	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	5.44	N	065450	200	57 억	N	N	N	N
107	20241211	150438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	135	2	3.42	1183029500	291747	74.48	3945	4100	3860	5120	2765	3945	4055.00	118600	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1169	-27.95	2.10	12	1.02	-146.00	1940.00	7230	20240117	-43.57	3710	20241209	9.97	7230	-43.57	20240117	3710	9.97	20241209	7230	-43.57	20240117	3710	9.97	20241209	5.44	N	065450	200	57 억	N	N	N	N
108	20241211	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	125	2	3.17	1108370855	273415	69.80	3945	4100	3860	5120	2765	3945	4053.82	117446	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1166	-27.88	2.10	12	0.95	-146.00	1940.00	7230	20240117	-43.71	3710	20241209	9.70	7230	-43.71	20240117	3710	9.70	20241209	7230	-43.71	20240117	3710	9.70	20241209	5.44	N	065450	200	57 억	N	N	N	N
109	20241211	130602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	145	2	3.68	1027947490	253676	64.76	3945	4100	3860	5120	2765	3945	4052.23	111038	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1172	-28.01	2.11	12	0.89	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	5.44	N	065450	200	57 억	N	N	N	N
110	20241211	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	110	2	2.79	966091720	238502	60.88	3945	4100	3860	5120	2765	3945	4050.69	109948	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1162	-27.77	2.09	12	0.83	-146.00	1940.00	7230	20240117	-43.91	3710	20241209	9.30	7230	-43.91	20240117	3710	9.30	20241209	7230	-43.91	20240117	3710	9.30	20241209	5.44	N	065450	200	57 억	N	N	N	N
111	20241211	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	125	2	3.17	821487540	202858	51.78	3945	4100	3860	5120	2765	3945	4049.60	99052	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1166	-27.88	2.10	12	0.71	-146.00	1940.00	7230	20240117	-43.71	3710	20241209	9.70	7230	-43.71	20240117	3710	9.70	20241209	7230	-43.71	20240117	3710	9.70	20241209	5.44	N	065450	200	57 억	N	N	N	N
112	20241211	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	145	2	3.68	693254155	171431	43.76	3945	4100	3860	5120	2765	3945	4043.95	83813	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1172	-28.01	2.11	12	0.60	-146.00	1940.00	7230	20240117	-43.43	3710	20241209	10.24	7230	-43.43	20240117	3710	10.24	20241209	7230	-43.43	20240117	3710	10.24	20241209	5.44	N	065450	200	57 억	N	N	N	N
113	20241211	090604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	20	2	0.51	47734225	12113	3.09	3945	3965	3860	5120	2765	3945	3940.73	4714	4095	4020	3885	3810	3675	4057	3847	57	1175	200	2910	5	1	28652800	1136	-27.16	2.04	12	0.04	-146.00	1940.00	7230	20240117	-45.16	3710	20241209	6.87	7230	-45.16	20240117	3710	6.87	20241209	7230	-45.16	20240117	3710	6.87	20241209	5.44	N	065450	200	57 억	N	N	N	N
114	20241210	160556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3945	195	2	5.20	1509807955	387281	53.94	3750	3960	3750	4875	2625	3750	3898.47	196994	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1130	-27.02	2.03	12	1.35	-146.00	1940.00	7230	20240117	-45.44	3710	20241209	6.33	7230	-45.44	20240117	3710	6.33	20241209	7230	-45.44	20240117	3710	6.33	20241209	5.72	N	065450	200	57 억	N	N	N	N
115	20241210	150558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	165	2	4.40	1439203755	369378	51.45	3750	3960	3750	4875	2625	3750	3896.30	183376	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1122	-26.82	2.02	12	1.29	-146.00	1940.00	7230	20240117	-45.85	3710	20241209	5.53	7230	-45.85	20240117	3710	5.53	20241209	7230	-45.85	20240117	3710	5.53	20241209	5.72	N	065450	200	57 억	N	N	N	N
116	20241210	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	185	2	4.93	1203524580	309518	43.11	3750	3960	3750	4875	2625	3750	3888.40	152131	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1127	-26.95	2.03	12	1.08	-146.00	1940.00	7230	20240117	-45.57	3710	20241209	6.06	7230	-45.57	20240117	3710	6.06	20241209	7230	-45.57	20240117	3710	6.06	20241209	5.72	N	065450	200	57 억	N	N	N	N
117	20241210	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	180	2	4.80	1158979695	298169	41.53	3750	3960	3750	4875	2625	3750	3887.00	151337	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1126	-26.92	2.03	12	1.04	-146.00	1940.00	7230	20240117	-45.64	3710	20241209	5.93	7230	-45.64	20240117	3710	5.93	20241209	7230	-45.64	20240117	3710	5.93	20241209	5.72	N	065450	200	57 억	N	N	N	N
118	20241210	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	190	2	5.07	1004372690	258768	36.04	3750	3960	3750	4875	2625	3750	3881.38	138824	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1129	-26.99	2.03	12	0.90	-146.00	1940.00	7230	20240117	-45.50	3710	20241209	6.20	7230	-45.50	20240117	3710	6.20	20241209	7230	-45.50	20240117	3710	6.20	20241209	5.72	N	065450	200	57 억	N	N	N	N
119	20241210	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	180	2	4.80	869066145	224428	31.26	3750	3960	3750	4875	2625	3750	3872.38	136722	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1126	-26.92	2.03	12	0.78	-146.00	1940.00	7230	20240117	-45.64	3710	20241209	5.93	7230	-45.64	20240117	3710	5.93	20241209	7230	-45.64	20240117	3710	5.93	20241209	5.72	N	065450	200	57 억	N	N	N	N
120	20241210	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	165	2	4.40	620843865	161290	22.46	3750	3915	3750	4875	2625	3750	3849.26	104861	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1122	-26.82	2.02	12	0.56	-146.00	1940.00	7230	20240117	-45.85	3710	20241209	5.53	7230	-45.85	20240117	3710	5.53	20241209	7230	-45.85	20240117	3710	5.53	20241209	5.72	N	065450	200	57 억	N	N	N	N
121	20241210	090600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3815	65	2	1.73	130352635	34471	4.80	3750	3820	3750	4875	2625	3750	3781.55	15130	4070	3910	3810	3650	3550	3860	3600	57	1125	200	2770	5	1	28652800	1093	-26.13	1.97	12	0.12	-146.00	1940.00	7230	20240117	-47.23	3710	20241209	2.83	7230	-47.23	20240117	3710	2.83	20241209	7230	-47.23	20240117	3710	2.83	20241209	5.72	N	065450	200	57 억	N	N	N	N
122	20241209	160554	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3750	-250	5	-6.25	2697651525	711584	106.65	3970	3970	3710	5200	2800	4000	3791.46	91830	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1074	-25.68	1.93	12	2.48	-146.00	1940.00	7230	20240117	-48.13	3710	20241209	1.08	7230	-48.13	20240117	3710	1.08	20241209	7230	-48.13	20240117	3710	1.08	20241209	5.73	N	065450	200	57 억	N	N	N	N
123	20241209	150557	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3770	-230	5	-5.75	2577468730	679571	101.85	3970	3970	3710	5200	2800	4000	3792.77	86583	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1080	-25.82	1.94	12	2.37	-146.00	1940.00	7230	20240117	-47.86	3710	20241209	1.62	7230	-47.86	20240117	3710	1.62	20241209	7230	-47.86	20240117	3710	1.62	20241209	5.73	N	065450	200	57 억	N	N	N	N
124	20241209	140556	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3770	-230	5	-5.75	2028925645	533649	79.98	3970	3970	3710	5200	2800	4000	3801.97	14365	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1080	-25.82	1.94	12	1.86	-146.00	1940.00	7230	20240117	-47.86	3710	20241209	1.62	7230	-47.86	20240117	3710	1.62	20241209	7230	-47.86	20240117	3710	1.62	20241209	5.73	N	065450	200	57 억	N	N	N	N
125	20241209	130558	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3780	-220	5	-5.50	1817273715	477573	71.58	3970	3970	3710	5200	2800	4000	3805.21	-7372	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1083	-25.89	1.95	12	1.67	-146.00	1940.00	7230	20240117	-47.72	3710	20241209	1.89	7230	-47.72	20240117	3710	1.89	20241209	7230	-47.72	20240117	3710	1.89	20241209	5.73	N	065450	200	57 억	N	N	N	N
126	20241209	120555	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3800	-200	5	-5.00	1605657975	421741	63.21	3970	3970	3710	5200	2800	4000	3807.19	-13785	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1089	-26.03	1.96	12	1.47	-146.00	1940.00	7230	20240117	-47.44	3710	20241209	2.43	7230	-47.44	20240117	3710	2.43	20241209	7230	-47.44	20240117	3710	2.43	20241209	5.73	N	065450	200	57 억	N	N	N	N
127	20241209	110556	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3820	-180	5	-4.50	1377765815	361873	54.24	3970	3970	3710	5200	2800	4000	3807.29	-19063	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1095	-26.16	1.97	12	1.26	-146.00	1940.00	7230	20240117	-47.16	3710	20241209	2.96	7230	-47.16	20240117	3710	2.96	20241209	7230	-47.16	20240117	3710	2.96	20241209	5.73	N	065450	200	57 억	N	N	N	N
128	20241209	100554	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3790	-210	5	-5.25	1172977295	308124	46.18	3970	3970	3710	5200	2800	4000	3806.80	-29105	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1086	-25.96	1.95	12	1.08	-146.00	1940.00	7230	20240117	-47.58	3710	20241209	2.16	7230	-47.58	20240117	3710	2.16	20241209	7230	-47.58	20240117	3710	2.16	20241209	5.73	N	065450	200	57 억	N	N	N	N
129	20241209	090552	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3805	-195	5	-4.88	293889250	75901	11.38	3970	3970	3800	5200	2800	4000	3871.92	-14079	4293	4146	3993	3846	3693	4070	3770	57	1200	200	2960	5	1	28652800	1090	-26.06	1.96	12	0.26	-146.00	1940.00	7230	20240117	-47.37	3800	20241209	0.13	7230	-47.37	20240117	3800	0.13	20241209	7230	-47.37	20240117	3800	0.13	20241209	5.73	N	065450	200	57 억	N	N	N	N
130	20241206	160550	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4000	-115	5	-2.79	2628765925	656418	165.93	4120	4140	3840	5340	2885	4115	4004.72	74497	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1146	-27.40	2.06	12	2.29	-146.00	1940.00	7230	20240117	-44.67	3840	20241206	4.17	7230	-44.67	20240117	3840	4.17	20241206	7230	-44.67	20240117	3840	4.17	20241206	5.66	N	065450	200	57 억	N	N	N	N
131	20241206	150553	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4020	-95	5	-2.31	2518101510	628776	158.94	4120	4140	3840	5340	2885	4115	4004.77	81343	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1152	-27.53	2.07	12	2.19	-146.00	1940.00	7230	20240117	-44.40	3840	20241206	4.69	7230	-44.40	20240117	3840	4.69	20241206	7230	-44.40	20240117	3840	4.69	20241206	5.66	N	065450	200	57 억	N	N	N	N
132	20241206	140551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3995	-120	5	-2.92	2284418245	570406	144.18	4120	4140	3840	5340	2885	4115	4004.90	59225	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1145	-27.36	2.06	12	1.99	-146.00	1940.00	7230	20240117	-44.74	3840	20241206	4.04	7230	-44.74	20240117	3840	4.04	20241206	7230	-44.74	20240117	3840	4.04	20241206	5.66	N	065450	200	57 억	N	N	N	N
133	20241206	130552	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3990	-125	5	-3.04	2097105265	523454	132.32	4120	4140	3840	5340	2885	4115	4006.28	50738	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1143	-27.33	2.06	12	1.83	-146.00	1940.00	7230	20240117	-44.81	3840	20241206	3.91	7230	-44.81	20240117	3840	3.91	20241206	7230	-44.81	20240117	3840	3.91	20241206	5.66	N	065450	200	57 억	N	N	N	N
134	20241206	120549	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3970	-145	5	-3.52	1750552430	436562	110.35	4120	4140	3840	5340	2885	4115	4009.86	33999	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1138	-27.19	2.05	12	1.52	-146.00	1940.00	7230	20240117	-45.09	3840	20241206	3.39	7230	-45.09	20240117	3840	3.39	20241206	7230	-45.09	20240117	3840	3.39	20241206	5.66	N	065450	200	57 억	N	N	N	N
135	20241206	110551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3975	-140	5	-3.40	1378123820	342758	86.64	4120	4140	3840	5340	2885	4115	4020.69	21277	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1139	-27.23	2.05	12	1.20	-146.00	1940.00	7230	20240117	-45.02	3840	20241206	3.52	7230	-45.02	20240117	3840	3.52	20241206	7230	-45.02	20240117	3840	3.52	20241206	5.66	N	065450	200	57 억	N	N	N	N
136	20241206	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-5	5	-0.12	380930035	92997	23.51	4120	4140	4075	5340	2885	4115	4096.15	-1268	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1178	-28.15	2.12	12	0.32	-146.00	1940.00	7230	20240117	-43.15	3990	20231214	3.01	7230	-43.15	20240117	4075	0.86	20241206	7230	-43.15	20240117	3990	3.01	20231214	5.66	N	065450	200	57 억	N	N	N	N
137	20241206	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-5	5	-0.12	45871570	11129	2.81	4120	4140	4110	5340	2885	4115	4121.81	776	4325	4220	4155	4050	3985	4187	4017	57	1225	200	3040	5	1	28652800	1178	-28.15	2.12	12	0.04	-146.00	1940.00	7230	20240117	-43.15	3990	20231214	3.01	7230	-43.15	20240117	4080	0.74	20241204	7230	-43.15	20240117	3990	3.01	20231214	5.66	N	065450	200	57 억	N	N	N	N
138	20241205	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-155	5	-3.63	1607568810	388414	34.27	4235	4260	4090	5550	2990	4270	4138.69	-80389	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1179	-28.18	2.12	12	1.36	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
139	20241205	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	-145	5	-3.40	1532569925	370198	32.66	4235	4260	4090	5550	2990	4270	4139.75	-80132	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1182	-28.25	2.13	12	1.29	-146.00	1940.00	7230	20240117	-42.95	3990	20231214	3.38	7230	-42.95	20240117	4080	1.10	20241204	7230	-42.95	20240117	3990	3.38	20231214	5.80	N	065450	200	57 억	N	N	N	N
140	20241205	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-130	5	-3.04	1322891900	319418	28.18	4235	4260	4090	5550	2990	4270	4141.44	-70398	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1186	-28.36	2.13	12	1.11	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4080	1.47	20241204	7230	-42.74	20240117	3990	3.76	20231214	5.80	N	065450	200	57 억	N	N	N	N
141	20241205	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-155	5	-3.63	1276700505	308225	27.19	4235	4260	4090	5550	2990	4270	4141.97	-69422	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1179	-28.18	2.12	12	1.08	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
142	20241205	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	-105	5	-2.46	1091311155	263399	23.24	4235	4260	4090	5550	2990	4270	4143.03	-71731	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1193	-28.53	2.15	12	0.92	-146.00	1940.00	7230	20240117	-42.39	3990	20231214	4.39	7230	-42.39	20240117	4080	2.08	20241204	7230	-42.39	20240117	3990	4.39	20231214	5.80	N	065450	200	57 억	N	N	N	N
143	20241205	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4185	-85	5	-1.99	1049257075	253276	22.34	4235	4260	4090	5550	2990	4270	4142.57	-72088	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1199	-28.66	2.16	12	0.88	-146.00	1940.00	7230	20240117	-42.12	3990	20231214	4.89	7230	-42.12	20240117	4080	2.57	20241204	7230	-42.12	20240117	3990	4.89	20231214	5.80	N	065450	200	57 억	N	N	N	N
144	20241205	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	-125	5	-2.93	888321730	214619	18.93	4235	4260	4090	5550	2990	4270	4138.86	-71621	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1188	-28.39	2.14	12	0.75	-146.00	1940.00	7230	20240117	-42.67	3990	20231214	3.88	7230	-42.67	20240117	4080	1.59	20241204	7230	-42.67	20240117	3990	3.88	20231214	5.80	N	065450	200	57 억	N	N	N	N
145	20241205	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	-125	5	-2.93	166314415	39636	3.50	4235	4260	4140	5550	2990	4270	4195.42	-14791	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1188	-28.39	2.14	12	0.14	-146.00	1940.00	7230	20240117	-42.67	3990	20231214	3.88	7230	-42.67	20240117	4080	1.59	20241204	7230	-42.67	20240117	3990	3.88	20231214	5.80	N	065450	200	57 억	N	N	N	N
146	20241204	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	70	2	1.67	4703042595	1119645	453.41	4200	4315	4080	5460	2940	4200	4200.42	-78593	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1223	-29.25	2.20	12	3.91	-146.00	1940.00	7230	20240117	-40.94	3990	20231214	7.02	7230	-40.94	20240117	4080	4.66	20241204	7230	-40.94	20240117	3990	7.02	20231214	5.80	N	065450	200	57 억	N	N	N	N
147	20241204	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4240	40	2	0.95	4546062670	1082659	438.43	4200	4315	4080	5460	2940	4200	4198.98	-75945	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1215	-29.04	2.19	12	3.78	-146.00	1940.00	7230	20240117	-41.36	3990	20231214	6.27	7230	-41.36	20240117	4080	3.92	20241204	7230	-41.36	20240117	3990	6.27	20231214	5.80	N	065450	200	57 억	N	N	N	N
148	20241204	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4240	40	2	0.95	3818999185	911333	369.05	4200	4315	4080	5460	2940	4200	4190.54	-114275	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1215	-29.04	2.19	12	3.18	-146.00	1940.00	7230	20240117	-41.36	3990	20231214	6.27	7230	-41.36	20240117	4080	3.92	20241204	7230	-41.36	20240117	3990	6.27	20231214	5.80	N	065450	200	57 억	N	N	N	N
149	20241204	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	-35	5	-0.83	3127322695	748185	302.98	4200	4315	4080	5460	2940	4200	4179.82	-125402	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1193	-28.53	2.15	12	2.61	-146.00	1940.00	7230	20240117	-42.39	3990	20231214	4.39	7230	-42.39	20240117	4080	2.08	20241204	7230	-42.39	20240117	3990	4.39	20231214	5.80	N	065450	200	57 억	N	N	N	N
150	20241204	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-85	5	-2.02	2909696390	695650	281.71	4200	4315	4080	5460	2940	4200	4182.65	-119713	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1179	-28.18	2.12	12	2.43	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
151	20241204	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4095	-105	5	-2.50	2433618730	579507	234.67	4200	4315	4095	5460	2940	4200	4199.46	-94388	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1173	-28.05	2.11	12	2.02	-146.00	1940.00	7230	20240117	-43.36	3990	20231214	2.63	7230	-43.36	20240117	4095	0.00	20241204	7230	-43.36	20240117	3990	2.63	20231214	5.80	N	065450	200	57 억	N	N	N	N
152	20241204	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-60	5	-1.43	1756797510	415175	168.13	4200	4315	4125	5460	2940	4200	4231.63	-41603	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1186	-28.36	2.13	12	1.45	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4115	0.61	20241203	7230	-42.74	20240117	3990	3.76	20231214	5.80	N	065450	200	57 억	N	N	N	N
153	20241204	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	70	2	1.67	599178740	141467	57.29	4200	4290	4160	5460	2940	4200	4236.01	-26480	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1223	-29.25	2.20	12	0.49	-146.00	1940.00	7230	20240117	-40.94	3990	20231214	7.02	7230	-40.94	20240117	4115	3.77	20241203	7230	-40.94	20240117	3990	7.02	20231214	5.80	N	065450	200	57 억	N	N	N	N
154	20241203	160556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	60	2	1.45	1023433785	245333	65.22	4140	4225	4115	5380	2900	4140	4171.61	63571	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1203	-28.77	2.16	12	0.86	-146.00	1940.00	7230	20240117	-41.91	3990	20231214	5.26	7230	-41.91	20240117	4115	2.07	20241203	7230	-41.91	20240117	3990	5.26	20231214	5.75	N	065450	200	57 억	N	N	N	N
155	20241203	150615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4205	65	2	1.57	985580145	236321	62.83	4140	4225	4115	5380	2900	4140	4170.51	61638	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1205	-28.80	2.17	12	0.82	-146.00	1940.00	7230	20240117	-41.84	3990	20231214	5.39	7230	-41.84	20240117	4115	2.19	20241203	7230	-41.84	20240117	3990	5.39	20231214	5.75	N	065450	200	57 억	N	N	N	N
156	20241203	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	70	2	1.69	880133880	211305	56.18	4140	4220	4115	5380	2900	4140	4165.23	51110	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1206	-28.84	2.17	12	0.74	-146.00	1940.00	7230	20240117	-41.77	3990	20231214	5.51	7230	-41.77	20240117	4115	2.31	20241203	7230	-41.77	20240117	3990	5.51	20231214	5.75	N	065450	200	57 억	N	N	N	N
157	20241203	130604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4195	55	2	1.33	782319600	188007	49.98	4140	4200	4115	5380	2900	4140	4161.12	43590	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1202	-28.73	2.16	12	0.66	-146.00	1940.00	7230	20240117	-41.98	3990	20231214	5.14	7230	-41.98	20240117	4115	1.94	20241203	7230	-41.98	20240117	3990	5.14	20231214	5.75	N	065450	200	57 억	N	N	N	N
158	20241203	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4185	45	2	1.09	717215635	172480	45.86	4140	4195	4115	5380	2900	4140	4158.25	39402	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1199	-28.66	2.16	12	0.60	-146.00	1940.00	7230	20240117	-42.12	3990	20231214	4.89	7230	-42.12	20240117	4115	1.70	20241203	7230	-42.12	20240117	3990	4.89	20231214	5.75	N	065450	200	57 억	N	N	N	N
159	20241203	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4170	30	2	0.72	552019275	132818	35.31	4140	4190	4115	5380	2900	4140	4156.21	22996	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1195	-28.56	2.15	12	0.46	-146.00	1940.00	7230	20240117	-42.32	3990	20231214	4.51	7230	-42.32	20240117	4115	1.34	20241203	7230	-42.32	20240117	3990	4.51	20231214	5.75	N	065450	200	57 억	N	N	N	N
160	20241203	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	20	2	0.48	354066310	85421	22.71	4140	4170	4115	5380	2900	4140	4144.96	23903	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1192	-28.49	2.14	12	0.30	-146.00	1940.00	7230	20240117	-42.46	3990	20231214	4.26	7230	-42.46	20240117	4115	1.09	20241203	7230	-42.46	20240117	3990	4.26	20231214	5.75	N	065450	200	57 억	N	N	N	N
161	20241203	090548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	0	3	0.00	69023875	16675	4.43	4140	4160	4115	5380	2900	4140	4139.36	2765	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1186	-28.36	2.13	12	0.06	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4115	0.61	20241203	7230	-42.74	20240117	3990	3.76	20231214	5.75	N	065450	200	57 억	N	N	N	N
162	20241202	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-125	5	-2.93	1526394435	364142	116.39	4240	4280	4135	5540	2990	4265	4192.01	28231	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1186	-28.36	2.13	12	1.27	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4135	0.12	20241202	7230	-42.74	20240117	3990	3.76	20231214	5.81	N	065450	200	57 억	N	N	N	N
163	20241202	150611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4135	-130	5	-3.05	1373696115	327258	104.60	4240	4280	4135	5540	2990	4265	4197.59	22521	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1185	-28.32	2.13	12	1.14	-146.00	1940.00	7230	20240117	-42.81	3990	20231214	3.63	7230	-42.81	20240117	4135	0.00	20241202	7230	-42.81	20240117	3990	3.63	20231214	5.81	N	065450	200	57 억	N	N	N	N
164	20241202	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	-55	5	-1.29	906608915	215287	68.81	4240	4280	4165	5540	2990	4265	4211.16	23954	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1206	-28.84	2.17	12	0.75	-146.00	1940.00	7230	20240117	-41.77	3990	20231214	5.51	7230	-41.77	20240117	4165	1.08	20241202	7230	-41.77	20240117	3990	5.51	20231214	5.81	N	065450	200	57 억	N	N	N	N
165	20241202	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-65	5	-1.52	800191230	189945	60.71	4240	4280	4165	5540	2990	4265	4212.75	15634	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1203	-28.77	2.16	12	0.66	-146.00	1940.00	7230	20240117	-41.91	3990	20231214	5.26	7230	-41.91	20240117	4165	0.84	20241202	7230	-41.91	20240117	3990	5.26	20231214	5.81	N	065450	200	57 억	N	N	N	N
166	20241202	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4225	-40	5	-0.94	642265480	152253	48.66	4240	4280	4165	5540	2990	4265	4218.41	14061	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1211	-28.94	2.18	12	0.53	-146.00	1940.00	7230	20240117	-41.56	3990	20231214	5.89	7230	-41.56	20240117	4165	1.44	20241202	7230	-41.56	20240117	3990	5.89	20231214	5.81	N	065450	200	57 억	N	N	N	N
167	20241202	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4195	-70	5	-1.64	539704855	127867	40.87	4240	4280	4165	5540	2990	4265	4220.83	7141	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1202	-28.73	2.16	12	0.45	-146.00	1940.00	7230	20240117	-41.98	3990	20231214	5.14	7230	-41.98	20240117	4165	0.72	20241202	7230	-41.98	20240117	3990	5.14	20231214	5.81	N	065450	200	57 억	N	N	N	N
168	20241202	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4230	-35	5	-0.82	268438185	63196	20.20	4240	4280	4220	5540	2990	4265	4247.71	475	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1212	-28.97	2.18	12	0.22	-146.00	1940.00	7230	20240117	-41.49	3990	20231214	6.02	7230	-41.49	20240117	4165	1.56	20240102	7230	-41.49	20240117	3990	6.02	20231214	5.81	N	065450	200	57 억	N	N	N	N
169	20241202	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	-15	5	-0.35	40146870	9427	3.01	4240	4280	4240	5540	2990	4265	4258.71	3529	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1218	-29.11	2.19	12	0.03	-146.00	1940.00	7230	20240117	-41.22	3990	20231214	6.52	7230	-41.22	20240117	4165	2.04	20240102	7230	-41.22	20240117	3990	6.52	20231214	5.81	N	065450	200	57 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History