KissMeData/347000/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	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	investmentCareful	shortOverheated
2	20231229	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
3	20231229	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
4	20231229	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
5	20231229	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
6	20231229	121259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
7	20231229	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
8	20231229	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
9	20231229	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	270892800	98747	73.80	2755	2760	2730	3575	1925	2750	2743.24	0.16	25461	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	54098	N	N	N	N
10	20231228	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	5	2	0.18	269373810	98195	73.39	2755	2760	2730	3575	1925	2750	2743.24	0.09	0	26194	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	5680	-51.50	20230821	2705	1.85	20231227	17540	-84.29	20230428	2705	1.85	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
11	20231228	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2745	-5	5	-0.18	247483655	90231	67.43	2755	2760	2730	3575	1925	2750	2742.76	0.09	0	24294	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	906	98.04	2.26	12	0.27	28.00	1216.00	5680	20230821	-51.67	2705	20231227	1.48	5680	-51.67	20230821	2705	1.48	20231227	17540	-84.35	20230428	2705	1.48	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
12	20231228	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-10	5	-0.36	205922075	75121	56.14	2755	2760	2730	3575	1925	2750	2741.18	0.09	0	18503	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	904	97.86	2.25	12	0.23	28.00	1216.00	5680	20230821	-51.76	2705	20231227	1.29	5680	-51.76	20230821	2705	1.29	20231227	17540	-84.38	20230428	2705	1.29	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
13	20231228	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-10	5	-0.36	150789280	55009	41.11	2755	2760	2730	3575	1925	2750	2741.15	0.09	0	7248	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	904	97.86	2.25	12	0.17	28.00	1216.00	5680	20230821	-51.76	2705	20231227	1.29	5680	-51.76	20230821	2705	1.29	20231227	17540	-84.38	20230428	2705	1.29	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
14	20231228	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-10	5	-0.36	143662455	52406	39.17	2755	2760	2730	3575	1925	2750	2741.31	0.09	0	7338	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	904	97.86	2.25	12	0.16	28.00	1216.00	5680	20230821	-51.76	2705	20231227	1.29	5680	-51.76	20230821	2705	1.29	20231227	17540	-84.38	20230428	2705	1.29	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
15	20231228	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-10	5	-0.36	113078620	41230	30.81	2755	2760	2730	3575	1925	2750	2742.60	0.09	0	2527	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	904	97.86	2.25	12	0.12	28.00	1216.00	5680	20230821	-51.76	2705	20231227	1.29	5680	-51.76	20230821	2705	1.29	20231227	17540	-84.38	20230428	2705	1.29	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
16	20231228	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2730	-20	5	-0.73	58279870	21222	15.86	2755	2760	2730	3575	1925	2750	2746.17	0.09	0	-583	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	901	97.50	2.25	12	0.06	28.00	1216.00	5680	20230821	-51.94	2705	20231227	0.92	5680	-51.94	20230821	2705	0.92	20231227	17540	-84.44	20230428	2705	0.92	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
17	20231228	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	0	3	0.00	21238275	7714	5.76	2755	2760	2735	3575	1925	2750	2753.29	0.09	0	-2032	2793	2771	2738	2716	2683	2782	2727	169	825	500	1700	5	1	33004976	908	98.21	2.26	12	0.02	28.00	1216.00	5680	20230821	-51.58	2705	20231227	1.66	5680	-51.58	20230821	2705	1.66	20231227	17540	-84.32	20230428	2705	1.66	20231227	1.62	N	347000	500	168 억	28637	N	N	N	N
18	20231227	161146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	40	2	1.48	362722680	133136	12.68	2710	2760	2705	3520	1900	2710	2724.41	0.05	0	10549	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	908	98.21	2.26	12	0.40	28.00	1216.00	5680	20230821	-51.58	2705	20231227	1.66	5680	-51.58	20230821	2705	1.66	20231227	17540	-84.32	20230428	2705	1.66	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
19	20231227	151204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2725	15	2	0.55	343595390	126154	12.01	2710	2760	2705	3520	1900	2710	2723.62	0.05	0	12173	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	899	97.32	2.24	12	0.38	28.00	1216.00	5680	20230821	-52.02	2705	20231227	0.74	5680	-52.02	20230821	2705	0.74	20231227	17540	-84.46	20230428	2705	0.74	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
20	20231227	141157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2735	25	2	0.92	292296375	107346	10.22	2710	2760	2705	3520	1900	2710	2722.94	0.05	0	11301	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	903	97.68	2.25	12	0.33	28.00	1216.00	5680	20230821	-51.85	2705	20231227	1.11	5680	-51.85	20230821	2705	1.11	20231227	17540	-84.41	20230428	2705	1.11	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
21	20231227	131150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	20	2	0.74	284361320	104440	9.94	2710	2760	2705	3520	1900	2710	2722.72	0.05	0	11130	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	901	97.50	2.25	12	0.32	28.00	1216.00	5680	20230821	-51.94	2705	20231227	0.92	5680	-51.94	20230821	2705	0.92	20231227	17540	-84.44	20230428	2705	0.92	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
22	20231227	121151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2725	15	2	0.55	254166350	93347	8.89	2710	2760	2705	3520	1900	2710	2722.81	0.05	0	8459	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	899	97.32	2.24	12	0.28	28.00	1216.00	5680	20230821	-52.02	2705	20231227	0.74	5680	-52.02	20230821	2705	0.74	20231227	17540	-84.46	20230428	2705	0.74	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
23	20231227	111201	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2720	10	2	0.37	201008915	73800	7.03	2710	2760	2705	3520	1900	2710	2723.70	0.05	0	7263	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	898	97.14	2.24	12	0.22	28.00	1216.00	5680	20230821	-52.11	2705	20231227	0.55	5680	-52.11	20230821	2705	0.55	20231227	17540	-84.49	20230428	2705	0.55	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
24	20231227	101158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2710	0	3	0.00	168374940	61814	5.89	2710	2760	2705	3520	1900	2710	2723.90	0.05	0	4465	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	894	96.79	2.23	12	0.19	28.00	1216.00	5680	20230821	-52.29	2705	20231227	0.18	5680	-52.29	20230821	2705	0.18	20231227	17540	-84.55	20230428	2705	0.18	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
25	20231227	091201	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	20	2	0.74	59598820	21771	2.07	2710	2760	2710	3520	1900	2710	2737.53	0.05	0	3150	3016	2862	2786	2632	2556	2825	2595	169	810	500	1680	5	1	33004976	901	97.50	2.25	12	0.07	28.00	1216.00	5680	20230821	-51.94	2710	20231227	0.74	5680	-51.94	20230821	2710	0.74	20231227	17540	-84.44	20230428	2710	0.74	20231227	1.59	N	347000	500	168 억	18096	N	N	N	N
26	20231226	161159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2710	-50	5	-1.81	2929944915	1046729	782.32	2780	2940	2710	3585	1935	2760	2799.19	0.32	0	-89248	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	894	96.79	2.23	12	3.17	28.00	1216.00	5680	20230821	-52.29	2710	20231226	0.00	5680	-52.29	20230821	2710	0.00	20231226	17540	-84.55	20230428	2710	0.00	20231226	1.55	N	347000	500	168 억	104184	N	N	N	N
27	20231226	151159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2715	-45	5	-1.63	2895732940	1034106	772.89	2780	2940	2710	3585	1935	2760	2800.23	0.32	0	-88828	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	896	96.96	2.23	12	3.13	28.00	1216.00	5680	20230821	-52.20	2710	20231226	0.18	5680	-52.20	20230821	2710	0.18	20231226	17540	-84.52	20230428	2710	0.18	20231226	1.55	N	347000	500	168 억	104184	N	N	N	N
28	20231226	141201	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2720	-40	5	-1.45	2824833545	1007995	753.37	2780	2940	2710	3585	1935	2760	2802.43	0.32	0	-87821	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	898	97.14	2.24	12	3.05	28.00	1216.00	5680	20230821	-52.11	2710	20231226	0.37	5680	-52.11	20230821	2710	0.37	20231226	17540	-84.49	20230428	2710	0.37	20231226	1.55	N	347000	500	168 억	104184	N	N	N	N
29	20231226	131200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	-30	5	-1.09	2597958100	924646	691.08	2780	2940	2715	3585	1935	2760	2809.68	0.32	0	-88146	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	901	97.50	2.25	12	2.80	28.00	1216.00	5680	20230821	-51.94	2715	20231226	0.55	5680	-51.94	20230821	2715	0.55	20231226	17540	-84.44	20230428	2715	0.55	20231226	1.55	N	347000	500	168 억	104184	N	N	N	N
30	20231226	121159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2735	-25	5	-0.91	2368579535	840326	628.06	2780	2940	2720	3585	1935	2760	2818.64	0.32	0	-82302	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	903	97.68	2.25	12	2.55	28.00	1216.00	5680	20230821	-51.85	2720	20231226	0.55	5680	-51.85	20230821	2720	0.55	20231226	17540	-84.41	20230428	2720	0.55	20231226	1.55	N	347000	500	168 억	104184	N	N	N	N
31	20231226	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-20	5	-0.72	2180021775	771284	576.45	2780	2940	2730	3585	1935	2760	2826.48	0.32	0	-83598	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	904	97.86	2.25	12	2.34	28.00	1216.00	5680	20230821	-51.76	2725	20231219	0.55	5680	-51.76	20230821	2725	0.55	20231219	17540	-84.38	20230428	2725	0.55	20231219	1.55	N	347000	500	168 억	104184	N	N	N	N
32	20231226	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2790	30	2	1.09	1905549785	671647	501.99	2780	2940	2730	3585	1935	2760	2837.13	0.32	0	-87017	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	921	99.64	2.29	12	2.03	28.00	1216.00	5680	20230821	-50.88	2725	20231219	2.39	5680	-50.88	20230821	2725	2.39	20231219	17540	-84.09	20230428	2725	2.39	20231219	1.55	N	347000	500	168 억	104184	N	N	N	N
33	20231226	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	15	2	0.54	40276320	14492	10.83	2780	2790	2770	3585	1935	2760	2779.21	0.32	0	-1599	2856	2807	2776	2727	2696	2792	2712	169	825	500	1710	5	1	33004976	916	99.11	2.28	12	0.04	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.55	N	347000	500	168 억	104184	N	N	N	N
34	20231222	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	365697635	132734	49.66	2780	2825	2745	3605	1945	2775	2755.11	0.39	0	-23458	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.40	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
35	20231222	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	343806635	124790	46.69	2780	2825	2745	3605	1945	2775	2755.08	0.39	0	-19726	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.38	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
36	20231222	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-25	5	-0.90	278152870	100900	37.75	2780	2825	2745	3605	1945	2775	2756.72	0.39	0	-18518	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	908	98.21	2.26	12	0.31	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
37	20231222	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-10	5	-0.36	268716130	97474	36.47	2780	2825	2745	3605	1945	2775	2756.80	0.39	0	-17223	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	913	98.75	2.27	12	0.30	28.00	1216.00	5680	20230821	-51.32	2725	20231219	1.47	5680	-51.32	20230821	2725	1.47	20231219	17540	-84.24	20230428	2725	1.47	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
38	20231222	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	-20	5	-0.72	250990870	91041	34.06	2780	2825	2745	3605	1945	2775	2756.90	0.39	0	-16981	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	909	98.39	2.27	12	0.28	28.00	1216.00	5680	20230821	-51.50	2725	20231219	1.10	5680	-51.50	20230821	2725	1.10	20231219	17540	-84.29	20230428	2725	1.10	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
39	20231222	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-25	5	-0.90	158672415	57461	21.50	2780	2825	2745	3605	1945	2775	2761.39	0.39	0	-13937	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	908	98.21	2.26	12	0.17	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
40	20231222	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-10	5	-0.36	84604745	30553	11.43	2780	2825	2755	3605	1945	2775	2769.11	0.39	0	-14497	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	913	98.75	2.27	12	0.09	28.00	1216.00	5680	20230821	-51.32	2725	20231219	1.47	5680	-51.32	20230821	2725	1.47	20231219	17540	-84.24	20230428	2725	1.47	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
41	20231222	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	10426500	3748	1.40	2780	2825	2775	3605	1945	2775	2781.88	0.39	0	-1470	2921	2847	2796	2722	2671	2837	2712	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.01	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.56	N	347000	500	168 억	127567	N	N	N	N
42	20231221	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	740462455	266921	292.72	2775	2870	2745	3605	1945	2775	2774.09	0.35	0	8280	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.81	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
43	20231221	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	732225850	263946	289.46	2775	2870	2745	3605	1945	2775	2774.15	0.35	0	8859	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.80	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
44	20231221	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2795	20	2	0.72	609352945	219415	240.62	2775	2870	2745	3605	1945	2775	2777.17	0.35	0	-1105	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	922	99.82	2.30	12	0.66	28.00	1216.00	5680	20230821	-50.79	2725	20231219	2.57	5680	-50.79	20230821	2725	2.57	20231219	17540	-84.06	20230428	2725	2.57	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
45	20231221	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2795	20	2	0.72	573702940	206643	226.62	2775	2870	2745	3605	1945	2775	2776.30	0.35	0	785	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	922	99.82	2.30	12	0.63	28.00	1216.00	5680	20230821	-50.79	2725	20231219	2.57	5680	-50.79	20230821	2725	2.57	20231219	17540	-84.06	20230428	2725	2.57	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
46	20231221	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	-5	5	-0.18	541394240	195050	213.90	2775	2870	2745	3605	1945	2775	2775.67	0.35	0	1549	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	914	98.93	2.28	12	0.59	28.00	1216.00	5680	20230821	-51.23	2725	20231219	1.65	5680	-51.23	20230821	2725	1.65	20231219	17540	-84.21	20230428	2725	1.65	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
47	20231221	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	453747780	163283	179.07	2775	2870	2745	3605	1945	2775	2778.90	0.35	0	2322	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.49	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
48	20231221	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	140344195	50883	55.80	2775	2775	2745	3605	1945	2775	2758.17	0.35	0	-3693	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.15	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
49	20231221	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	17062710	6163	6.76	2775	2775	2760	3605	1945	2775	2768.57	0.35	0	-3809	2805	2790	2770	2755	2735	2797	2762	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.02	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.54	N	347000	500	168 억	115806	N	N	N	N
50	20231220	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	25	2	0.91	250981595	90666	69.22	2765	2785	2750	3575	1925	2750	2768.19	0.32	0	10528	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	916	99.11	2.28	12	0.27	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
51	20231220	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	20	2	0.73	242873825	87741	66.98	2765	2785	2750	3575	1925	2750	2768.08	0.32	0	10529	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	914	98.93	2.28	12	0.27	28.00	1216.00	5680	20230821	-51.23	2725	20231219	1.65	5680	-51.23	20230821	2725	1.65	20231219	17540	-84.21	20230428	2725	1.65	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
52	20231220	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	10	2	0.36	220771000	79757	60.89	2765	2785	2750	3575	1925	2750	2768.05	0.32	0	10146	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	911	98.57	2.27	12	0.24	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
53	20231220	131238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	25	2	0.91	197537605	71365	54.48	2765	2785	2750	3575	1925	2750	2767.99	0.32	0	10320	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	916	99.11	2.28	12	0.22	28.00	1216.00	5680	20230821	-51.14	2725	20231219	1.83	5680	-51.14	20230821	2725	1.83	20231219	17540	-84.18	20230428	2725	1.83	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
54	20231220	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	10	2	0.36	183322910	66231	50.56	2765	2785	2750	3575	1925	2750	2767.93	0.32	0	10360	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	911	98.57	2.27	12	0.20	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
55	20231220	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	30	2	1.09	159319515	57552	43.94	2765	2785	2750	3575	1925	2750	2768.27	0.32	0	10554	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	918	99.29	2.29	12	0.17	28.00	1216.00	5680	20230821	-51.06	2725	20231219	2.02	5680	-51.06	20230821	2725	2.02	20231219	17540	-84.15	20230428	2725	2.02	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
56	20231220	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	15	2	0.55	115987685	41929	32.01	2765	2785	2750	3575	1925	2750	2766.29	0.32	0	6634	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	913	98.75	2.27	12	0.13	28.00	1216.00	5680	20230821	-51.32	2725	20231219	1.47	5680	-51.32	20230821	2725	1.47	20231219	17540	-84.24	20230428	2725	1.47	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
57	20231220	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	0	3	0.00	9048030	3275	2.50	2765	2765	2750	3575	1925	2750	2762.76	0.32	0	-1623	2786	2767	2746	2727	2706	2757	2717	169	825	500	1700	5	1	33004976	908	98.21	2.26	12	0.01	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.51	N	347000	500	168 억	105278	N	N	N	N
58	20231219	161127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	-15	5	-0.54	357965540	130611	81.18	2760	2765	2725	3590	1940	2765	2740.70	0.32	0	1239	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	908	98.21	2.26	12	0.40	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
59	20231219	151131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	-15	5	-0.54	349021610	127354	79.16	2760	2765	2725	3590	1940	2765	2740.56	0.32	0	1118	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	908	98.21	2.26	12	0.39	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
60	20231219	141125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	-15	5	-0.54	319839075	116735	72.56	2760	2765	2725	3590	1940	2765	2739.87	0.32	0	1504	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	908	98.21	2.26	12	0.35	28.00	1216.00	5680	20230821	-51.58	2725	20231219	0.92	5680	-51.58	20230821	2725	0.92	20231219	17540	-84.32	20230428	2725	0.92	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
61	20231219	131133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-5	5	-0.18	295451950	107875	67.05	2760	2765	2725	3590	1940	2765	2738.84	0.32	0	1599	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	911	98.57	2.27	12	0.33	28.00	1216.00	5680	20230821	-51.41	2725	20231219	1.28	5680	-51.41	20230821	2725	1.28	20231219	17540	-84.26	20230428	2725	1.28	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
62	20231219	121134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2740	-25	5	-0.90	246653600	90108	56.01	2760	2765	2725	3590	1940	2765	2737.31	0.32	0	1946	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	904	97.86	2.25	12	0.27	28.00	1216.00	5680	20230821	-51.76	2725	20231219	0.55	5680	-51.76	20230821	2725	0.55	20231219	17540	-84.38	20230428	2725	0.55	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
63	20231219	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2745	-20	5	-0.72	221926860	81079	50.39	2760	2765	2725	3590	1940	2765	2737.17	0.32	0	1419	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	906	98.04	2.26	12	0.25	28.00	1216.00	5680	20230821	-51.67	2725	20231219	0.73	5680	-51.67	20230821	2725	0.73	20231219	17540	-84.35	20230428	2725	0.73	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
64	20231219	101127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2735	-30	5	-1.08	188921860	69058	42.92	2760	2765	2725	3590	1940	2765	2735.70	0.32	0	550	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	903	97.68	2.25	12	0.21	28.00	1216.00	5680	20230821	-51.85	2725	20231219	0.37	5680	-51.85	20230821	2725	0.37	20231219	17540	-84.41	20230428	2725	0.37	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
65	20231219	091124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2745	-20	5	-0.72	25052095	9100	5.66	2760	2765	2745	3590	1940	2765	2752.98	0.32	0	-2004	2861	2812	2781	2732	2701	2797	2717	169	825	500	1710	5	1	33004976	906	98.04	2.26	12	0.03	28.00	1216.00	5680	20230821	-51.67	2745	20231219	0.00	5680	-51.67	20230821	2745	0.00	20231219	17540	-84.35	20230428	2745	0.00	20231219	1.50	N	347000	500	168 억	104017	N	N	N	N
66	20231218	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-60	5	-2.12	443521870	159851	60.80	2825	2830	2750	3670	1980	2825	2773.97	0.32	0	-2500	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	913	98.75	2.27	12	0.48	28.00	1216.00	5680	20230821	-51.32	2745	20231214	0.73	5680	-51.32	20230821	2745	0.73	20231214	17540	-84.24	20230428	2745	0.73	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
67	20231218	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-60	5	-2.12	430776875	155242	59.05	2825	2830	2750	3670	1980	2825	2774.08	0.32	0	-2277	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	913	98.75	2.27	12	0.47	28.00	1216.00	5680	20230821	-51.32	2745	20231214	0.73	5680	-51.32	20230821	2745	0.73	20231214	17540	-84.24	20230428	2745	0.73	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
68	20231218	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	-55	5	-1.95	375827930	135395	51.50	2825	2830	2750	3670	1980	2825	2774.90	0.32	0	-1294	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	914	98.93	2.28	12	0.41	28.00	1216.00	5680	20230821	-51.23	2745	20231214	0.91	5680	-51.23	20230821	2745	0.91	20231214	17540	-84.21	20230428	2745	0.91	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
69	20231218	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	-45	5	-1.59	328651055	118365	45.02	2825	2830	2750	3670	1980	2825	2775.58	0.32	0	471	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	918	99.29	2.29	12	0.36	28.00	1216.00	5680	20230821	-51.06	2745	20231214	1.28	5680	-51.06	20230821	2745	1.28	20231214	17540	-84.15	20230428	2745	1.28	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
70	20231218	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	-55	5	-1.95	299636410	107907	41.04	2825	2830	2750	3670	1980	2825	2775.70	0.32	0	1989	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	914	98.93	2.28	12	0.33	28.00	1216.00	5680	20230821	-51.23	2745	20231214	0.91	5680	-51.23	20230821	2745	0.91	20231214	17540	-84.21	20230428	2745	0.91	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
71	20231218	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2790	-35	5	-1.24	243854465	87785	33.39	2825	2830	2750	3670	1980	2825	2776.53	0.32	0	1263	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	921	99.64	2.29	12	0.27	28.00	1216.00	5680	20230821	-50.88	2745	20231214	1.64	5680	-50.88	20230821	2745	1.64	20231214	17540	-84.09	20230428	2745	1.64	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
72	20231218	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	-50	5	-1.77	210410840	75737	28.81	2825	2830	2750	3670	1980	2825	2776.64	0.32	0	-7275	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	916	99.11	2.28	12	0.23	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
73	20231218	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	-50	5	-1.77	102759900	36938	14.05	2825	2830	2750	3670	1980	2825	2778.95	0.32	0	-9844	2928	2876	2818	2766	2708	2902	2792	169	845	500	1750	5	1	33004976	916	99.11	2.28	12	0.11	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.44	N	347000	500	168 억	106552	N	N	N	N
74	20231215	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	50	2	1.80	712978275	254035	102.62	2765	2870	2760	3605	1945	2775	2806.30	0.36	0	-12822	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	932	100.89	2.32	12	0.77	28.00	1216.00	5680	20230821	-50.26	2745	20231214	2.91	5680	-50.26	20230821	2745	2.91	20231214	17540	-83.89	20230428	2745	2.91	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
75	20231215	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	85	2	3.06	563095640	201127	81.25	2765	2870	2760	3605	1945	2775	2799.70	0.36	0	-8562	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	944	102.14	2.35	12	0.61	28.00	1216.00	5680	20230821	-49.65	2745	20231214	4.19	5680	-49.65	20230821	2745	4.19	20231214	17540	-83.69	20230428	2745	4.19	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
76	20231215	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-10	5	-0.36	240705310	86747	35.04	2765	2800	2760	3605	1945	2775	2774.80	0.36	0	-1489	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	913	98.75	2.27	12	0.26	28.00	1216.00	5680	20230821	-51.32	2745	20231214	0.73	5680	-51.32	20230821	2745	0.73	20231214	17540	-84.24	20230428	2745	0.73	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
77	20231215	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	-5	5	-0.18	196624860	70822	28.61	2765	2800	2760	3605	1945	2775	2776.32	0.36	0	1540	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	914	98.93	2.28	12	0.21	28.00	1216.00	5680	20230821	-51.23	2745	20231214	0.91	5680	-51.23	20230821	2745	0.91	20231214	17540	-84.21	20230428	2745	0.91	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
78	20231215	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	130722785	46998	18.98	2765	2800	2765	3605	1945	2775	2781.45	0.36	0	12708	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.14	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
79	20231215	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	101840240	36595	14.78	2765	2800	2765	3605	1945	2775	2782.90	0.36	0	14416	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.11	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
80	20231215	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	5	2	0.18	73878090	26554	10.73	2765	2800	2765	3605	1945	2775	2782.18	0.36	0	14150	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	918	99.29	2.29	12	0.08	28.00	1216.00	5680	20230821	-51.06	2745	20231214	1.28	5680	-51.06	20230821	2745	1.28	20231214	17540	-84.15	20230428	2745	1.28	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
81	20231215	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2775	0	3	0.00	15226500	5493	2.22	2765	2785	2765	3605	1945	2775	2771.98	0.36	0	296	2855	2815	2780	2740	2705	2797	2722	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.02	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.57	N	347000	500	168 억	119370	N	N	N	N
82	20231214	161110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2775	0	3	0.00	683032680	246342	114.58	2790	2820	2745	3605	1945	2775	2772.70	0.37	0	-4046	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	916	99.11	2.28	12	0.75	28.00	1216.00	5680	20230821	-51.14	2745	20231214	1.09	5680	-51.14	20230821	2745	1.09	20231214	17540	-84.18	20230428	2745	1.09	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
83	20231214	151148	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2755	-20	5	-0.72	650059980	234414	109.03	2790	2820	2745	3605	1945	2775	2773.13	0.37	0	-1584	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	909	98.39	2.27	12	0.71	28.00	1216.00	5680	20230821	-51.50	2745	20231214	0.36	5680	-51.50	20230821	2745	0.36	20231214	17540	-84.29	20230428	2745	0.36	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
84	20231214	141116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	10	2	0.36	588828825	212171	98.68	2790	2820	2745	3605	1945	2775	2775.26	0.37	0	-4377	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	919	99.46	2.29	12	0.64	28.00	1216.00	5680	20230821	-50.97	2745	20231214	1.46	5680	-50.97	20230821	2745	1.46	20231214	17540	-84.12	20230428	2745	1.46	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
85	20231214	131145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	505694420	182292	84.79	2790	2820	2745	3605	1945	2775	2774.09	0.37	0	-4211	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.55	28.00	1216.00	5680	20230821	-51.41	2745	20231214	0.55	5680	-51.41	20230821	2745	0.55	20231214	17540	-84.26	20230428	2745	0.55	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
86	20231214	121207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2765	-10	5	-0.36	486097100	175185	81.48	2790	2820	2745	3605	1945	2775	2774.76	0.37	0	-3016	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	913	98.75	2.27	12	0.53	28.00	1216.00	5680	20230821	-51.32	2745	20231214	0.73	5680	-51.32	20230821	2745	0.73	20231214	17540	-84.24	20230428	2745	0.73	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
87	20231214	111140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	417405000	150243	69.88	2790	2820	2750	3605	1945	2775	2778.20	0.37	0	1069	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	911	98.57	2.27	12	0.46	28.00	1216.00	5680	20230821	-51.41	2750	20231214	0.36	5680	-51.41	20230821	2750	0.36	20231214	17540	-84.26	20230428	2750	0.36	20231214	1.49	N	347000	500	168 억	122826	N	N	N	N
88	20231214	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	5	2	0.18	222265435	79552	37.00	2790	2820	2780	3605	1945	2775	2793.96	0.37	0	11103	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	918	99.29	2.29	12	0.24	28.00	1216.00	5680	20230821	-51.06	2775	20231213	0.18	5680	-51.06	20230821	2775	0.18	20231213	17540	-84.15	20230428	2775	0.18	20231213	1.49	N	347000	500	168 억	122826	N	N	N	N
89	20231214	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	40	2	1.44	43271450	15441	7.18	2790	2820	2790	3605	1945	2775	2802.37	0.37	0	6828	2908	2841	2808	2741	2708	2825	2725	169	830	500	1720	5	1	33004976	929	100.54	2.31	12	0.05	28.00	1216.00	5680	20230821	-50.44	2775	20231213	1.44	5680	-50.44	20230821	2775	1.44	20231213	17540	-83.95	20230428	2775	1.44	20231213	1.49	N	347000	500	168 억	122826	N	N	N	N
90	20231213	161106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2775	-85	5	-2.97	581986205	207565	239.25	2855	2875	2775	3715	2005	2860	2804.67	0.46	0	-28867	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	916	99.11	2.28	12	0.63	28.00	1216.00	5680	20230821	-51.14	2775	20231213	0.00	5680	-51.14	20230821	2775	0.00	20231213	17540	-84.18	20230428	2775	0.00	20231213	1.38	N	347000	500	168 억	152373	N	N	N	N
91	20231213	151129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-75	5	-2.62	476452830	169551	195.43	2855	2875	2775	3715	2005	2860	2810.09	0.46	0	-25336	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	919	99.46	2.29	12	0.51	28.00	1216.00	5680	20230821	-50.97	2775	20231213	0.36	5680	-50.97	20230821	2775	0.36	20231213	17540	-84.12	20230428	2775	0.36	20231213	1.38	N	347000	500	168 억	152373	N	N	N	N
92	20231213	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-35	5	-1.22	171736210	60640	69.90	2855	2875	2820	3715	2005	2860	2832.06	0.46	0	-9967	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	932	100.89	2.32	12	0.18	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
93	20231213	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	115852305	40842	47.08	2855	2875	2820	3715	2005	2860	2836.60	0.46	0	-9818	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	934	101.07	2.33	12	0.12	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
94	20231213	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	93982070	33128	38.18	2855	2875	2820	3715	2005	2860	2836.94	0.46	0	-7202	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	934	101.07	2.33	12	0.10	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
95	20231213	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	77301940	27232	31.39	2855	2875	2820	3715	2005	2860	2838.64	0.46	0	-7091	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	934	101.07	2.33	12	0.08	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
96	20231213	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-25	5	-0.87	42437735	14905	17.18	2855	2875	2830	3715	2005	2860	2847.21	0.46	0	-5652	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	936	101.25	2.33	12	0.05	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
97	20231213	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	10	2	0.35	7605820	2662	3.07	2855	2875	2855	3715	2005	2860	2857.18	0.46	0	-811	2886	2872	2861	2847	2836	2880	2855	169	855	500	1770	5	1	33004976	947	102.50	2.36	12	0.01	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.38	N	347000	500	168 억	152373	N	N	N	N
98	20231212	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-10	5	-0.35	209932275	73410	56.77	2850	2875	2850	3730	2010	2870	2859.72	0.46	0	-1031	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	944	102.14	2.35	12	0.22	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
99	20231212	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	0	3	0.00	172894725	60463	46.76	2850	2875	2850	3730	2010	2870	2859.51	0.46	0	-1066	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	947	102.50	2.36	12	0.18	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
100	20231212	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	-5	5	-0.17	156940365	54892	42.45	2850	2875	2850	3730	2010	2870	2859.08	0.46	0	-2833	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	946	102.32	2.36	12	0.17	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
101	20231212	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-15	5	-0.52	122623020	42896	33.17	2850	2875	2850	3730	2010	2870	2858.61	0.46	0	-5735	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	942	101.96	2.35	12	0.13	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
102	20231212	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-20	5	-0.70	68339260	23912	18.49	2850	2875	2850	3730	2010	2870	2857.95	0.46	0	-5389	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	941	101.79	2.34	12	0.07	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
103	20231212	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-20	5	-0.70	55849505	19532	15.10	2850	2875	2850	3730	2010	2870	2859.38	0.46	0	-4527	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	941	101.79	2.34	12	0.06	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
104	20231212	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-15	5	-0.52	38203000	13351	10.32	2850	2875	2850	3730	2010	2870	2861.43	0.46	0	-3294	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	942	101.96	2.35	12	0.04	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
105	20231212	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	0	3	0.00	7206670	2518	1.95	2850	2870	2850	3730	2010	2870	2862.06	0.46	0	-37	2896	2882	2856	2842	2816	2890	2850	169	860	500	1770	5	1	33004976	947	102.50	2.36	12	0.01	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.37	N	347000	500	168 억	153404	N	N	N	N
106	20231211	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	30	2	1.06	368487805	128965	178.16	2840	2870	2830	3690	1990	2840	2857.28	0.35	3150	39356	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	947	102.50	2.36	12	0.39	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
107	20231211	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	25	2	0.88	337662670	118214	163.31	2840	2870	2830	3690	1990	2840	2856.38	0.35	3150	37973	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	946	102.32	2.36	12	0.36	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
108	20231211	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	25	2	0.88	318667400	111581	154.15	2840	2870	2830	3690	1990	2840	2855.94	0.35	3150	37448	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	946	102.32	2.36	12	0.34	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
109	20231211	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	15	2	0.53	279927415	98058	135.47	2840	2870	2830	3690	1990	2840	2854.72	0.35	3150	36397	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	942	101.96	2.35	12	0.30	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
110	20231211	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	15	2	0.53	244017485	85489	118.10	2840	2870	2830	3690	1990	2840	2854.39	0.35	3150	34773	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	942	101.96	2.35	12	0.26	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
111	20231211	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	15	2	0.53	185944640	65179	90.04	2840	2870	2830	3690	1990	2840	2852.85	0.35	3150	33014	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	942	101.96	2.35	12	0.20	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
112	20231211	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	20	2	0.70	150901215	52912	73.10	2840	2870	2830	3690	1990	2840	2851.94	0.35	3150	29406	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	944	102.14	2.35	12	0.16	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
113	20231211	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	25	2	0.88	48876470	17200	23.76	2840	2870	2830	3690	1990	2840	2841.66	0.35	3150	6997	2870	2855	2835	2820	2800	2862	2827	169	850	500	1760	5	1	33004976	946	102.32	2.36	12	0.05	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
114	20231208	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	30	2	1.07	202692395	71623	61.78	2820	2850	2815	3650	1970	2810	2829.99	0.35	0	-3150	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	937	101.43	2.34	12	0.22	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
115	20231208	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	30	2	1.07	196995355	69617	60.05	2820	2850	2815	3650	1970	2810	2829.70	0.35	0	-3003	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	937	101.43	2.34	12	0.21	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
116	20231208	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	20	2	0.71	164390745	58112	50.12	2820	2850	2815	3650	1970	2810	2828.86	0.35	0	-6002	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	934	101.07	2.33	12	0.18	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
117	20231208	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	15	2	0.53	132048630	46636	40.23	2820	2850	2815	3650	1970	2810	2831.47	0.35	0	-6367	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	932	100.89	2.32	12	0.14	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
118	20231208	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	10	2	0.36	120459115	42534	36.69	2820	2850	2815	3650	1970	2810	2832.07	0.35	0	-6735	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	931	100.71	2.32	12	0.13	28.00	1216.00	5680	20230821	-50.35	2795	20230803	0.89	5680	-50.35	20230821	2795	0.89	20230803	17540	-83.92	20230428	2795	0.89	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
119	20231208	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	25	2	0.89	104436365	36857	31.79	2820	2850	2815	3650	1970	2810	2833.56	0.35	0	-7487	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	936	101.25	2.33	12	0.11	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
120	20231208	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	30	2	1.07	90000405	31761	27.40	2820	2850	2815	3650	1970	2810	2833.68	0.35	0	-7747	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	937	101.43	2.34	12	0.10	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
121	20231208	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	25	2	0.89	14824530	5251	4.53	2820	2835	2815	3650	1970	2810	2823.18	0.35	0	1914	2850	2830	2820	2800	2790	2825	2795	169	840	500	1740	5	1	33004976	936	101.25	2.33	12	0.02	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.40	N	347000	500	168 억	116717	N	N	N	N
122	20231207	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2810	-40	5	-1.40	325995715	115595	80.05	2840	2840	2810	3705	1995	2850	2820.16	0.39	0	-12413	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	927	100.36	2.31	12	0.35	28.00	1216.00	5680	20230821	-50.53	2795	20230803	0.54	5680	-50.53	20230821	2795	0.54	20230803	17540	-83.98	20230428	2795	0.54	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
123	20231207	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2810	-40	5	-1.40	293145515	103905	71.95	2840	2840	2810	3705	1995	2850	2821.28	0.39	0	-9527	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	927	100.36	2.31	12	0.31	28.00	1216.00	5680	20230821	-50.53	2795	20230803	0.54	5680	-50.53	20230821	2795	0.54	20230803	17540	-83.98	20230428	2795	0.54	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
124	20231207	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-35	5	-1.23	254901075	90307	62.54	2840	2840	2810	3705	1995	2850	2822.61	0.39	0	-7057	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	929	100.54	2.31	12	0.27	28.00	1216.00	5680	20230821	-50.44	2795	20230803	0.72	5680	-50.44	20230821	2795	0.72	20230803	17540	-83.95	20230428	2795	0.72	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
125	20231207	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-25	5	-0.88	154808430	54761	37.92	2840	2840	2820	3705	1995	2850	2826.98	0.39	0	-6497	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	932	100.89	2.32	12	0.17	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
126	20231207	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-20	5	-0.70	136987165	48453	33.55	2840	2840	2820	3705	1995	2850	2827.22	0.39	0	-4173	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	934	101.07	2.33	12	0.15	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
127	20231207	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-30	5	-1.05	115270040	40761	28.23	2840	2840	2820	3705	1995	2850	2827.95	0.39	0	-3971	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	931	100.71	2.32	12	0.12	28.00	1216.00	5680	20230821	-50.35	2795	20230803	0.89	5680	-50.35	20230821	2795	0.89	20230803	17540	-83.92	20230428	2795	0.89	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
128	20231207	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-15	5	-0.53	63863725	22549	15.62	2840	2840	2830	3705	1995	2850	2832.22	0.39	0	-134	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	936	101.25	2.33	12	0.07	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
129	20231207	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-15	5	-0.53	13843780	4881	3.38	2840	2840	2830	3705	1995	2850	2836.26	0.39	0	-116	2883	2866	2838	2821	2793	2875	2830	169	855	500	1760	5	1	33004976	936	101.25	2.33	12	0.01	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.44	N	347000	500	168 억	129130	N	N	N	N
130	20231206	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	20	2	0.71	407391800	144196	139.20	2825	2855	2810	3675	1985	2830	2825.09	0.33	0	17079	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	941	101.79	2.34	12	0.44	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
131	20231206	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	20	2	0.71	394708835	139742	134.90	2825	2855	2810	3675	1985	2830	2824.55	0.33	0	17079	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	941	101.79	2.34	12	0.42	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
132	20231206	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	15	2	0.53	365575575	129489	125.00	2825	2855	2810	3675	1985	2830	2823.22	0.33	0	16760	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	939	101.61	2.34	12	0.39	28.00	1216.00	5680	20230821	-49.91	2795	20230803	1.79	5680	-49.91	20230821	2795	1.79	20230803	17540	-83.78	20230428	2795	1.79	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
133	20231206	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-10	5	-0.35	270911040	96010	92.68	2825	2855	2810	3675	1985	2830	2821.70	0.33	0	3240	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	931	100.71	2.32	12	0.29	28.00	1216.00	5680	20230821	-50.35	2795	20230803	0.89	5680	-50.35	20230821	2795	0.89	20230803	17540	-83.92	20230428	2795	0.89	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
134	20231206	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-10	5	-0.35	250615850	88813	85.74	2825	2855	2810	3675	1985	2830	2821.84	0.33	0	3240	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	931	100.71	2.32	12	0.27	28.00	1216.00	5680	20230821	-50.35	2795	20230803	0.89	5680	-50.35	20230821	2795	0.89	20230803	17540	-83.92	20230428	2795	0.89	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
135	20231206	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-5	5	-0.18	197674740	70029	67.60	2825	2855	2810	3675	1985	2830	2822.76	0.33	0	-520	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	932	100.89	2.32	12	0.21	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
136	20231206	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-5	5	-0.18	101571880	35904	34.66	2825	2855	2820	3675	1985	2830	2828.99	0.33	0	-2458	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	932	100.89	2.32	12	0.11	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
137	20231206	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	20	2	0.71	14778940	5215	5.03	2825	2855	2825	3675	1985	2830	2833.93	0.33	0	1374	2880	2855	2840	2815	2800	2867	2827	169	845	500	1750	5	1	33004976	941	101.79	2.34	12	0.02	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.47	N	347000	500	168 억	110027	N	N	N	N
138	20231205	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-20	5	-0.70	292169085	102874	56.92	2825	2865	2825	3705	1995	2850	2840.08	0.35	0	-6543	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	934	101.07	2.33	12	0.31	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
139	20231205	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-25	5	-0.88	279233960	98304	54.39	2825	2865	2825	3705	1995	2850	2840.51	0.35	0	-6420	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	932	100.89	2.32	12	0.30	28.00	1216.00	5680	20230821	-50.26	2795	20230803	1.07	5680	-50.26	20230821	2795	1.07	20230803	17540	-83.89	20230428	2795	1.07	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
140	20231205	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-15	5	-0.53	221389395	77870	43.08	2825	2865	2825	3705	1995	2850	2843.06	0.35	0	-312	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	936	101.25	2.33	12	0.24	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
141	20231205	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-20	5	-0.70	190083690	66829	36.98	2825	2865	2825	3705	1995	2850	2844.33	0.35	0	5704	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	934	101.07	2.33	12	0.20	28.00	1216.00	5680	20230821	-50.18	2795	20230803	1.25	5680	-50.18	20230821	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
142	20231205	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-10	5	-0.35	156914935	55137	30.51	2825	2865	2825	3705	1995	2850	2845.91	0.35	0	10863	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	937	101.43	2.34	12	0.17	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
143	20231205	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	0	3	0.00	141189125	49608	27.45	2825	2865	2825	3705	1995	2850	2846.10	0.35	0	12474	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	941	101.79	2.34	12	0.15	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
144	20231205	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	-5	5	-0.18	126996470	44613	24.68	2825	2865	2825	3705	1995	2850	2846.62	0.35	0	12560	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	939	101.61	2.34	12	0.14	28.00	1216.00	5680	20230821	-49.91	2795	20230803	1.79	5680	-49.91	20230821	2795	1.79	20230803	17540	-83.78	20230428	2795	1.79	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
145	20231205	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-10	5	-0.35	27347850	9651	5.34	2825	2850	2825	3705	1995	2850	2833.68	0.35	0	3352	2926	2887	2866	2827	2806	2877	2817	169	855	500	1760	5	1	33004976	937	101.43	2.34	12	0.03	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.47	N	347000	500	168 억	116570	N	N	N	N
146	20231204	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-55	5	-1.89	495800710	173039	153.99	2905	2905	2845	3775	2035	2905	2865.25	0.44	0	-30373	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	941	101.79	2.34	12	0.52	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
147	20231204	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-50	5	-1.72	471733950	164596	146.48	2905	2905	2845	3775	2035	2905	2866.01	0.44	0	-29253	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	942	101.96	2.35	12	0.50	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
148	20231204	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-50	5	-1.72	368277085	128333	114.20	2905	2905	2855	3775	2035	2905	2869.70	0.44	0	-23787	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	942	101.96	2.35	12	0.39	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
149	20231204	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	-40	5	-1.38	291381690	101470	90.30	2905	2905	2865	3775	2035	2905	2871.60	0.44	0	-20914	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	946	102.32	2.36	12	0.31	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
150	20231204	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	-30	5	-1.03	272628965	94934	84.48	2905	2905	2865	3775	2035	2905	2871.77	0.44	0	-20765	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.29	28.00	1216.00	5680	20230821	-49.38	2795	20230803	2.86	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
151	20231204	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	-35	5	-1.20	261109360	90920	80.91	2905	2905	2865	3775	2035	2905	2871.86	0.44	0	-20765	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.28	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
152	20231204	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	-35	5	-1.20	141712095	49278	43.85	2905	2905	2865	3775	2035	2905	2875.77	0.44	0	-8258	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.15	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
153	20231204	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	-40	5	-1.38	60685545	21033	18.72	2905	2905	2865	3775	2035	2905	2885.25	0.44	0	-5461	2955	2930	2895	2870	2835	2912	2852	169	870	500	1800	5	1	33004976	946	102.32	2.36	12	0.06	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.49	N	347000	500	168 억	146819	N	N	N	N
154	20231201	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-5	5	-0.17	314309260	109342	170.67	2920	2920	2860	3780	2040	2910	2874.55	0.46	0	-4602	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.33	28.00	1216.00	5680	20230821	-48.86	2795	20230803	3.94	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
155	20231201	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	-35	5	-1.20	280396335	97576	152.31	2920	2920	2860	3780	2040	2910	2873.62	0.46	0	-4226	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.30	28.00	1216.00	5680	20230821	-49.38	2795	20230803	2.86	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
156	20231201	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	-30	5	-1.03	250971300	87347	136.34	2920	2920	2860	3780	2040	2910	2873.27	0.46	0	-2398	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.26	28.00	1216.00	5680	20230821	-49.30	2795	20230803	3.04	5680	-49.30	20230821	2795	3.04	20230803	17540	-83.58	20230428	2795	3.04	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
157	20231201	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	-40	5	-1.37	231044515	80422	125.53	2920	2920	2860	3780	2040	2910	2872.90	0.46	0	-1798	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.24	28.00	1216.00	5680	20230821	-49.47	2795	20230803	2.68	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
158	20231201	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	-15	5	-0.52	205813895	71656	111.85	2920	2920	2860	3780	2040	2910	2872.25	0.46	0	-923	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	955	103.39	2.38	12	0.22	28.00	1216.00	5680	20230821	-49.03	2795	20230803	3.58	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
159	20231201	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	-35	5	-1.20	167631000	58388	91.14	2920	2920	2860	3780	2040	2910	2870.98	0.46	0	-865	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.18	28.00	1216.00	5680	20230821	-49.38	2795	20230803	2.86	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
160	20231201	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-50	5	-1.72	124418390	43328	67.63	2920	2920	2860	3780	2040	2910	2871.55	0.46	0	-824	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	944	102.14	2.35	12	0.13	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N
161	20231201	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	-10	5	-0.34	20124360	6959	10.86	2920	2920	2880	3780	2040	2910	2891.85	0.46	0	-2512	2936	2922	2901	2887	2866	2930	2895	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.02	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.42	N	347000	500	168 억	151421	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History