KissMeData/214610/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
3	20231229	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
4	20231229	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
5	20231229	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
6	20231229	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
7	20231229	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
8	20231229	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
9	20231229	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	422057800	229056	78.62	1830	1853	1826	2390	1289	1841	1842.38	0.28	48077	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.53	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	121585	N	N	1	N	N
10	20231228	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	11	2	0.60	414828284	225159	77.28	1830	1853	1826	2390	1289	1841	1842.38	0.17	0	46455	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	807	-1.12	2.46	12	0.52	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	7241	-74.42	20230417	1819	1.81	20231226	10150	-81.75	20230417	1819	1.81	20231226	0.00	N	214610	500	217 억	73508	N	N	1	N	N
11	20231228	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1846	5	2	0.27	372238407	202135	69.38	1830	1852	1826	2390	1289	1841	1841.53	0.17	0	35885	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	804	-1.12	2.45	12	0.46	-1654.00	753.00	7241	20230417	-74.51	1819	20231226	1.48	7241	-74.51	20230417	1819	1.48	20231226	10150	-81.81	20230417	1819	1.48	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
12	20231228	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1845	4	2	0.22	308564559	167612	57.53	1830	1852	1826	2390	1289	1841	1840.95	0.17	0	21672	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	804	-1.12	2.45	12	0.38	-1654.00	753.00	7241	20230417	-74.52	1819	20231226	1.43	7241	-74.52	20230417	1819	1.43	20231226	10150	-81.82	20230417	1819	1.43	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
13	20231228	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1846	5	2	0.27	243009543	132037	45.32	1830	1852	1826	2390	1289	1841	1840.47	0.17	0	17036	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	804	-1.12	2.45	12	0.30	-1654.00	753.00	7241	20230417	-74.51	1819	20231226	1.48	7241	-74.51	20230417	1819	1.48	20231226	10150	-81.81	20230417	1819	1.48	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
14	20231228	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1842	1	2	0.05	189852314	103172	35.41	1830	1852	1826	2390	1289	1841	1840.15	0.17	0	9624	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	803	-1.11	2.45	12	0.24	-1654.00	753.00	7241	20230417	-74.56	1819	20231226	1.26	7241	-74.56	20230417	1819	1.26	20231226	10150	-81.85	20230417	1819	1.26	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
15	20231228	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1845	4	2	0.22	164340630	89326	30.66	1830	1852	1826	2390	1289	1841	1839.78	0.17	0	8766	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	804	-1.12	2.45	12	0.21	-1654.00	753.00	7241	20230417	-74.52	1819	20231226	1.43	7241	-74.52	20230417	1819	1.43	20231226	10150	-81.82	20230417	1819	1.43	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
16	20231228	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1843	2	2	0.11	89710483	48871	16.77	1830	1847	1826	2390	1289	1841	1835.66	0.17	0	896	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	803	-1.11	2.45	12	0.11	-1654.00	753.00	7241	20230417	-74.55	1819	20231226	1.32	7241	-74.55	20230417	1819	1.32	20231226	10150	-81.84	20230417	1819	1.32	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
17	20231228	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1840	-1	5	-0.05	11583590	6313	2.17	1830	1844	1830	2390	1289	1841	1834.88	0.17	0	-1030	1878	1859	1843	1824	1808	1869	1834	218	549	500	1100	1	1	43568945	802	-1.11	2.44	12	0.01	-1654.00	753.00	7241	20230417	-74.59	1819	20231226	1.15	7241	-74.59	20230417	1819	1.15	20231226	10150	-81.87	20230417	1819	1.15	20231226	0.00	N	214610	500	217 억	73508	N	N	0	N	N
18	20231227	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1841	15	2	0.82	533740238	289141	88.41	1827	1862	1827	2370	1279	1826	1845.96	0.00	0	77555	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	802	-1.11	2.44	12	0.66	-1654.00	753.00	7241	20230417	-74.58	1819	20231226	1.21	7241	-74.58	20230417	1819	1.21	20231226	10150	-81.86	20230417	1819	1.21	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
19	20231227	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1840	14	2	0.77	507286097	274753	84.01	1827	1862	1827	2370	1279	1826	1846.34	0.00	0	76242	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	802	-1.11	2.44	12	0.63	-1654.00	753.00	7241	20230417	-74.59	1819	20231226	1.15	7241	-74.59	20230417	1819	1.15	20231226	10150	-81.87	20230417	1819	1.15	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
20	20231227	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1838	12	2	0.66	460827953	249498	76.28	1827	1862	1827	2370	1279	1826	1847.02	0.00	0	80633	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	801	-1.11	2.44	12	0.57	-1654.00	753.00	7241	20230417	-74.62	1819	20231226	1.04	7241	-74.62	20230417	1819	1.04	20231226	10150	-81.89	20230417	1819	1.04	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
21	20231227	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1846	20	2	1.10	425717325	230423	70.45	1827	1862	1827	2370	1279	1826	1847.55	0.00	0	83816	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	804	-1.12	2.45	12	0.53	-1654.00	753.00	7241	20230417	-74.51	1819	20231226	1.48	7241	-74.51	20230417	1819	1.48	20231226	10150	-81.81	20230417	1819	1.48	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
22	20231227	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1854	28	2	1.53	372047292	201327	61.56	1827	1862	1827	2370	1279	1826	1847.98	0.00	0	79396	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	808	-1.12	2.46	12	0.46	-1654.00	753.00	7241	20230417	-74.40	1819	20231226	1.92	7241	-74.40	20230417	1819	1.92	20231226	10150	-81.73	20230417	1819	1.92	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
23	20231227	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1851	25	2	1.37	331612790	179481	54.88	1827	1862	1827	2370	1279	1826	1847.62	0.00	0	73242	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	806	-1.12	2.46	12	0.41	-1654.00	753.00	7241	20230417	-74.44	1819	20231226	1.76	7241	-74.44	20230417	1819	1.76	20231226	10150	-81.76	20230417	1819	1.76	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
24	20231227	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1841	15	2	0.82	260315913	140818	43.06	1827	1862	1827	2370	1279	1826	1848.60	0.00	0	61893	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	802	-1.11	2.44	12	0.32	-1654.00	753.00	7241	20230417	-74.58	1819	20231226	1.21	7241	-74.58	20230417	1819	1.21	20231226	10150	-81.86	20230417	1819	1.21	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
25	20231227	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1833	7	2	0.38	28991733	15782	4.83	1827	1843	1827	2370	1279	1826	1837.01	0.00	0	2978	1860	1843	1831	1814	1802	1851	1822	218	544	500	1090	1	1	43568945	799	-1.11	2.43	12	0.04	-1654.00	753.00	7241	20230417	-74.69	1819	20231226	0.77	7241	-74.69	20230417	1819	0.77	20231226	10150	-81.94	20230417	1819	0.77	20231226	0.00	N	214610	500	217 억	0	N	N	0	N	N
26	20231226	160951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1826	1	2	0.05	596454079	325482	82.80	1825	1848	1819	2370	1278	1825	1832.54	0.07	0	-25405	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	796	-1.10	2.42	12	0.75	-1654.00	753.00	7241	20230417	-74.78	1819	20231226	0.38	7241	-74.78	20230417	1819	0.38	20231226	10150	-82.01	20230417	1819	0.38	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
27	20231226	150949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1828	3	2	0.16	554584347	302549	76.96	1825	1848	1819	2370	1278	1825	1833.04	0.07	0	-25364	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	796	-1.11	2.43	12	0.69	-1654.00	753.00	7241	20230417	-74.75	1819	20231226	0.49	7241	-74.75	20230417	1819	0.49	20231226	10150	-81.99	20230417	1819	0.49	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
28	20231226	140953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1829	4	2	0.22	458979601	250173	63.64	1825	1848	1819	2370	1278	1825	1834.65	0.07	0	-17340	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	797	-1.11	2.43	12	0.57	-1654.00	753.00	7241	20230417	-74.74	1819	20231226	0.55	7241	-74.74	20230417	1819	0.55	20231226	10150	-81.98	20230417	1819	0.55	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
29	20231226	130950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1827	2	2	0.11	429859565	234234	59.58	1825	1848	1819	2370	1278	1825	1835.17	0.07	0	-17557	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	796	-1.10	2.43	12	0.54	-1654.00	753.00	7241	20230417	-74.77	1819	20231226	0.44	7241	-74.77	20230417	1819	0.44	20231226	10150	-82.00	20230417	1819	0.44	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
30	20231226	120950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1832	7	2	0.38	357808180	194763	49.54	1825	1848	1819	2370	1278	1825	1837.15	0.07	0	-12027	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	798	-1.11	2.43	12	0.45	-1654.00	753.00	7241	20230417	-74.70	1819	20231226	0.71	7241	-74.70	20230417	1819	0.71	20231226	10150	-81.95	20230417	1819	0.71	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
31	20231226	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1837	12	2	0.66	312781086	170227	43.30	1825	1848	1819	2370	1278	1825	1837.44	0.07	0	-4626	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	800	-1.11	2.44	12	0.39	-1654.00	753.00	7241	20230417	-74.63	1819	20231226	0.99	7241	-74.63	20230417	1819	0.99	20231226	10150	-81.90	20230417	1819	0.99	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
32	20231226	100948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1835	10	2	0.55	230426910	125458	31.91	1825	1848	1819	2370	1278	1825	1836.69	0.07	0	-619	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	799	-1.11	2.44	12	0.29	-1654.00	753.00	7241	20230417	-74.66	1819	20231226	0.88	7241	-74.66	20230417	1819	0.88	20231226	10150	-81.92	20230417	1819	0.88	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
33	20231226	090951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1844	19	2	1.04	72325258	39516	10.05	1825	1848	1819	2370	1278	1825	1830.28	0.07	0	2960	1878	1851	1838	1811	1798	1845	1805	218	545	500	1090	1	1	43568945	803	-1.11	2.45	12	0.09	-1654.00	753.00	7241	20230417	-74.53	1819	20231226	1.37	7241	-74.53	20230417	1819	1.37	20231226	10150	-81.83	20230417	1819	1.37	20231226	0.00	N	214610	500	217 억	30623	N	N	1190	N	N
34	20231222	160936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1825	-34	5	-1.83	717762164	390006	76.84	1857	1865	1825	2415	1302	1859	1840.41	0.10	0	-12423	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	795	-1.10	2.42	12	0.90	-1654.00	753.00	7241	20230417	-74.80	1825	20231222	0.00	7241	-74.80	20230417	1825	0.00	20231222	10150	-82.02	20230417	1825	0.00	20231222	0.00	N	214610	500	217 억	43046	N	N	1190	N	N
35	20231222	150933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1838	-21	5	-1.13	639488892	347229	68.41	1857	1865	1834	2415	1302	1859	1841.69	0.10	0	-7083	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	801	-1.11	2.44	12	0.80	-1654.00	753.00	7241	20230417	-74.62	1834	20231222	0.22	7241	-74.62	20230417	1834	0.22	20231222	10150	-81.89	20230417	1834	0.22	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
36	20231222	140930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1842	-17	5	-0.91	510257959	276910	54.56	1857	1865	1835	2415	1302	1859	1842.69	0.10	0	-2936	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	803	-1.11	2.45	12	0.64	-1654.00	753.00	7241	20230417	-74.56	1835	20231222	0.38	7241	-74.56	20230417	1835	0.38	20231222	10150	-81.85	20230417	1835	0.38	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
37	20231222	130932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1840	-19	5	-1.02	472544917	256421	50.52	1857	1865	1835	2415	1302	1859	1842.85	0.10	0	-253	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	802	-1.11	2.44	12	0.59	-1654.00	753.00	7241	20230417	-74.59	1835	20231222	0.27	7241	-74.59	20230417	1835	0.27	20231222	10150	-81.87	20230417	1835	0.27	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
38	20231222	120931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1852	-7	5	-0.38	454062442	246394	48.54	1857	1865	1835	2415	1302	1859	1842.83	0.10	0	-404	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	807	-1.12	2.46	12	0.57	-1654.00	753.00	7241	20230417	-74.42	1835	20231222	0.93	7241	-74.42	20230417	1835	0.93	20231222	10150	-81.75	20230417	1835	0.93	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
39	20231222	110930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1841	-18	5	-0.97	387536892	210375	41.45	1857	1865	1835	2415	1302	1859	1842.12	0.10	0	110	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	802	-1.11	2.44	12	0.48	-1654.00	753.00	7241	20230417	-74.58	1835	20231222	0.33	7241	-74.58	20230417	1835	0.33	20231222	10150	-81.86	20230417	1835	0.33	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
40	20231222	100927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1843	-16	5	-0.86	284542491	154357	30.41	1857	1865	1836	2415	1302	1859	1843.41	0.10	0	2981	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	803	-1.11	2.45	12	0.35	-1654.00	753.00	7241	20230417	-74.55	1836	20231222	0.38	7241	-74.55	20230417	1836	0.38	20231222	10150	-81.84	20230417	1836	0.38	20231222	0.00	N	214610	500	217 억	43046	N	N	1	N	N
41	20231222	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1848	-11	5	-0.59	82570449	44573	8.78	1857	1865	1847	2415	1302	1859	1852.48	0.10	0	-3867	1910	1884	1864	1838	1818	1874	1828	218	556	500	1110	1	1	43568945	805	-1.12	2.45	12	0.10	-1654.00	753.00	7241	20230417	-74.48	1844	20231221	0.22	7241	-74.48	20230417	1844	0.22	20231221	10150	-81.79	20230417	1844	0.22	20231221	0.00	N	214610	500	217 억	43046	N	N	1	N	N
42	20231221	160924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1859	-19	5	-1.01	940534857	506116	131.00	1878	1890	1844	2440	1315	1878	1858.32	0.27	0	-75496	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	810	-1.12	2.47	12	1.16	-1654.00	753.00	7241	20230417	-74.33	1844	20231221	0.81	7241	-74.33	20230417	1844	0.81	20231221	10150	-81.68	20230417	1844	0.81	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
43	20231221	150928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1857	-21	5	-1.12	902961906	485913	125.77	1878	1890	1844	2440	1315	1878	1858.26	0.27	0	-74431	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	809	-1.12	2.47	12	1.12	-1654.00	753.00	7241	20230417	-74.35	1844	20231221	0.70	7241	-74.35	20230417	1844	0.70	20231221	10150	-81.70	20230417	1844	0.70	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
44	20231221	140925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1846	-32	5	-1.70	821768708	442095	114.43	1878	1890	1844	2440	1315	1878	1858.79	0.27	0	-66375	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	804	-1.12	2.45	12	1.01	-1654.00	753.00	7241	20230417	-74.51	1844	20231221	0.11	7241	-74.51	20230417	1844	0.11	20231221	10150	-81.81	20230417	1844	0.11	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
45	20231221	130923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1852	-26	5	-1.38	648469359	348294	90.15	1878	1890	1848	2440	1315	1878	1861.82	0.27	0	-59763	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	807	-1.12	2.46	12	0.80	-1654.00	753.00	7241	20230417	-74.42	1848	20231221	0.22	7241	-74.42	20230417	1848	0.22	20231221	10150	-81.75	20230417	1848	0.22	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
46	20231221	120930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1856	-22	5	-1.17	568087512	304904	78.92	1878	1890	1848	2440	1315	1878	1863.15	0.27	0	-49901	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	809	-1.12	2.46	12	0.70	-1654.00	753.00	7241	20230417	-74.37	1848	20231221	0.43	7241	-74.37	20230417	1848	0.43	20231221	10150	-81.71	20230417	1848	0.43	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
47	20231221	110930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1853	-25	5	-1.33	510737277	273962	70.91	1878	1890	1848	2440	1315	1878	1864.24	0.27	0	-48658	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	807	-1.12	2.46	12	0.63	-1654.00	753.00	7241	20230417	-74.41	1848	20231221	0.27	7241	-74.41	20230417	1848	0.27	20231221	10150	-81.74	20230417	1848	0.27	20231221	0.00	N	214610	500	217 억	118542	N	N	1	N	N
48	20231221	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1873	-5	5	-0.27	166305505	88584	22.93	1878	1890	1868	2440	1315	1878	1877.37	0.27	0	9437	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	816	-1.13	2.49	12	0.20	-1654.00	753.00	7241	20230417	-74.13	1851	20231218	1.19	7241	-74.13	20230417	1851	1.19	20231218	10150	-81.55	20230417	1851	1.19	20231218	0.00	N	214610	500	217 억	118542	N	N	1	N	N
49	20231221	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1884	6	2	0.32	35484703	18889	4.89	1878	1890	1876	2440	1315	1878	1878.61	0.27	0	3129	1923	1900	1886	1863	1849	1893	1856	218	562	500	1120	1	1	43568945	821	-1.14	2.50	12	0.04	-1654.00	753.00	7241	20230417	-73.98	1851	20231218	1.78	7241	-73.98	20230417	1851	1.78	20231218	10150	-81.44	20230417	1851	1.78	20231218	0.00	N	214610	500	217 억	118542	N	N	1	N	N
50	20231220	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1878	-18	5	-0.95	715857215	380291	29.23	1905	1909	1872	2460	1328	1896	1882.40	0.40	0	-48569	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	818	-1.14	2.49	12	0.87	-1654.00	753.00	7241	20230417	-74.06	1851	20231218	1.46	7241	-74.06	20230417	1851	1.46	20231218	10150	-81.50	20230417	1851	1.46	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
51	20231220	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-19	5	-1.00	699260318	371454	28.55	1905	1909	1872	2460	1328	1896	1882.49	0.40	0	-48187	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	818	-1.13	2.49	12	0.85	-1654.00	753.00	7241	20230417	-74.08	1851	20231218	1.40	7241	-74.08	20230417	1851	1.40	20231218	10150	-81.51	20230417	1851	1.40	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
52	20231220	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-19	5	-1.00	661427582	351307	27.01	1905	1909	1872	2460	1328	1896	1882.76	0.40	0	-40908	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	818	-1.13	2.49	12	0.81	-1654.00	753.00	7241	20230417	-74.08	1851	20231218	1.40	7241	-74.08	20230417	1851	1.40	20231218	10150	-81.51	20230417	1851	1.40	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
53	20231220	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	-16	5	-0.84	593301694	315014	24.22	1905	1909	1872	2460	1328	1896	1883.41	0.40	0	-35574	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	819	-1.14	2.50	12	0.72	-1654.00	753.00	7241	20230417	-74.04	1851	20231218	1.57	7241	-74.04	20230417	1851	1.57	20231218	10150	-81.48	20230417	1851	1.57	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
54	20231220	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1878	-18	5	-0.95	520775717	276404	21.25	1905	1909	1872	2460	1328	1896	1884.11	0.40	0	-30456	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	818	-1.14	2.49	12	0.63	-1654.00	753.00	7241	20230417	-74.06	1851	20231218	1.46	7241	-74.06	20230417	1851	1.46	20231218	10150	-81.50	20230417	1851	1.46	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
55	20231220	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	-16	5	-0.84	471549373	250215	19.23	1905	1909	1872	2460	1328	1896	1884.57	0.40	0	-25808	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	819	-1.14	2.50	12	0.57	-1654.00	753.00	7241	20230417	-74.04	1851	20231218	1.57	7241	-74.04	20230417	1851	1.57	20231218	10150	-81.48	20230417	1851	1.57	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
56	20231220	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	-16	5	-0.84	380497848	201742	15.51	1905	1909	1872	2460	1328	1896	1886.06	0.40	0	-23700	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	819	-1.14	2.50	12	0.46	-1654.00	753.00	7241	20230417	-74.04	1851	20231218	1.57	7241	-74.04	20230417	1851	1.57	20231218	10150	-81.48	20230417	1851	1.57	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
57	20231220	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1906	10	2	0.53	59409444	31313	2.41	1905	1909	1874	2460	1328	1896	1897.28	0.40	0	-4635	1974	1934	1895	1855	1816	1955	1876	218	564	500	1130	1	1	43568945	830	-1.15	2.53	12	0.07	-1654.00	753.00	7241	20230417	-73.68	1851	20231218	2.97	7241	-73.68	20230417	1851	2.97	20231218	10150	-81.22	20230417	1851	2.97	20231218	0.00	N	214610	500	217 억	172913	N	N	1	N	N
58	20231219	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1896	33	2	1.77	2461216452	1298223	312.34	1870	1935	1856	2420	1305	1863	1895.83	0.07	0	157222	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	826	-1.15	2.52	12	2.98	-1654.00	753.00	7241	20230417	-73.82	1851	20231218	2.43	7241	-73.82	20230417	1851	2.43	20231218	10150	-81.32	20230417	1851	2.43	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
59	20231219	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1890	27	2	1.45	2437348749	1285611	309.31	1870	1935	1856	2420	1305	1863	1895.87	0.07	0	159087	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	823	-1.14	2.51	12	2.95	-1654.00	753.00	7241	20230417	-73.90	1851	20231218	2.11	7241	-73.90	20230417	1851	2.11	20231218	10150	-81.38	20230417	1851	2.11	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
60	20231219	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1881	18	2	0.97	2322697857	1224950	294.71	1870	1935	1856	2420	1305	1863	1896.16	0.07	0	156456	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	820	-1.14	2.50	12	2.81	-1654.00	753.00	7241	20230417	-74.02	1851	20231218	1.62	7241	-74.02	20230417	1851	1.62	20231218	10150	-81.47	20230417	1851	1.62	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
61	20231219	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	25	2	1.34	2286923422	1205923	290.14	1870	1935	1856	2420	1305	1863	1896.41	0.07	0	159770	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	823	-1.14	2.51	12	2.77	-1654.00	753.00	7241	20230417	-73.93	1851	20231218	2.00	7241	-73.93	20230417	1851	2.00	20231218	10150	-81.40	20230417	1851	2.00	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
62	20231219	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1882	19	2	1.02	2137922102	1126398	271.00	1870	1935	1856	2420	1305	1863	1898.02	0.07	0	214723	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	820	-1.14	2.50	12	2.59	-1654.00	753.00	7241	20230417	-74.01	1851	20231218	1.67	7241	-74.01	20230417	1851	1.67	20231218	10150	-81.46	20230417	1851	1.67	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
63	20231219	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1894	31	2	1.66	1985202559	1045361	251.51	1870	1935	1856	2420	1305	1863	1899.06	0.07	0	245366	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	825	-1.15	2.52	12	2.40	-1654.00	753.00	7241	20230417	-73.84	1851	20231218	2.32	7241	-73.84	20230417	1851	2.32	20231218	10150	-81.34	20230417	1851	2.32	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
64	20231219	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1906	43	2	2.31	1676662797	882817	212.40	1870	1935	1856	2420	1305	1863	1899.22	0.07	0	342678	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	830	-1.15	2.53	12	2.03	-1654.00	753.00	7241	20230417	-73.68	1851	20231218	2.97	7241	-73.68	20230417	1851	2.97	20231218	10150	-81.22	20230417	1851	2.97	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
65	20231219	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1860	-3	5	-0.16	34998270	18761	4.51	1870	1872	1859	2420	1305	1863	1865.48	0.07	0	-1920	1929	1895	1873	1839	1817	1885	1829	218	557	500	1110	1	1	43568945	810	-1.12	2.47	12	0.04	-1654.00	753.00	7241	20230417	-74.31	1851	20231218	0.49	7241	-74.31	20230417	1851	0.49	20231218	10150	-81.67	20230417	1851	0.49	20231218	0.00	N	214610	500	217 억	31854	N	N	1	N	N
66	20231218	160920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1863	-37	5	-1.95	772611131	414045	46.20	1907	1907	1851	2470	1330	1900	1866.01	0.35	0	-111843	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	812	-1.13	2.47	12	0.95	-1654.00	753.00	7241	20230417	-74.27	1851	20231218	0.65	7241	-74.27	20230417	1851	0.65	20231218	10150	-81.65	20230417	1851	0.65	20231218	0.00	N	214610	500	217 억	152691	N	N	1	N	N
67	20231218	150924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1860	-40	5	-2.11	748580087	401132	44.76	1907	1907	1851	2470	1330	1900	1866.17	0.35	0	-107625	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	810	-1.12	2.47	12	0.92	-1654.00	753.00	7241	20230417	-74.31	1851	20231218	0.49	7241	-74.31	20230417	1851	0.49	20231218	10150	-81.67	20230417	1851	0.49	20231218	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
68	20231218	140920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1863	-37	5	-1.95	686234829	367572	41.01	1907	1907	1851	2470	1330	1900	1866.94	0.35	0	-90620	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	812	-1.13	2.47	12	0.84	-1654.00	753.00	7241	20230417	-74.27	1851	20231218	0.65	7241	-74.27	20230417	1851	0.65	20231218	10150	-81.65	20230417	1851	0.65	20231218	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
69	20231218	130920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1859	-41	5	-2.16	659720217	353328	39.43	1907	1907	1851	2470	1330	1900	1867.16	0.35	0	-88143	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	810	-1.12	2.47	12	0.81	-1654.00	753.00	7241	20230417	-74.33	1851	20231218	0.43	7241	-74.33	20230417	1851	0.43	20231218	10150	-81.68	20230417	1851	0.43	20231218	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
70	20231218	120914	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1856	-44	5	-2.32	597490768	319798	35.68	1907	1907	1851	2470	1330	1900	1868.34	0.35	0	-78659	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	809	-1.12	2.46	12	0.73	-1654.00	753.00	7241	20230417	-74.37	1851	20231218	0.27	7241	-74.37	20230417	1851	0.27	20231218	10150	-81.71	20230417	1851	0.27	20231218	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
71	20231218	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1859	-41	5	-2.16	449857188	240287	26.81	1907	1907	1856	2470	1330	1900	1872.17	0.35	0	-30765	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	810	-1.12	2.47	12	0.55	-1654.00	753.00	7241	20230417	-74.33	1853	20231213	0.32	7241	-74.33	20230417	1853	0.32	20231213	10150	-81.68	20230417	1853	0.32	20231213	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
72	20231218	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1871	-29	5	-1.53	269345836	143306	15.99	1907	1907	1862	2470	1330	1900	1879.52	0.35	0	-18388	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	815	-1.13	2.48	12	0.33	-1654.00	753.00	7241	20230417	-74.16	1853	20231213	0.97	7241	-74.16	20230417	1853	0.97	20231213	10150	-81.57	20230417	1853	0.97	20231213	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
73	20231218	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1895	-5	5	-0.26	52377596	27668	3.09	1907	1907	1885	2470	1330	1900	1893.07	0.35	0	-9520	1936	1918	1888	1870	1840	1927	1879	218	570	500	1140	1	1	43568945	826	-1.15	2.52	12	0.06	-1654.00	753.00	7241	20230417	-73.83	1853	20231213	2.27	7241	-73.83	20230417	1853	2.27	20231213	10150	-81.33	20230417	1853	2.27	20231213	0.00	N	214610	500	217 억	152691	N	N	20550	N	N
74	20231215	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	30	2	1.60	1676345791	893748	165.86	1870	1906	1858	2430	1309	1870	1875.62	0.02	0	183462	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	828	-1.15	2.52	12	2.05	-1654.00	753.00	7241	20230417	-73.76	1853	20231213	2.54	7241	-73.76	20230417	1853	2.54	20231213	10150	-81.28	20230417	1853	2.54	20231213	0.00	N	214610	500	217 억	7985	N	N	20550	N	N
75	20231215	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1893	23	2	1.23	1605047886	856157	158.88	1870	1906	1858	2430	1309	1870	1874.71	0.02	0	180811	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	825	-1.14	2.51	12	1.97	-1654.00	753.00	7241	20230417	-73.86	1853	20231213	2.16	7241	-73.86	20230417	1853	2.16	20231213	10150	-81.35	20230417	1853	2.16	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
76	20231215	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1894	24	2	1.28	1477986149	789120	146.44	1870	1906	1858	2430	1309	1870	1872.95	0.02	0	154788	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	825	-1.15	2.52	12	1.81	-1654.00	753.00	7241	20230417	-73.84	1853	20231213	2.21	7241	-73.84	20230417	1853	2.21	20231213	10150	-81.34	20230417	1853	2.21	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
77	20231215	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1887	17	2	0.91	1435083429	766330	142.21	1870	1906	1858	2430	1309	1870	1872.67	0.02	0	159238	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	822	-1.14	2.51	12	1.76	-1654.00	753.00	7241	20230417	-73.94	1853	20231213	1.83	7241	-73.94	20230417	1853	1.83	20231213	10150	-81.41	20230417	1853	1.83	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
78	20231215	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	18	2	0.96	1348909841	720530	133.71	1870	1906	1858	2430	1309	1870	1872.11	0.02	0	160837	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	823	-1.14	2.51	12	1.65	-1654.00	753.00	7241	20230417	-73.93	1853	20231213	1.89	7241	-73.93	20230417	1853	1.89	20231213	10150	-81.40	20230417	1853	1.89	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
79	20231215	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1895	25	2	1.34	1261110339	674132	125.10	1870	1906	1858	2430	1309	1870	1870.72	0.02	0	170830	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	826	-1.15	2.52	12	1.55	-1654.00	753.00	7241	20230417	-73.83	1853	20231213	2.27	7241	-73.83	20230417	1853	2.27	20231213	10150	-81.33	20230417	1853	2.27	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
80	20231215	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	0	3	0.00	844559500	451841	83.85	1870	1888	1858	2430	1309	1870	1869.15	0.02	0	111873	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	815	-1.13	2.48	12	1.04	-1654.00	753.00	7241	20230417	-74.17	1853	20231213	0.92	7241	-74.17	20230417	1853	0.92	20231213	10150	-81.58	20230417	1853	0.92	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
81	20231215	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	0	3	0.00	139739452	74739	13.87	1870	1883	1861	2430	1309	1870	1869.70	0.02	0	63822	1952	1911	1883	1842	1814	1931	1862	218	560	500	1120	1	1	43568945	815	-1.13	2.48	12	0.17	-1654.00	753.00	7241	20230417	-74.17	1853	20231213	0.92	7241	-74.17	20230417	1853	0.92	20231213	10150	-81.58	20230417	1853	0.92	20231213	0.00	N	214610	500	217 억	7985	N	N	0	N	N
82	20231214	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	14	2	0.75	1007830934	537112	134.04	1859	1924	1855	2410	1300	1856	1876.44	0.00	0	88837	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	815	-1.13	2.48	12	1.23	-1654.00	753.00	7241	20230417	-74.17	1853	20231213	0.92	7241	-74.17	20230417	1853	0.92	20231213	10150	-81.58	20230417	1853	0.92	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
83	20231214	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1865	9	2	0.48	991143945	528186	131.81	1859	1924	1855	2410	1300	1856	1876.51	0.00	0	89280	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	813	-1.13	2.48	12	1.21	-1654.00	753.00	7241	20230417	-74.24	1853	20231213	0.65	7241	-74.24	20230417	1853	0.65	20231213	10150	-81.63	20230417	1853	0.65	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
84	20231214	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	14	2	0.75	813778557	433215	108.11	1859	1924	1855	2410	1300	1856	1878.46	0.00	0	117993	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	815	-1.13	2.48	12	0.99	-1654.00	753.00	7241	20230417	-74.17	1853	20231213	0.92	7241	-74.17	20230417	1853	0.92	20231213	10150	-81.58	20230417	1853	0.92	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
85	20231214	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	10	2	0.54	478909669	254190	63.43	1859	1924	1855	2410	1300	1856	1884.06	0.00	0	8028	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	813	-1.13	2.48	12	0.58	-1654.00	753.00	7241	20230417	-74.23	1853	20231213	0.70	7241	-74.23	20230417	1853	0.70	20231213	10150	-81.62	20230417	1853	0.70	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
86	20231214	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1864	8	2	0.43	386704718	204624	51.06	1859	1924	1857	2410	1300	1856	1889.83	0.00	0	12333	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	812	-1.13	2.48	12	0.47	-1654.00	753.00	7241	20230417	-74.26	1853	20231213	0.59	7241	-74.26	20230417	1853	0.59	20231213	10150	-81.64	20230417	1853	0.59	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
87	20231214	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	10	2	0.54	338562543	178773	44.61	1859	1924	1857	2410	1300	1856	1893.81	0.00	0	25756	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	813	-1.13	2.48	12	0.41	-1654.00	753.00	7241	20230417	-74.23	1853	20231213	0.70	7241	-74.23	20230417	1853	0.70	20231213	10150	-81.62	20230417	1853	0.70	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
88	20231214	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	10	2	0.54	256047599	134565	33.58	1859	1924	1857	2410	1300	1856	1902.78	0.00	0	35166	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	813	-1.13	2.48	12	0.31	-1654.00	753.00	7241	20230417	-74.23	1853	20231213	0.70	7241	-74.23	20230417	1853	0.70	20231213	10150	-81.62	20230417	1853	0.70	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
89	20231214	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1894	38	2	2.05	27232849	14469	3.61	1859	1895	1857	2410	1300	1856	1882.15	0.00	0	6569	1930	1893	1873	1836	1816	1883	1826	218	554	500	1110	1	1	43568945	825	-1.15	2.52	12	0.03	-1654.00	753.00	7241	20230417	-73.84	1853	20231213	2.21	7241	-73.84	20230417	1853	2.21	20231213	10150	-81.34	20230417	1853	2.21	20231213	0.01	N	214610	500	217 억	0	N	N	0	N	N
90	20231213	160908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1856	-50	5	-2.62	736724236	392512	59.46	1906	1910	1853	2475	1335	1906	1876.99	0.03	0	-93148	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	809	-1.12	2.46	12	0.90	-1654.00	753.00	7241	20230417	-74.37	1853	20231213	0.16	7241	-74.37	20230417	1853	0.16	20231213	10150	-81.71	20230417	1853	0.16	20231213	0.01	N	214610	500	217 억	12272	N	N	1	N	N
91	20231213	150927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1856	-50	5	-2.62	701236383	373380	56.56	1906	1910	1856	2475	1335	1906	1878.08	0.03	0	-92462	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	809	-1.12	2.46	12	0.86	-1654.00	753.00	7241	20230417	-74.37	1856	20231213	0.00	7241	-74.37	20230417	1856	0.00	20231213	10150	-81.71	20230417	1856	0.00	20231213	0.01	N	214610	500	217 억	12272	N	N	1	N	N
92	20231213	140926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1870	-36	5	-1.89	563354903	299314	45.34	1906	1910	1870	2475	1335	1906	1882.15	0.03	0	-79401	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	815	-1.13	2.48	12	0.69	-1654.00	753.00	7241	20230417	-74.17	1870	20231213	0.00	7241	-74.17	20230417	1870	0.00	20231213	10150	-81.58	20230417	1870	0.00	20231213	0.01	N	214610	500	217 억	12272	N	N	1	N	N
93	20231213	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-29	5	-1.52	442590621	234862	35.58	1906	1910	1875	2475	1335	1906	1884.47	0.03	0	-69500	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	818	-1.13	2.49	12	0.54	-1654.00	753.00	7241	20230417	-74.08	1874	20231212	0.16	7241	-74.08	20230417	1874	0.16	20231212	10150	-81.51	20230417	1874	0.16	20231212	0.01	N	214610	500	217 억	12272	N	N	1	N	N
94	20231213	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	-26	5	-1.36	395267984	209681	31.76	1906	1910	1875	2475	1335	1906	1885.09	0.03	0	-63286	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	819	-1.14	2.50	12	0.48	-1654.00	753.00	7241	20230417	-74.04	1874	20231212	0.32	7241	-74.04	20230417	1874	0.32	20231212	10150	-81.48	20230417	1874	0.32	20231212	0.01	N	214610	500	217 억	12272	N	N	1	N	N
95	20231213	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1881	-25	5	-1.31	310439852	164546	24.93	1906	1910	1876	2475	1335	1906	1886.64	0.03	0	-59765	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	820	-1.14	2.50	12	0.38	-1654.00	753.00	7241	20230417	-74.02	1874	20231212	0.37	7241	-74.02	20230417	1874	0.37	20231212	10150	-81.47	20230417	1874	0.37	20231212	0.01	N	214610	500	217 억	12272	N	N	1	N	N
96	20231213	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1894	-12	5	-0.63	230710981	122310	18.53	1906	1910	1876	2475	1335	1906	1886.28	0.03	0	-62813	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	825	-1.15	2.52	12	0.28	-1654.00	753.00	7241	20230417	-73.84	1874	20231212	1.07	7241	-73.84	20230417	1874	1.07	20231212	10150	-81.34	20230417	1874	1.07	20231212	0.01	N	214610	500	217 억	12272	N	N	1	N	N
97	20231213	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1885	-21	5	-1.10	59281128	31377	4.75	1906	1910	1880	2475	1335	1906	1889.32	0.03	0	-22374	1972	1938	1906	1872	1840	1923	1857	218	569	500	1140	1	1	43568945	821	-1.14	2.50	12	0.07	-1654.00	753.00	7241	20230417	-73.97	1874	20231212	0.59	7241	-73.97	20230417	1874	0.59	20231212	10150	-81.43	20230417	1874	0.59	20231212	0.01	N	214610	500	217 억	12272	N	N	1	N	N
98	20231212	160849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1906	-22	5	-1.14	1246063547	656289	180.95	1921	1940	1874	2505	1350	1928	1898.63	0.06	0	-18126	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	830	-1.15	2.53	12	1.51	-1654.00	753.00	7241	20230417	-73.68	1874	20231212	1.71	7241	-73.68	20230417	1874	1.71	20231212	10150	-81.22	20230417	1874	1.71	20231212	0.02	N	214610	500	217 억	27183	N	N	1	N	N
99	20231212	150856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1905	-23	5	-1.19	1223352238	644361	177.66	1921	1940	1874	2505	1350	1928	1898.55	0.06	0	-18106	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	830	-1.15	2.53	12	1.48	-1654.00	753.00	7241	20230417	-73.69	1874	20231212	1.65	7241	-73.69	20230417	1874	1.65	20231212	10150	-81.23	20230417	1874	1.65	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
100	20231212	140809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1905	-23	5	-1.19	1177006711	620000	170.94	1921	1940	1874	2505	1350	1928	1898.40	0.06	0	-18768	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	830	-1.15	2.53	12	1.42	-1654.00	753.00	7241	20230417	-73.69	1874	20231212	1.65	7241	-73.69	20230417	1874	1.65	20231212	10150	-81.23	20230417	1874	1.65	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
101	20231212	130813	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1901	-27	5	-1.40	1109901103	584686	161.21	1921	1940	1874	2505	1350	1928	1898.29	0.06	0	-21643	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	828	-1.15	2.52	12	1.34	-1654.00	753.00	7241	20230417	-73.75	1874	20231212	1.44	7241	-73.75	20230417	1874	1.44	20231212	10150	-81.27	20230417	1874	1.44	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
102	20231212	120804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1901	-27	5	-1.40	1092831330	575720	158.73	1921	1940	1874	2505	1350	1928	1898.20	0.06	0	-23094	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	828	-1.15	2.52	12	1.32	-1654.00	753.00	7241	20230417	-73.75	1874	20231212	1.44	7241	-73.75	20230417	1874	1.44	20231212	10150	-81.27	20230417	1874	1.44	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
103	20231212	110817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1905	-23	5	-1.19	1014140919	534415	147.35	1921	1940	1874	2505	1350	1928	1897.67	0.06	0	-17567	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	830	-1.15	2.53	12	1.23	-1654.00	753.00	7241	20230417	-73.69	1874	20231212	1.65	7241	-73.69	20230417	1874	1.65	20231212	10150	-81.23	20230417	1874	1.65	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
104	20231212	100849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1919	-9	5	-0.47	874966056	461251	127.17	1921	1940	1874	2505	1350	1928	1896.94	0.06	0	9798	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	836	-1.16	2.55	12	1.06	-1654.00	753.00	7241	20230417	-73.50	1874	20231212	2.40	7241	-73.50	20230417	1874	2.40	20231212	10150	-81.09	20230417	1874	2.40	20231212	0.02	N	214610	500	217 억	27183	N	N	0	N	N
105	20231212	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1909	-19	5	-0.99	103117566	53922	14.87	1921	1940	1900	2505	1350	1928	1912.35	0.06	0	-5344	1990	1958	1930	1898	1870	1975	1915	218	577	500	1150	1	1	43568945	832	-1.15	2.54	12	0.12	-1654.00	753.00	7241	20230417	-73.64	1891	20231208	0.95	7241	-73.64	20230417	1891	0.95	20231208	10150	-81.19	20230417	1891	0.95	20231208	0.02	N	214610	500	217 억	27183	N	N	0	N	N
106	20231211	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1928	10	2	0.52	699982663	360731	36.97	1917	1962	1902	2490	1343	1918	1940.49	0.04	-22702	-12057	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	840	-1.17	2.56	12	0.83	-1654.00	753.00	7241	20230417	-73.37	1891	20231208	1.96	7241	-73.37	20230417	1891	1.96	20231208	10150	-81.00	20230417	1891	1.96	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
107	20231211	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1939	21	2	1.09	677945276	349316	35.80	1917	1962	1902	2490	1343	1918	1940.80	0.04	-22702	-12251	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	845	-1.17	2.58	12	0.80	-1654.00	753.00	7241	20230417	-73.22	1891	20231208	2.54	7241	-73.22	20230417	1891	2.54	20231208	10150	-80.90	20230417	1891	2.54	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
108	20231211	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1935	17	2	0.89	581003740	299129	30.66	1917	1962	1902	2490	1343	1918	1942.34	0.04	-22702	-11391	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	843	-1.17	2.57	12	0.69	-1654.00	753.00	7241	20230417	-73.28	1891	20231208	2.33	7241	-73.28	20230417	1891	2.33	20231208	10150	-80.94	20230417	1891	2.33	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
109	20231211	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1946	28	2	1.46	478446579	246138	25.23	1917	1962	1902	2490	1343	1918	1943.85	0.04	-22702	-4776	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	848	-1.18	2.58	12	0.56	-1654.00	753.00	7241	20230417	-73.13	1891	20231208	2.91	7241	-73.13	20230417	1891	2.91	20231208	10150	-80.83	20230417	1891	2.91	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
110	20231211	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1936	18	2	0.94	435470435	224032	22.96	1917	1962	1902	2490	1343	1918	1943.82	0.04	-22702	4597	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	843	-1.17	2.57	12	0.51	-1654.00	753.00	7241	20230417	-73.26	1891	20231208	2.38	7241	-73.26	20230417	1891	2.38	20231208	10150	-80.93	20230417	1891	2.38	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
111	20231211	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1958	40	2	2.09	356818144	183655	18.82	1917	1962	1902	2490	1343	1918	1942.91	0.04	-22702	30944	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	853	-1.18	2.60	12	0.42	-1654.00	753.00	7241	20230417	-72.96	1891	20231208	3.54	7241	-72.96	20230417	1891	3.54	20231208	10150	-80.71	20230417	1891	3.54	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
112	20231211	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1955	37	2	1.93	194203697	100363	10.29	1917	1960	1902	2490	1343	1918	1935.06	0.04	-22702	12242	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	852	-1.18	2.60	12	0.23	-1654.00	753.00	7241	20230417	-73.00	1891	20231208	3.38	7241	-73.00	20230417	1891	3.38	20231208	10150	-80.74	20230417	1891	3.38	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
113	20231211	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1930	12	2	0.63	45832668	23972	2.46	1917	1939	1902	2490	1343	1918	1911.85	0.04	-22702	-6524	2012	1965	1928	1881	1844	1988	1904	218	572	500	1150	1	1	43568945	841	-1.17	2.56	12	0.06	-1654.00	753.00	7241	20230417	-73.35	1891	20231208	2.06	7241	-73.35	20230417	1891	2.06	20231208	10150	-80.99	20230417	1891	2.06	20231208	0.01	N	214610	500	217 억	17328	N	N	0	N	N
114	20231208	160835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1918	6	2	0.31	1876669028	968348	270.67	1911	1975	1891	2485	1339	1912	1938.13	0.04	17328	42775	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	836	-1.16	2.55	12	2.22	-1654.00	753.00	7241	20230417	-73.51	1891	20231208	1.43	7241	-73.51	20230417	1891	1.43	20231208	10150	-81.10	20230417	1891	1.43	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
115	20231208	150839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1925	13	2	0.68	1829694392	943938	263.85	1911	1975	1891	2485	1339	1912	1938.45	0.04	17328	42998	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	839	-1.16	2.56	12	2.17	-1654.00	753.00	7241	20230417	-73.42	1891	20231208	1.80	7241	-73.42	20230417	1891	1.80	20231208	10150	-81.03	20230417	1891	1.80	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
116	20231208	140836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1926	14	2	0.73	1681902212	866851	242.30	1911	1975	1891	2485	1339	1912	1940.35	0.04	17328	55532	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	839	-1.16	2.56	12	1.99	-1654.00	753.00	7241	20230417	-73.40	1891	20231208	1.85	7241	-73.40	20230417	1891	1.85	20231208	10150	-81.02	20230417	1891	1.85	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
117	20231208	130836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1923	11	2	0.58	1577994585	812676	227.16	1911	1975	1891	2485	1339	1912	1941.85	0.04	17328	47663	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	838	-1.16	2.55	12	1.87	-1654.00	753.00	7241	20230417	-73.44	1891	20231208	1.69	7241	-73.44	20230417	1891	1.69	20231208	10150	-81.05	20230417	1891	1.69	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
118	20231208	120833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1914	2	2	0.10	1538556726	792131	221.41	1911	1975	1891	2485	1339	1912	1942.43	0.04	17328	55287	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	834	-1.16	2.54	12	1.82	-1654.00	753.00	7241	20230417	-73.57	1891	20231208	1.22	7241	-73.57	20230417	1891	1.22	20231208	10150	-81.14	20230417	1891	1.22	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
119	20231208	110830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1934	22	2	1.15	1278789364	656972	183.63	1911	1975	1891	2485	1339	1912	1946.66	0.04	17328	118124	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	843	-1.17	2.57	12	1.51	-1654.00	753.00	7241	20230417	-73.29	1891	20231208	2.27	7241	-73.29	20230417	1891	2.27	20231208	10150	-80.95	20230417	1891	2.27	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
120	20231208	100839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1951	39	2	2.04	715711618	368230	102.93	1911	1975	1891	2485	1339	1912	1943.94	0.04	17328	51354	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	850	-1.18	2.59	12	0.85	-1654.00	753.00	7241	20230417	-73.06	1891	20231208	3.17	7241	-73.06	20230417	1891	3.17	20231208	10150	-80.78	20230417	1891	3.17	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
121	20231208	090828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1925	13	2	0.68	115394031	60523	16.92	1911	1935	1891	2485	1339	1912	1906.31	0.04	17328	-2130	2010	1960	1936	1886	1862	1949	1875	218	573	500	1140	1	1	43568945	839	-1.16	2.56	12	0.14	-1654.00	753.00	7241	20230417	-73.42	1891	20231208	1.80	7241	-73.42	20230417	1891	1.80	20231208	10150	-81.03	20230417	1891	1.80	20231208	0.02	N	214610	500	217 억	17328	N	N	1	N	N
122	20231207	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1912	-77	5	-3.87	682277743	352155	42.35	1967	1986	1912	2585	1393	1989	1937.46	0.00	0	-108351	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	694	-1.16	2.54	12	0.97	-1654.00	753.00	7241	20230417	-73.59	1900	20231206	0.63	7241	-73.59	20230417	1900	0.63	20231206	10150	-81.16	20230417	1900	0.63	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
123	20231207	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1917	-72	5	-3.62	589329532	303585	36.51	1967	1986	1914	2585	1393	1989	1941.23	0.00	0	-91979	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	696	-1.16	2.55	12	0.84	-1654.00	753.00	7241	20230417	-73.53	1900	20231206	0.89	7241	-73.53	20230417	1900	0.89	20231206	10150	-81.11	20230417	1900	0.89	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
124	20231207	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1929	-60	5	-3.02	461128501	236910	28.49	1967	1986	1919	2585	1393	1989	1946.43	0.00	0	-66242	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	700	-1.17	2.56	12	0.65	-1654.00	753.00	7241	20230417	-73.36	1900	20231206	1.53	7241	-73.36	20230417	1900	1.53	20231206	10150	-81.00	20230417	1900	1.53	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
125	20231207	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1951	-38	5	-1.91	316500199	162046	19.49	1967	1986	1940	2585	1393	1989	1953.15	0.00	0	-42588	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	708	-1.18	2.59	12	0.45	-1654.00	753.00	7241	20230417	-73.06	1900	20231206	2.68	7241	-73.06	20230417	1900	2.68	20231206	10150	-80.78	20230417	1900	2.68	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
126	20231207	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1954	-35	5	-1.76	278675827	142659	17.16	1967	1986	1940	2585	1393	1989	1953.44	0.00	0	-35917	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	709	-1.18	2.59	12	0.39	-1654.00	753.00	7241	20230417	-73.01	1900	20231206	2.84	7241	-73.01	20230417	1900	2.84	20231206	10150	-80.75	20230417	1900	2.84	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
127	20231207	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1955	-34	5	-1.71	203359145	104051	12.51	1967	1986	1940	2585	1393	1989	1954.42	0.00	0	-12811	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	710	-1.18	2.60	12	0.29	-1654.00	753.00	7241	20230417	-73.00	1900	20231206	2.89	7241	-73.00	20230417	1900	2.89	20231206	10150	-80.74	20230417	1900	2.89	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
128	20231207	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1947	-42	5	-2.11	127527867	65193	7.84	1967	1986	1940	2585	1393	1989	1956.16	0.00	0	-1651	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	707	-1.18	2.59	12	0.18	-1654.00	753.00	7241	20230417	-73.11	1900	20231206	2.47	7241	-73.11	20230417	1900	2.47	20231206	10150	-80.82	20230417	1900	2.47	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
129	20231207	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1986	-3	5	-0.15	15841815	8050	0.97	1967	1986	1953	2585	1393	1989	1967.93	0.00	0	-811	2096	2042	1971	1917	1846	2007	1882	182	596	500	1190	1	1	36308101	721	-1.20	2.64	12	0.02	-1654.00	753.00	7241	20230417	-72.57	1900	20231206	4.53	7241	-72.57	20230417	1900	4.53	20231206	10150	-80.43	20230417	1900	4.53	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
130	20231206	160820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1989	-6	5	-0.30	1610479184	829834	95.97	2010	2025	1900	2590	1397	1995	1939.76	0.00	0	-8486	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	722	-1.20	2.64	12	2.29	-1654.00	753.00	7241	20230417	-72.53	1900	20231206	4.68	7241	-72.53	20230417	1900	4.68	20231206	10150	-80.40	20230417	1900	4.68	20231206	0.02	N	214610	500	181 억	0	N	N	1	N	N
131	20231206	150834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1993	-2	5	-0.10	1586110966	817581	94.55	2010	2025	1900	2590	1397	1995	1939.01	0.00	0	-6544	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	724	-1.20	2.65	12	2.25	-1654.00	753.00	7241	20230417	-72.48	1900	20231206	4.89	7241	-72.48	20230417	1900	4.89	20231206	10150	-80.36	20230417	1900	4.89	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
132	20231206	140831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1960	-35	5	-1.75	1439504437	743260	85.96	2010	2025	1900	2590	1397	1995	1935.59	0.00	0	-21042	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	712	-1.19	2.60	12	2.05	-1654.00	753.00	7241	20230417	-72.93	1900	20231206	3.16	7241	-72.93	20230417	1900	3.16	20231206	10150	-80.69	20230417	1900	3.16	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
133	20231206	130822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1940	-55	5	-2.76	1379128741	712245	82.37	2010	2025	1900	2590	1397	1995	1935.09	0.00	0	-38550	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	704	-1.17	2.58	12	1.96	-1654.00	753.00	7241	20230417	-73.21	1900	20231206	2.11	7241	-73.21	20230417	1900	2.11	20231206	10150	-80.89	20230417	1900	2.11	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
134	20231206	120819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1942	-53	5	-2.66	1352268301	698397	80.77	2010	2025	1900	2590	1397	1995	1935.00	0.00	0	-40083	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	705	-1.17	2.58	12	1.92	-1654.00	753.00	7241	20230417	-73.18	1900	20231206	2.21	7241	-73.18	20230417	1900	2.21	20231206	10150	-80.87	20230417	1900	2.21	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
135	20231206	110832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1932	-63	5	-3.16	1280125635	661111	76.46	2010	2025	1900	2590	1397	1995	1935.01	0.00	0	-41334	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	701	-1.17	2.57	12	1.82	-1654.00	753.00	7241	20230417	-73.32	1900	20231206	1.68	7241	-73.32	20230417	1900	1.68	20231206	10150	-80.97	20230417	1900	1.68	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
136	20231206	100822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1921	-74	5	-3.71	1179943696	609394	70.48	2010	2025	1900	2590	1397	1995	1934.83	0.00	0	-47264	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	697	-1.16	2.55	12	1.68	-1654.00	753.00	7241	20230417	-73.47	1900	20231206	1.11	7241	-73.47	20230417	1900	1.11	20231206	10150	-81.07	20230417	1900	1.11	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
137	20231206	090825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1955	-40	5	-2.01	300700007	151598	17.53	2010	2025	1953	2590	1397	1995	1982.32	0.00	0	-16395	2183	2089	2041	1947	1899	2065	1923	182	595	500	1190	1	1	36308101	710	-1.18	2.60	12	0.42	-1654.00	753.00	7241	20230417	-73.00	1953	20231206	0.10	7241	-73.00	20230417	1953	0.10	20231206	10150	-80.74	20230417	1953	0.10	20231206	0.02	N	214610	500	181 억	0	N	N	0	N	N
138	20231205	160828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1995	-50	5	-2.44	1731847979	859582	48.86	2045	2135	1993	2655	1435	2045	2014.76	0.18	0	-94299	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	1	1	36308101	724	-1.21	2.65	12	2.37	-1654.00	753.00	7241	20230417	-72.45	1993	20231205	0.10	7241	-72.45	20230417	1993	0.10	20231205	10150	-80.34	20230417	1993	0.10	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
139	20231205	150824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-45	5	-2.20	1638773426	812955	46.21	2045	2135	1993	2655	1435	2045	2015.82	0.18	0	-91981	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	5	1	36308101	726	-1.21	2.66	12	2.24	-1654.00	753.00	7241	20230417	-72.38	1993	20231205	0.35	7241	-72.38	20230417	1993	0.35	20231205	10150	-80.30	20230417	1993	0.35	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
140	20231205	140825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1997	-48	5	-2.35	1441242209	714071	40.59	2045	2135	1993	2655	1435	2045	2018.35	0.18	0	-84423	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	1	1	36308101	725	-1.21	2.65	12	1.97	-1654.00	753.00	7241	20230417	-72.42	1993	20231205	0.20	7241	-72.42	20230417	1993	0.20	20231205	10150	-80.33	20230417	1993	0.20	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
141	20231205	130821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1999	-46	5	-2.25	1354717012	670801	38.13	2045	2135	1993	2655	1435	2045	2019.55	0.18	0	-72238	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	1	1	36308101	726	-1.21	2.65	12	1.85	-1654.00	753.00	7241	20230417	-72.39	1993	20231205	0.30	7241	-72.39	20230417	1993	0.30	20231205	10150	-80.31	20230417	1993	0.30	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
142	20231205	120819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2010	-35	5	-1.71	1223938379	605533	34.42	2045	2135	1993	2655	1435	2045	2021.26	0.18	0	-54392	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	5	1	36308101	730	-1.22	2.67	12	1.67	-1654.00	753.00	7241	20230417	-72.24	1993	20231205	0.85	7241	-72.24	20230417	1993	0.85	20231205	10150	-80.20	20230417	1993	0.85	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
143	20231205	110819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2025	-20	5	-0.98	1032628934	510303	29.00	2045	2135	1993	2655	1435	2045	2023.56	0.18	0	-49836	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	5	1	36308101	735	-1.22	2.69	12	1.41	-1654.00	753.00	7241	20230417	-72.03	1993	20231205	1.61	7241	-72.03	20230417	1993	1.61	20231205	10150	-80.05	20230417	1993	1.61	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
144	20231205	100823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1996	-49	5	-2.40	916453784	452516	25.72	2045	2135	1993	2655	1435	2045	2025.24	0.18	0	-45957	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	1	1	36308101	725	-1.21	2.65	12	1.25	-1654.00	753.00	7241	20230417	-72.43	1993	20231205	0.15	7241	-72.43	20230417	1993	0.15	20231205	10150	-80.33	20230417	1993	0.15	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
145	20231205	090817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2020	-25	5	-1.22	136677566	67931	3.86	2045	2045	1997	2655	1435	2045	2012.00	0.18	0	-1863	2321	2182	2111	1972	1901	2147	1937	182	610	500	1220	5	1	36308101	733	-1.22	2.68	12	0.19	-1654.00	753.00	7241	20230417	-72.10	1997	20231205	1.15	7241	-72.10	20230417	1997	1.15	20231205	10150	-80.10	20230417	1997	1.15	20231205	0.01	N	214610	500	181 억	64862	N	N	0	N	N
146	20231204	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-45	5	-2.15	3669922460	1747237	190.19	2140	2250	2040	2715	1465	2090	2100.43	0.77	0	-215242	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	743	-1.24	2.72	12	4.81	-1654.00	753.00	7241	20230417	-71.76	2020	20231129	1.24	7241	-71.76	20230417	2020	1.24	20231129	10150	-79.85	20230417	2020	1.24	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
147	20231204	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-45	5	-2.15	3605882015	1715894	186.77	2140	2250	2040	2715	1465	2090	2101.46	0.77	0	-212167	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	743	-1.24	2.72	12	4.73	-1654.00	753.00	7241	20230417	-71.76	2020	20231129	1.24	7241	-71.76	20230417	2020	1.24	20231129	10150	-79.85	20230417	2020	1.24	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
148	20231204	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-45	5	-2.15	3445661735	1637618	178.25	2140	2250	2040	2715	1465	2090	2104.07	0.77	0	-188187	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	743	-1.24	2.72	12	4.51	-1654.00	753.00	7241	20230417	-71.76	2020	20231129	1.24	7241	-71.76	20230417	2020	1.24	20231129	10150	-79.85	20230417	2020	1.24	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
149	20231204	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	-30	5	-1.44	3151087815	1494516	162.68	2140	2250	2050	2715	1465	2090	2108.43	0.77	0	-160668	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	748	-1.25	2.74	12	4.12	-1654.00	753.00	7241	20230417	-71.55	2020	20231129	1.98	7241	-71.55	20230417	2020	1.98	20231129	10150	-79.70	20230417	2020	1.98	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
150	20231204	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2055	-35	5	-1.67	3037092415	1439136	156.65	2140	2250	2050	2715	1465	2090	2110.36	0.77	0	-157708	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	746	-1.24	2.73	12	3.96	-1654.00	753.00	7241	20230417	-71.62	2020	20231129	1.73	7241	-71.62	20230417	2020	1.73	20231129	10150	-79.75	20230417	2020	1.73	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
151	20231204	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	-30	5	-1.44	2899099650	1372103	149.35	2140	2250	2050	2715	1465	2090	2112.89	0.77	0	-145430	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	748	-1.25	2.74	12	3.78	-1654.00	753.00	7241	20230417	-71.55	2020	20231129	1.98	7241	-71.55	20230417	2020	1.98	20231129	10150	-79.70	20230417	2020	1.98	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
152	20231204	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	-20	5	-0.96	2495210910	1176050	128.01	2140	2250	2055	2715	1465	2090	2121.69	0.77	0	-120783	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	752	-1.25	2.75	12	3.24	-1654.00	753.00	7241	20230417	-71.41	2020	20231129	2.48	7241	-71.41	20230417	2020	2.48	20231129	10150	-79.61	20230417	2020	2.48	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
153	20231204	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	20	2	0.96	556890010	262600	28.58	2140	2150	2080	2715	1465	2090	2120.68	0.77	0	-34165	2166	2127	2096	2057	2026	2112	2042	182	625	500	1250	5	1	36308101	766	-1.28	2.80	12	0.72	-1654.00	753.00	7241	20230417	-70.86	2020	20231129	4.46	7241	-70.86	20230417	2020	4.46	20231129	10150	-79.21	20230417	2020	4.46	20231129	0.01	N	214610	500	181 억	281109	N	N	1	N	N
154	20231201	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2090	0	3	0.00	1912466005	914387	214.33	2105	2135	2065	2715	1465	2090	2091.53	0.38	0	134157	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	759	-1.26	2.78	12	2.52	-1654.00	753.00	7241	20230417	-71.14	2020	20231129	3.47	7241	-71.14	20230417	2020	3.47	20231129	10150	-79.41	20230417	2020	3.47	20231129	0.02	N	214610	500	181 억	137399	N	N	1	N	N
155	20231201	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	-15	5	-0.72	1858491420	888493	208.26	2105	2135	2065	2715	1465	2090	2091.73	0.38	0	147539	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	753	-1.25	2.76	12	2.45	-1654.00	753.00	7241	20230417	-71.34	2020	20231129	2.72	7241	-71.34	20230417	2020	2.72	20231129	10150	-79.56	20230417	2020	2.72	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
156	20231201	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	-15	5	-0.72	1704115645	813898	190.77	2105	2135	2070	2715	1465	2090	2093.77	0.38	0	168963	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	753	-1.25	2.76	12	2.24	-1654.00	753.00	7241	20230417	-71.34	2020	20231129	2.72	7241	-71.34	20230417	2020	2.72	20231129	10150	-79.56	20230417	2020	2.72	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
157	20231201	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	5	2	0.24	1486916040	709476	166.30	2105	2135	2070	2715	1465	2090	2095.79	0.38	0	172185	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	761	-1.27	2.78	12	1.95	-1654.00	753.00	7241	20230417	-71.07	2020	20231129	3.71	7241	-71.07	20230417	2020	3.71	20231129	10150	-79.36	20230417	2020	3.71	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
158	20231201	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	10	2	0.48	1363164265	650451	152.46	2105	2135	2070	2715	1465	2090	2095.72	0.38	0	186577	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	762	-1.27	2.79	12	1.79	-1654.00	753.00	7241	20230417	-71.00	2020	20231129	3.96	7241	-71.00	20230417	2020	3.96	20231129	10150	-79.31	20230417	2020	3.96	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
159	20231201	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	10	2	0.48	670260715	319922	74.99	2105	2125	2070	2715	1465	2090	2095.08	0.38	0	72321	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	762	-1.27	2.79	12	0.88	-1654.00	753.00	7241	20230417	-71.00	2020	20231129	3.96	7241	-71.00	20230417	2020	3.96	20231129	10150	-79.31	20230417	2020	3.96	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
160	20231201	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	-5	5	-0.24	324840775	155869	36.53	2105	2105	2070	2715	1465	2090	2084.06	0.38	0	-972	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	757	-1.26	2.77	12	0.43	-1654.00	753.00	7241	20230417	-71.21	2020	20231129	3.22	7241	-71.21	20230417	2020	3.22	20231129	10150	-79.46	20230417	2020	3.22	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N
161	20231201	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	-20	5	-0.96	109960105	52667	12.34	2105	2105	2070	2715	1465	2090	2087.84	0.38	0	-22579	2180	2135	2090	2045	2000	2157	2067	182	625	500	1250	5	1	36308101	752	-1.25	2.75	12	0.15	-1654.00	753.00	7241	20230417	-71.41	2020	20231129	2.48	7241	-71.41	20230417	2020	2.48	20231129	10150	-79.61	20230417	2020	2.48	20231129	0.02	N	214610	500	181 억	137399	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History