KissMeData/196450/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
3	20231229	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
4	20231229	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
5	20231229	131012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
6	20231229	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
7	20231229	110928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
8	20231229	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
9	20231229	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45595393	33568	132.44	1362	1374	1349	1770	954	1362	1358.22	0.68	88	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306136	N	N	N	N
10	20231228	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	45452992	33465	132.04	1362	1374	1349	1770	954	1362	1358.22	0.68	0	88	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
11	20231228	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	39682024	29210	115.25	1362	1374	1349	1770	954	1362	1358.51	0.68	0	6	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
12	20231228	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	6	2	0.44	33949344	25012	98.69	1362	1374	1349	1770	954	1362	1357.32	0.68	0	-161	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	620	-6.45	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.34	1175	20231031	16.43	2755	-50.34	20230406	1175	16.43	20231031	2755	-50.34	20230406	1175	16.43	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
13	20231228	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1367	5	2	0.37	30561896	22534	88.91	1362	1374	1349	1770	954	1362	1356.26	0.68	0	-292	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	620	-6.45	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.38	1175	20231031	16.34	2755	-50.38	20230406	1175	16.34	20231031	2755	-50.38	20230406	1175	16.34	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
14	20231228	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	-3	5	-0.22	21056495	15548	61.35	1362	1374	1349	1770	954	1362	1354.29	0.68	0	-338	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	616	-6.41	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	2755	-50.67	20230406	1175	15.66	20231031	2755	-50.67	20230406	1175	15.66	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
15	20231228	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	-3	5	-0.22	6587323	4853	19.15	1362	1374	1352	1770	954	1362	1357.37	0.68	0	-286	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	616	-6.41	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	2755	-50.67	20230406	1175	15.66	20231031	2755	-50.67	20230406	1175	15.66	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
16	20231228	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1367	5	2	0.37	2907618	2137	8.43	1362	1374	1355	1770	954	1362	1360.61	0.68	0	-284	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	620	-6.45	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.38	1175	20231031	16.34	2755	-50.38	20230406	1175	16.34	20231031	2755	-50.38	20230406	1175	16.34	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
17	20231228	090933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	0	3	0.00	468227	342	1.35	1362	1374	1362	1770	954	1362	1369.08	0.68	0	-192	1398	1379	1364	1345	1330	1379	1345	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	306048	N	N	N	N
18	20231227	160919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	0	3	0.00	34514370	25343	65.95	1362	1383	1349	1770	954	1362	1361.89	0.68	0	-9238	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
19	20231227	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	-2	5	-0.15	30939214	22705	59.09	1362	1383	1349	1770	954	1362	1362.66	0.68	0	-7610	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	616	-6.42	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	2755	-50.64	20230406	1175	15.74	20231031	2755	-50.64	20230406	1175	15.74	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
20	20231227	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	0	3	0.00	23570558	17283	44.98	1362	1383	1349	1770	954	1362	1363.80	0.68	0	-4889	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
21	20231227	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1365	3	2	0.22	22836425	16744	43.58	1362	1383	1349	1770	954	1362	1363.86	0.68	0	-4589	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	619	-6.44	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.45	1175	20231031	16.17	2755	-50.45	20230406	1175	16.17	20231031	2755	-50.45	20230406	1175	16.17	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
22	20231227	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1363	1	2	0.07	18836349	13806	35.93	1362	1383	1349	1770	954	1362	1364.36	0.68	0	-2377	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	618	-6.43	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.53	1175	20231031	16.00	2755	-50.53	20230406	1175	16.00	20231031	2755	-50.53	20230406	1175	16.00	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
23	20231227	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	0	3	0.00	13930627	10190	26.52	1362	1383	1349	1770	954	1362	1367.09	0.68	0	-3705	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
24	20231227	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	8	2	0.59	11185378	8172	21.27	1362	1383	1349	1770	954	1362	1368.74	0.68	0	-2746	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	621	-6.46	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
25	20231227	090931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	18	2	1.32	746861	543	1.41	1362	1383	1362	1770	954	1362	1375.43	0.68	0	-208	1396	1379	1361	1344	1326	1387	1352	453	408	1000	950	1	1	45319582	625	-6.51	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.91	1175	20231031	17.45	2755	-49.91	20230406	1175	17.45	20231031	2755	-49.91	20230406	1175	17.45	20231031	0.12	N	196450	1000	453 억	306086	N	N	N	N
26	20231226	160930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	23	2	1.72	52182865	38383	97.31	1345	1378	1343	1740	938	1339	1359.53	0.68	0	-3769	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	617	-6.42	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
27	20231226	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	23	2	1.72	50848026	37403	94.82	1345	1378	1343	1740	938	1339	1359.46	0.68	0	-3780	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	617	-6.42	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
28	20231226	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	21	2	1.57	44763727	32925	83.47	1345	1378	1343	1740	938	1339	1359.57	0.68	0	-3918	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	616	-6.42	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	2755	-50.64	20230406	1175	15.74	20231031	2755	-50.64	20230406	1175	15.74	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
29	20231226	130928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	27	2	2.02	29783293	21873	55.45	1345	1378	1343	1740	938	1339	1361.65	0.68	0	-4465	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	619	-6.44	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.42	1175	20231031	16.26	2755	-50.42	20230406	1175	16.26	20231031	2755	-50.42	20230406	1175	16.26	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
30	20231226	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	31	2	2.32	27926245	20512	52.00	1345	1378	1343	1740	938	1339	1361.46	0.68	0	-4381	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	621	-6.46	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
31	20231226	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	29	2	2.17	16779929	12390	31.41	1345	1378	1343	1740	938	1339	1354.31	0.68	0	-1032	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	620	-6.45	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.34	1175	20231031	16.43	2755	-50.34	20230406	1175	16.43	20231031	2755	-50.34	20230406	1175	16.43	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
32	20231226	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	12	2	0.90	8920140	6592	16.71	1345	1378	1343	1740	938	1339	1353.18	0.68	0	157	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	612	-6.37	0.74	12	0.01	-212.00	1824.00	2755	20230406	-50.96	1175	20231031	14.98	2755	-50.96	20230406	1175	14.98	20231031	2755	-50.96	20230406	1175	14.98	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
33	20231226	090930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	32	2	2.39	1978592	1445	3.66	1345	1378	1345	1740	938	1339	1369.27	0.68	0	11	1398	1368	1348	1318	1298	1383	1333	453	401	1000	930	1	1	45319582	621	-6.47	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	2755	-50.24	20230406	1175	16.68	20231031	2755	-50.24	20230406	1175	16.68	20231031	0.12	N	196450	1000	453 억	309855	N	N	N	N
34	20231222	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	4	2	0.30	52291053	38743	111.31	1335	1378	1328	1735	935	1335	1349.69	0.69	0	-3911	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	607	-6.32	0.73	12	0.09	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
35	20231222	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	5	2	0.37	49259327	36473	104.79	1335	1378	1328	1735	935	1335	1350.57	0.69	0	-3870	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	607	-6.32	0.73	12	0.08	-212.00	1824.00	2755	20230406	-51.36	1175	20231031	14.04	2755	-51.36	20230406	1175	14.04	20231031	2755	-51.36	20230406	1175	14.04	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
36	20231222	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	0	3	0.00	42028031	31071	89.27	1335	1378	1328	1735	935	1335	1352.64	0.69	0	-3599	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	605	-6.30	0.73	12	0.07	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
37	20231222	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1350	15	2	1.12	31483999	23193	66.64	1335	1378	1328	1735	935	1335	1357.48	0.69	0	-4268	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	612	-6.37	0.74	12	0.05	-212.00	1824.00	2755	20230406	-51.00	1175	20231031	14.89	2755	-51.00	20230406	1175	14.89	20231031	2755	-51.00	20230406	1175	14.89	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
38	20231222	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	34	2	2.55	21220530	15584	44.78	1335	1378	1328	1735	935	1335	1361.69	0.69	0	-5665	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	620	-6.46	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.31	1175	20231031	16.51	2755	-50.31	20230406	1175	16.51	20231031	2755	-50.31	20230406	1175	16.51	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
39	20231222	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	35	2	2.62	18127020	13323	38.28	1335	1378	1328	1735	935	1335	1360.58	0.69	0	-4667	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	621	-6.46	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	2755	-50.27	20230406	1175	16.60	20231031	2755	-50.27	20230406	1175	16.60	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
40	20231222	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	23	2	1.72	14002396	10309	29.62	1335	1377	1328	1735	935	1335	1358.27	0.69	0	-4614	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	615	-6.41	0.74	12	0.02	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	2755	-50.71	20230406	1175	15.57	20231031	2755	-50.71	20230406	1175	15.57	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
41	20231222	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	0	3	0.00	402592	302	0.87	1335	1335	1328	1735	935	1335	1333.09	0.69	0	45	1377	1355	1344	1322	1311	1350	1317	453	400	1000	930	1	1	45319582	605	-6.30	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.12	N	196450	1000	453 억	313771	N	N	N	N
42	20231221	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-27	5	-1.98	46351627	34559	99.42	1336	1366	1333	1770	954	1362	1341.23	0.69	0	-296	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	605	-6.30	0.73	12	0.08	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
43	20231221	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-27	5	-1.98	41493081	30924	88.97	1336	1366	1333	1770	954	1362	1341.78	0.69	0	831	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	605	-6.30	0.73	12	0.07	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
44	20231221	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-19	5	-1.40	34516261	25702	73.94	1336	1366	1333	1770	954	1362	1342.94	0.69	0	914	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	609	-6.33	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
45	20231221	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	-26	5	-1.91	28388221	21114	60.74	1336	1366	1334	1770	954	1362	1344.52	0.69	0	2030	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	605	-6.30	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.51	1175	20231031	13.70	2755	-51.51	20230406	1175	13.70	20231031	2755	-51.51	20230406	1175	13.70	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
46	20231221	120909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-19	5	-1.40	20614164	15292	43.99	1336	1366	1334	1770	954	1362	1348.04	0.69	0	1432	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	609	-6.33	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
47	20231221	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-19	5	-1.40	19703826	14611	42.04	1336	1366	1336	1770	954	1362	1348.56	0.69	0	1431	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	609	-6.33	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
48	20231221	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	-1	5	-0.07	8634138	6390	18.38	1336	1366	1336	1770	954	1362	1351.20	0.69	0	1249	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.60	1175	20231031	15.83	2755	-50.60	20230406	1175	15.83	20231031	2755	-50.60	20230406	1175	15.83	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
49	20231221	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-17	5	-1.25	1604035	1200	3.45	1336	1357	1336	1770	954	1362	1336.70	0.69	0	-141	1403	1382	1346	1325	1289	1393	1336	453	408	1000	950	1	1	45319582	610	-6.34	0.74	12	0.00	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.11	N	196450	1000	453 억	314062	N	N	N	N
50	20231220	160908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	52	2	3.97	46175939	34577	98.31	1313	1367	1310	1703	917	1310	1335.45	0.68	0	5059	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	617	-6.42	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	2755	-50.56	20230406	1175	15.91	20231031	2755	-50.56	20230406	1175	15.91	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
51	20231220	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	48	2	3.66	42898171	32170	91.47	1313	1367	1310	1703	917	1310	1333.48	0.68	0	4463	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	615	-6.41	0.74	12	0.07	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	2755	-50.71	20230406	1175	15.57	20231031	2755	-50.71	20230406	1175	15.57	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
52	20231220	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	50	2	3.82	38261659	28757	81.76	1313	1367	1310	1703	917	1310	1330.52	0.68	0	3398	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	616	-6.42	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	2755	-50.64	20230406	1175	15.74	20231031	2755	-50.64	20230406	1175	15.74	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
53	20231220	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	29	2	2.21	28192023	21292	60.54	1313	1367	1310	1703	917	1310	1324.07	0.68	0	2226	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	607	-6.32	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
54	20231220	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	16	2	1.22	18185075	13767	39.14	1313	1367	1310	1703	917	1310	1320.92	0.68	0	1291	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	601	-6.25	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.87	1175	20231031	12.85	2755	-51.87	20230406	1175	12.85	20231031	2755	-51.87	20230406	1175	12.85	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
55	20231220	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1325	15	2	1.15	14008054	10611	30.17	1313	1367	1310	1703	917	1310	1320.14	0.68	0	583	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	600	-6.25	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.91	1175	20231031	12.77	2755	-51.91	20230406	1175	12.77	20231031	2755	-51.91	20230406	1175	12.77	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
56	20231220	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	18	2	1.37	9644036	7303	20.76	1313	1367	1313	1703	917	1310	1320.56	0.68	0	281	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	602	-6.26	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.80	1175	20231031	13.02	2755	-51.80	20230406	1175	13.02	20231031	2755	-51.80	20230406	1175	13.02	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
57	20231220	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	29	2	2.21	5084031	3860	10.97	1313	1367	1313	1703	917	1310	1317.11	0.68	0	604	1333	1321	1308	1296	1283	1327	1302	453	393	1000	910	1	1	45319582	607	-6.32	0.73	12	0.01	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.11	N	196450	1000	453 억	309003	N	N	N	N
58	20231219	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	18	2	1.39	45783496	35170	65.34	1300	1320	1295	1679	905	1292	1301.78	0.68	0	2768	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	594	-6.18	0.72	12	0.08	-212.00	1824.00	2755	20230406	-52.45	1175	20231031	11.49	2755	-52.45	20230406	1175	11.49	20231031	2755	-52.45	20230406	1175	11.49	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
59	20231219	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	15	2	1.16	40883654	31427	58.39	1300	1320	1295	1679	905	1292	1300.91	0.68	0	1794	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	592	-6.17	0.72	12	0.07	-212.00	1824.00	2755	20230406	-52.56	1175	20231031	11.23	2755	-52.56	20230406	1175	11.23	20231031	2755	-52.56	20230406	1175	11.23	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
60	20231219	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	16	2	1.24	32952792	25337	47.07	1300	1320	1295	1679	905	1292	1300.58	0.68	0	2617	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	593	-6.17	0.72	12	0.06	-212.00	1824.00	2755	20230406	-52.52	1175	20231031	11.32	2755	-52.52	20230406	1175	11.32	20231031	2755	-52.52	20230406	1175	11.32	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
61	20231219	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	9	2	0.70	29467540	22660	42.10	1300	1320	1295	1679	905	1292	1300.42	0.68	0	2102	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	590	-6.14	0.71	12	0.05	-212.00	1824.00	2755	20230406	-52.78	1175	20231031	10.72	2755	-52.78	20230406	1175	10.72	20231031	2755	-52.78	20230406	1175	10.72	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
62	20231219	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	9	2	0.70	28416041	21850	40.60	1300	1320	1295	1679	905	1292	1300.51	0.68	0	1690	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	590	-6.14	0.71	12	0.05	-212.00	1824.00	2755	20230406	-52.78	1175	20231031	10.72	2755	-52.78	20230406	1175	10.72	20231031	2755	-52.78	20230406	1175	10.72	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
63	20231219	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	8	2	0.62	24403326	18762	34.86	1300	1320	1295	1679	905	1292	1300.68	0.68	0	1206	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	589	-6.13	0.71	12	0.04	-212.00	1824.00	2755	20230406	-52.81	1175	20231031	10.64	2755	-52.81	20230406	1175	10.64	20231031	2755	-52.81	20230406	1175	10.64	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
64	20231219	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	10	2	0.77	17601858	13530	25.14	1300	1320	1295	1679	905	1292	1300.95	0.68	0	1421	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	590	-6.14	0.71	12	0.03	-212.00	1824.00	2755	20230406	-52.74	1175	20231031	10.81	2755	-52.74	20230406	1175	10.81	20231031	2755	-52.74	20230406	1175	10.81	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
65	20231219	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	7	2	0.54	2057674	1583	2.94	1300	1300	1295	1679	905	1292	1299.86	0.68	0	-405	1418	1354	1323	1259	1228	1339	1244	453	387	1000	900	1	1	45319582	589	-6.13	0.71	12	0.00	-212.00	1824.00	2755	20230406	-52.85	1175	20231031	10.55	2755	-52.85	20230406	1175	10.55	20231031	2755	-52.85	20230406	1175	10.55	20231031	0.11	N	196450	1000	453 억	306235	N	N	N	N
66	20231218	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-68	5	-5.00	71200181	53559	136.66	1360	1387	1292	1768	952	1360	1329.34	0.73	0	-6254	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	586	-6.09	0.71	12	0.12	-212.00	1824.00	2755	20230406	-53.10	1175	20231031	9.96	2755	-53.10	20230406	1175	9.96	20231031	2755	-53.10	20230406	1175	9.96	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
67	20231218	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-50	5	-3.68	53953137	40292	102.81	1360	1387	1310	1768	952	1360	1339.01	0.73	0	-449	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	594	-6.18	0.72	12	0.09	-212.00	1824.00	2755	20230406	-52.45	1175	20231031	11.49	2755	-52.45	20230406	1175	11.49	20231031	2755	-52.45	20230406	1175	11.49	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
68	20231218	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-20	5	-1.47	29273827	21663	55.28	1360	1387	1333	1768	952	1360	1351.30	0.73	0	294	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	607	-6.32	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.36	1175	20231031	14.04	2755	-51.36	20230406	1175	14.04	20231031	2755	-51.36	20230406	1175	14.04	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
69	20231218	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-5	5	-0.37	20849595	15366	39.21	1360	1387	1347	1768	952	1360	1356.85	0.73	0	-2358	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	614	-6.39	0.74	12	0.03	-212.00	1824.00	2755	20230406	-50.82	1175	20231031	15.32	2755	-50.82	20230406	1175	15.32	20231031	2755	-50.82	20230406	1175	15.32	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
70	20231218	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	-1	5	-0.07	9765330	7173	18.30	1360	1387	1348	1768	952	1360	1361.42	0.73	0	-1524	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	616	-6.41	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	2755	-50.67	20230406	1175	15.66	20231031	2755	-50.67	20230406	1175	15.66	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
71	20231218	110857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	1	2	0.07	7769781	5704	14.55	1360	1387	1348	1768	952	1360	1362.19	0.73	0	-1101	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	617	-6.42	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.60	1175	20231031	15.83	2755	-50.60	20230406	1175	15.83	20231031	2755	-50.60	20230406	1175	15.83	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
72	20231218	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	0	3	0.00	6029706	4424	11.29	1360	1387	1348	1768	952	1360	1363.00	0.73	0	-975	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	616	-6.42	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	2755	-50.64	20230406	1175	15.74	20231031	2755	-50.64	20230406	1175	15.74	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
73	20231218	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1387	27	2	1.99	1975425	1443	3.68	1360	1387	1355	1768	952	1360	1369.46	0.73	0	-579	1387	1373	1366	1352	1345	1370	1349	453	408	1000	950	1	1	45319582	629	-6.54	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.66	1175	20231031	18.04	2755	-49.66	20230406	1175	18.04	20231031	2755	-49.66	20230406	1175	18.04	20231031	0.12	N	196450	1000	453 억	330671	N	N	N	N
74	20231215	160855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	-12	5	-0.87	53456235	39090	74.70	1380	1380	1359	1783	961	1372	1367.52	0.77	0	-1520	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	616	-6.42	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	2755	-50.64	20230406	1175	15.74	20231031	2755	-50.64	20230406	1175	15.74	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
75	20231215	150859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1367	-5	5	-0.36	41731462	30475	58.23	1380	1380	1360	1783	961	1372	1369.37	0.77	0	-1472	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	620	-6.45	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.38	1175	20231031	16.34	2755	-50.38	20230406	1175	16.34	20231031	2755	-50.38	20230406	1175	16.34	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
76	20231215	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-1	5	-0.07	31173491	22755	43.48	1380	1380	1360	1783	961	1372	1369.96	0.77	0	-1189	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	621	-6.47	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	2755	-50.24	20230406	1175	16.68	20231031	2755	-50.24	20230406	1175	16.68	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
77	20231215	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	0	3	0.00	24467185	17864	34.14	1380	1380	1360	1783	961	1372	1369.64	0.77	0	-274	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	622	-6.47	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
78	20231215	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-1	5	-0.07	19855275	14496	27.70	1380	1380	1360	1783	961	1372	1369.71	0.77	0	-99	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	621	-6.47	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	2755	-50.24	20230406	1175	16.68	20231031	2755	-50.24	20230406	1175	16.68	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
79	20231215	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	1	2	0.07	18825806	13745	26.27	1380	1380	1360	1783	961	1372	1369.65	0.77	0	-65	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	622	-6.48	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.16	1175	20231031	16.85	2755	-50.16	20230406	1175	16.85	20231031	2755	-50.16	20230406	1175	16.85	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
80	20231215	100854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-1	5	-0.07	15230269	11125	21.26	1380	1380	1360	1783	961	1372	1369.01	0.77	0	-70	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	621	-6.47	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	2755	-50.24	20230406	1175	16.68	20231031	2755	-50.24	20230406	1175	16.68	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
81	20231215	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	1	2	0.07	2469299	1795	3.43	1380	1380	1360	1783	961	1372	1375.65	0.77	0	-283	1400	1385	1366	1351	1332	1393	1359	453	411	1000	960	1	1	45319582	622	-6.48	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.16	1175	20231031	16.85	2755	-50.16	20230406	1175	16.85	20231031	2755	-50.16	20230406	1175	16.85	20231031	0.13	N	196450	1000	453 억	349191	N	N	N	N
82	20231214	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	25	2	1.86	71561079	52291	148.93	1347	1381	1347	1751	943	1347	1368.52	0.76	0	4453	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	622	-6.47	0.75	12	0.12	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
83	20231214	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	24	2	1.78	68593364	50127	142.77	1347	1381	1347	1751	943	1347	1368.39	0.76	0	4090	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	621	-6.47	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	2755	-50.24	20230406	1175	16.68	20231031	2755	-50.24	20230406	1175	16.68	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
84	20231214	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	25	2	1.86	60535423	44238	125.99	1347	1381	1347	1751	943	1347	1368.40	0.76	0	3591	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	622	-6.47	0.75	12	0.10	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
85	20231214	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	25	2	1.86	57927690	42334	120.57	1347	1381	1347	1751	943	1347	1368.35	0.76	0	3396	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	622	-6.47	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
86	20231214	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	25	2	1.86	53040219	38771	110.42	1347	1381	1347	1751	943	1347	1368.04	0.76	0	3612	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	622	-6.47	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
87	20231214	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	22	2	1.63	47658773	34829	99.20	1347	1381	1347	1751	943	1347	1368.36	0.76	0	3262	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	620	-6.46	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.31	1175	20231031	16.51	2755	-50.31	20230406	1175	16.51	20231031	2755	-50.31	20230406	1175	16.51	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
88	20231214	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	25	2	1.86	36843516	26926	76.69	1347	1381	1347	1751	943	1347	1368.32	0.76	0	1947	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	622	-6.47	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	2755	-50.20	20230406	1175	16.77	20231031	2755	-50.20	20230406	1175	16.77	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
89	20231214	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	21	2	1.56	6406859	4686	13.35	1347	1370	1347	1751	943	1347	1367.23	0.76	0	-990	1384	1365	1331	1312	1278	1375	1322	453	404	1000	940	1	1	45319582	620	-6.45	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.34	1175	20231031	16.43	2755	-50.34	20230406	1175	16.43	20231031	2755	-50.34	20230406	1175	16.43	20231031	0.14	N	196450	1000	453 억	344738	N	N	N	N
90	20231213	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	32	2	2.43	46067475	34798	37.55	1315	1350	1297	1709	921	1315	1323.80	0.76	0	1752	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	610	-6.35	0.74	12	0.08	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
91	20231213	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	22	2	1.67	33599752	25488	27.50	1315	1350	1297	1709	921	1315	1318.26	0.76	0	91	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	606	-6.31	0.73	12	0.06	-212.00	1824.00	2755	20230406	-51.47	1175	20231031	13.79	2755	-51.47	20230406	1175	13.79	20231031	2755	-51.47	20230406	1175	13.79	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
92	20231213	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	23	2	1.75	30158990	22909	24.72	1315	1350	1297	1709	921	1315	1316.47	0.76	0	-214	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	606	-6.31	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	2755	-51.43	20230406	1175	13.87	20231031	2755	-51.43	20230406	1175	13.87	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
93	20231213	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	27	2	2.05	28399713	21596	23.30	1315	1350	1297	1709	921	1315	1315.05	0.76	0	-721	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	608	-6.33	0.74	12	0.05	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
94	20231213	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	9	2	0.68	20742390	15829	17.08	1315	1350	1297	1709	921	1315	1310.40	0.76	0	-1686	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	600	-6.25	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.94	1175	20231031	12.68	2755	-51.94	20230406	1175	12.68	20231031	2755	-51.94	20230406	1175	12.68	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
95	20231213	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	9	2	0.68	12245237	9315	10.05	1315	1350	1297	1709	921	1315	1314.57	0.76	0	-2044	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	600	-6.25	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.94	1175	20231031	12.68	2755	-51.94	20230406	1175	12.68	20231031	2755	-51.94	20230406	1175	12.68	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
96	20231213	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1350	35	2	2.66	10383168	7916	8.54	1315	1350	1297	1709	921	1315	1311.67	0.76	0	-1429	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	612	-6.37	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.00	1175	20231031	14.89	2755	-51.00	20230406	1175	14.89	20231031	2755	-51.00	20230406	1175	14.89	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
97	20231213	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-1	5	-0.08	1185155	900	0.97	1315	1328	1314	1709	921	1315	1316.84	0.76	0	-737	1431	1372	1316	1257	1201	1345	1230	453	394	1000	920	1	1	45319582	595	-6.20	0.72	12	0.00	-212.00	1824.00	2755	20230406	-52.30	1175	20231031	11.83	2755	-52.30	20230406	1175	11.83	20231031	2755	-52.30	20230406	1175	11.83	20231031	0.15	N	196450	1000	453 억	342936	N	N	N	N
98	20231212	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-14	5	-1.05	123216179	92473	191.88	1328	1375	1260	1727	931	1329	1332.50	0.77	0	-6336	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	596	-6.20	0.72	12	0.20	-212.00	1824.00	2755	20230406	-52.27	1175	20231031	11.91	2755	-52.27	20230406	1175	11.91	20231031	2755	-52.27	20230406	1175	11.91	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
99	20231212	150837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	8	2	0.60	120340164	90292	187.35	1328	1375	1260	1727	931	1329	1332.81	0.77	0	-5030	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	606	-6.31	0.73	12	0.20	-212.00	1824.00	2755	20230406	-51.47	1175	20231031	13.79	2755	-51.47	20230406	1175	13.79	20231031	2755	-51.47	20230406	1175	13.79	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
100	20231212	140751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	13	2	0.98	117327984	88027	182.65	1328	1375	1260	1727	931	1329	1332.88	0.77	0	-5889	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	608	-6.33	0.74	12	0.19	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
101	20231212	130756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	24	2	1.81	113247555	84966	176.30	1328	1375	1260	1727	931	1329	1332.88	0.77	0	-6738	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	613	-6.38	0.74	12	0.19	-212.00	1824.00	2755	20230406	-50.89	1175	20231031	15.15	2755	-50.89	20230406	1175	15.15	20231031	2755	-50.89	20230406	1175	15.15	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
102	20231212	120745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	5	2	0.38	95352702	71578	148.52	1328	1375	1260	1727	931	1329	1332.17	0.77	0	-5341	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	605	-6.29	0.73	12	0.16	-212.00	1824.00	2755	20230406	-51.58	1175	20231031	13.53	2755	-51.58	20230406	1175	13.53	20231031	2755	-51.58	20230406	1175	13.53	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
103	20231212	110759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	12	2	0.90	83903302	62943	130.60	1328	1375	1260	1727	931	1329	1333.03	0.77	0	-4230	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	608	-6.33	0.74	12	0.14	-212.00	1824.00	2755	20230406	-51.32	1175	20231031	14.13	2755	-51.32	20230406	1175	14.13	20231031	2755	-51.32	20230406	1175	14.13	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
104	20231212	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-69	5	-5.19	35770177	26903	55.82	1328	1345	1260	1727	931	1329	1329.61	0.77	0	-1869	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	571	-5.94	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.26	1175	20231031	7.23	2755	-54.26	20230406	1175	7.23	20231031	2755	-54.26	20230406	1175	7.23	20231031	0.16	N	196450	1000	453 억	349226	Y	N	N	N
105	20231212	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	0	3	0.00	5578732	4203	8.72	1328	1329	1316	1727	931	1329	1327.13	0.77	0	-471	1398	1363	1294	1259	1190	1381	1277	453	398	1000	930	1	1	45319582	602	-6.27	0.73	12	0.01	-212.00	1824.00	2755	20230406	-51.76	1175	20231031	13.11	2755	-51.76	20230406	1175	13.11	20231031	2755	-51.76	20230406	1175	13.11	20231031	0.16	N	196450	1000	453 억	349226	N	N	N	N
106	20231211	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	75	2	5.98	57719618	46198	152.94	1254	1329	1225	1630	878	1254	1246.84	0.75	-2230	7809	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	602	-6.27	0.73	12	0.10	-212.00	1824.00	2755	20230406	-51.76	1175	20231031	13.11	2755	-51.76	20230406	1175	13.11	20231031	2755	-51.76	20230406	1175	13.11	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
107	20231211	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	0	3	0.00	49974429	40236	133.21	1254	1255	1225	1630	878	1254	1242.03	0.75	-2230	6172	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	568	-5.92	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
108	20231211	140830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	0	3	0.00	43376387	34973	115.78	1254	1254	1225	1630	878	1254	1240.28	0.75	-2230	4850	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	568	-5.92	0.69	12	0.08	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
109	20231211	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-1	5	-0.08	34999592	28288	93.65	1254	1254	1225	1630	878	1254	1237.26	0.75	-2230	4220	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	568	-5.91	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.52	1175	20231031	6.64	2755	-54.52	20230406	1175	6.64	20231031	2755	-54.52	20230406	1175	6.64	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
110	20231211	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	-2	5	-0.16	34151512	27605	91.39	1254	1254	1225	1630	878	1254	1237.15	0.75	-2230	3997	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	567	-5.91	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
111	20231211	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-9	5	-0.72	33084337	26747	88.55	1254	1254	1225	1630	878	1254	1236.94	0.75	-2230	3986	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	564	-5.87	0.68	12	0.06	-212.00	1824.00	2755	20230406	-54.81	1175	20231031	5.96	2755	-54.81	20230406	1175	5.96	20231031	2755	-54.81	20230406	1175	5.96	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
112	20231211	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-9	5	-0.72	14990950	12074	39.97	1254	1254	1232	1630	878	1254	1241.59	0.75	-2230	3559	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	564	-5.87	0.68	12	0.03	-212.00	1824.00	2755	20230406	-54.81	1175	20231031	5.96	2755	-54.81	20230406	1175	5.96	20231031	2755	-54.81	20230406	1175	5.96	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
113	20231211	090825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-1	5	-0.08	9129127	7360	24.37	1254	1254	1232	1630	878	1254	1240.37	0.75	-2230	4697	1282	1267	1254	1239	1226	1275	1247	453	376	1000	870	1	1	45319582	568	-5.91	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.52	1175	20231031	6.64	2755	-54.52	20230406	1175	6.64	20231031	2755	-54.52	20230406	1175	6.64	20231031	0.16	N	196450	1000	453 억	339187	N	N	N	N
114	20231208	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	8	2	0.64	37574370	30136	68.81	1247	1269	1241	1619	873	1246	1246.83	0.75	0	2230	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	568	-5.92	0.69	12	0.07	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
115	20231208	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	8	2	0.64	36309139	29127	66.51	1247	1269	1241	1619	873	1246	1246.58	0.75	0	1901	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	568	-5.92	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
116	20231208	140818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	7	2	0.56	18328245	14664	33.48	1247	1269	1245	1619	873	1246	1249.88	0.75	0	2133	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	568	-5.91	0.69	12	0.03	-212.00	1824.00	2755	20230406	-54.52	1175	20231031	6.64	2755	-54.52	20230406	1175	6.64	20231031	2755	-54.52	20230406	1175	6.64	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
117	20231208	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	8	2	0.64	14118073	11289	25.78	1247	1269	1245	1619	873	1246	1250.60	0.75	0	1643	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	568	-5.92	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
118	20231208	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	9	2	0.72	13919856	11130	25.42	1247	1269	1245	1619	873	1246	1250.66	0.75	0	1665	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	569	-5.92	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.45	1175	20231031	6.81	2755	-54.45	20230406	1175	6.81	20231031	2755	-54.45	20230406	1175	6.81	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
119	20231208	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	10	2	0.80	8822122	7068	16.14	1247	1269	1245	1619	873	1246	1248.18	0.75	0	1679	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	569	-5.92	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.41	1175	20231031	6.89	2755	-54.41	20230406	1175	6.89	20231031	2755	-54.41	20230406	1175	6.89	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
120	20231208	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	11	2	0.88	5089020	4077	9.31	1247	1269	1246	1619	873	1246	1248.23	0.75	0	1594	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	570	-5.93	0.69	12	0.01	-212.00	1824.00	2755	20230406	-54.37	1175	20231031	6.98	2755	-54.37	20230406	1175	6.98	20231031	2755	-54.37	20230406	1175	6.98	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
121	20231208	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	21	2	1.69	1332693	1066	2.43	1247	1269	1246	1619	873	1246	1250.18	0.75	0	285	1294	1269	1257	1232	1220	1264	1227	453	373	1000	870	1	1	45319582	574	-5.98	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.01	1175	20231031	7.83	2755	-54.01	20230406	1175	7.83	20231031	2755	-54.01	20230406	1175	7.83	20231031	0.17	N	196450	1000	453 억	339187	N	N	N	N
122	20231207	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1246	-24	5	-1.89	54477326	43382	62.29	1268	1282	1245	1651	889	1270	1255.76	0.75	0	728	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	565	-5.88	0.68	12	0.10	-212.00	1824.00	2755	20230406	-54.77	1175	20231031	6.04	2755	-54.77	20230406	1175	6.04	20231031	2755	-54.77	20230406	1175	6.04	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
123	20231207	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	-15	5	-1.18	48886443	38895	55.85	1268	1282	1245	1651	889	1270	1256.88	0.75	0	5180	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	569	-5.92	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.45	1175	20231031	6.81	2755	-54.45	20230406	1175	6.81	20231031	2755	-54.45	20230406	1175	6.81	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
124	20231207	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1261	-9	5	-0.71	40421013	32128	46.13	1268	1282	1245	1651	889	1270	1258.12	0.75	0	5773	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	571	-5.95	0.69	12	0.07	-212.00	1824.00	2755	20230406	-54.23	1175	20231031	7.32	2755	-54.23	20230406	1175	7.32	20231031	2755	-54.23	20230406	1175	7.32	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
125	20231207	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-17	5	-1.34	36805814	29258	42.01	1268	1282	1245	1651	889	1270	1257.97	0.75	0	5923	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	568	-5.91	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.52	1175	20231031	6.64	2755	-54.52	20230406	1175	6.64	20231031	2755	-54.52	20230406	1175	6.64	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
126	20231207	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	-3	5	-0.24	28882987	22932	32.93	1268	1282	1251	1651	889	1270	1259.51	0.75	0	2279	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	574	-5.98	0.69	12	0.05	-212.00	1824.00	2755	20230406	-54.01	1175	20231031	7.83	2755	-54.01	20230406	1175	7.83	20231031	2755	-54.01	20230406	1175	7.83	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
127	20231207	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1266	-4	5	-0.31	11732069	9303	13.36	1268	1282	1251	1651	889	1270	1261.11	0.75	0	1799	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	574	-5.97	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.05	1175	20231031	7.74	2755	-54.05	20230406	1175	7.74	20231031	2755	-54.05	20230406	1175	7.74	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
128	20231207	100805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	-5	5	-0.39	6496310	5145	7.39	1268	1282	1251	1651	889	1270	1262.65	0.75	0	-48	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	573	-5.97	0.69	12	0.01	-212.00	1824.00	2755	20230406	-54.08	1175	20231031	7.66	2755	-54.08	20230406	1175	7.66	20231031	2755	-54.08	20230406	1175	7.66	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
129	20231207	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1268	-2	5	-0.16	878724	693	1.00	1268	1268	1268	1651	889	1270	1268.00	0.75	0	-93	1318	1293	1273	1248	1228	1284	1239	453	381	1000	880	1	1	45319582	575	-5.98	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.97	1175	20231031	7.91	2755	-53.97	20230406	1175	7.91	20231031	2755	-53.97	20230406	1175	7.91	20231031	0.17	N	196450	1000	453 억	338459	N	N	N	N
130	20231206	160801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	-17	5	-1.32	88488293	69592	727.80	1289	1298	1253	1673	901	1287	1271.53	0.74	0	2681	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	576	-5.99	0.70	12	0.15	-212.00	1824.00	2755	20230406	-53.90	1175	20231031	8.09	2755	-53.90	20230406	1175	8.09	20231031	2755	-53.90	20230406	1175	8.09	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
131	20231206	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	-14	5	-1.09	74491211	58505	611.85	1289	1298	1257	1673	901	1287	1273.25	0.74	0	4371	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	577	-6.00	0.70	12	0.13	-212.00	1824.00	2755	20230406	-53.79	1175	20231031	8.34	2755	-53.79	20230406	1175	8.34	20231031	2755	-53.79	20230406	1175	8.34	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
132	20231206	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1277	-10	5	-0.78	56814859	44514	465.53	1289	1298	1265	1673	901	1287	1276.34	0.74	0	-84	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	579	-6.02	0.70	12	0.10	-212.00	1824.00	2755	20230406	-53.65	1175	20231031	8.68	2755	-53.65	20230406	1175	8.68	20231031	2755	-53.65	20230406	1175	8.68	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
133	20231206	130803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	-22	5	-1.71	46305805	36282	379.44	1289	1298	1265	1673	901	1287	1276.27	0.74	0	5106	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	573	-5.97	0.69	12	0.08	-212.00	1824.00	2755	20230406	-54.08	1175	20231031	7.66	2755	-54.08	20230406	1175	7.66	20231031	2755	-54.08	20230406	1175	7.66	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
134	20231206	120801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	-9	5	-0.70	36412278	28486	297.91	1289	1298	1265	1673	901	1287	1278.25	0.74	0	1390	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	579	-6.03	0.70	12	0.06	-212.00	1824.00	2755	20230406	-53.61	1175	20231031	8.77	2755	-53.61	20230406	1175	8.77	20231031	2755	-53.61	20230406	1175	8.77	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
135	20231206	110814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1283	-4	5	-0.31	32377173	25318	264.78	1289	1298	1270	1673	901	1287	1278.82	0.74	0	930	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	581	-6.05	0.70	12	0.06	-212.00	1824.00	2755	20230406	-53.43	1175	20231031	9.19	2755	-53.43	20230406	1175	9.19	20231031	2755	-53.43	20230406	1175	9.19	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
136	20231206	100804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	10	2	0.78	13834461	10757	112.50	1289	1298	1281	1673	901	1287	1286.09	0.74	0	-2046	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	588	-6.12	0.71	12	0.02	-212.00	1824.00	2755	20230406	-52.92	1175	20231031	10.38	2755	-52.92	20230406	1175	10.38	20231031	2755	-52.92	20230406	1175	10.38	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
137	20231206	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	-3	5	-0.23	4934967	3832	40.08	1289	1289	1284	1673	901	1287	1287.83	0.74	0	-887	1334	1310	1294	1270	1254	1322	1282	453	386	1000	900	1	1	45319582	582	-6.06	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.39	1175	20231031	9.28	2755	-53.39	20230406	1175	9.28	20231031	2755	-53.39	20230406	1175	9.28	20231031	0.17	N	196450	1000	453 억	335778	N	N	N	N
138	20231205	160810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1287	5	2	0.39	12368266	9532	15.31	1282	1318	1278	1666	898	1282	1297.58	0.75	0	-2560	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	583	-6.07	0.71	12	0.02	-212.00	1824.00	2755	20230406	-53.28	1175	20231031	9.53	2755	-53.28	20230406	1175	9.53	20231031	2755	-53.28	20230406	1175	9.53	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
139	20231205	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1282	0	3	0.00	12110046	9331	14.99	1282	1318	1278	1666	898	1282	1297.83	0.75	0	-2624	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	581	-6.05	0.70	12	0.02	-212.00	1824.00	2755	20230406	-53.47	1175	20231031	9.11	2755	-53.47	20230406	1175	9.11	20231031	2755	-53.47	20230406	1175	9.11	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
140	20231205	140807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	10	2	0.78	10477701	8062	12.95	1282	1318	1278	1666	898	1282	1299.64	0.75	0	-2854	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	586	-6.09	0.71	12	0.02	-212.00	1824.00	2755	20230406	-53.10	1175	20231031	9.96	2755	-53.10	20230406	1175	9.96	20231031	2755	-53.10	20230406	1175	9.96	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
141	20231205	130803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	11	2	0.86	8429921	6475	10.40	1282	1318	1278	1666	898	1282	1301.92	0.75	0	-2882	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	586	-6.10	0.71	12	0.01	-212.00	1824.00	2755	20230406	-53.07	1175	20231031	10.04	2755	-53.07	20230406	1175	10.04	20231031	2755	-53.07	20230406	1175	10.04	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
142	20231205	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	17	2	1.33	7250397	5565	8.94	1282	1318	1278	1666	898	1282	1302.86	0.75	0	-2915	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	589	-6.13	0.71	12	0.01	-212.00	1824.00	2755	20230406	-52.85	1175	20231031	10.55	2755	-52.85	20230406	1175	10.55	20231031	2755	-52.85	20230406	1175	10.55	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
143	20231205	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	16	2	1.25	6401336	4912	7.89	1282	1318	1278	1666	898	1282	1303.20	0.75	0	-2295	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	588	-6.12	0.71	12	0.01	-212.00	1824.00	2755	20230406	-52.89	1175	20231031	10.47	2755	-52.89	20230406	1175	10.47	20231031	2755	-52.89	20230406	1175	10.47	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
144	20231205	100805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	16	2	1.25	3988306	3060	4.92	1282	1318	1278	1666	898	1282	1303.37	0.75	0	-543	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	588	-6.12	0.71	12	0.01	-212.00	1824.00	2755	20230406	-52.89	1175	20231031	10.47	2755	-52.89	20230406	1175	10.47	20231031	2755	-52.89	20230406	1175	10.47	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
145	20231205	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	-4	5	-0.31	497412	388	0.62	1282	1282	1278	1666	898	1282	1281.99	0.75	0	-30	1386	1333	1305	1252	1224	1320	1239	453	384	1000	890	1	1	45319582	579	-6.03	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.61	1175	20231031	8.77	2755	-53.61	20230406	1175	8.77	20231031	2755	-53.61	20230406	1175	8.77	20231031	0.17	N	196450	1000	453 억	338296	N	N	N	N
146	20231204	160757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1282	-49	5	-3.68	79034369	60851	354.82	1330	1358	1277	1730	932	1331	1298.82	0.75	0	175	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	581	-6.05	0.70	12	0.13	-212.00	1824.00	2755	20230406	-53.47	1175	20231031	9.11	2755	-53.47	20230406	1175	9.11	20231031	2755	-53.47	20230406	1175	9.11	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
147	20231204	150801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1285	-46	5	-3.46	74345607	57197	333.51	1330	1358	1277	1730	932	1331	1299.82	0.75	0	2452	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	582	-6.06	0.70	12	0.13	-212.00	1824.00	2755	20230406	-53.36	1175	20231031	9.36	2755	-53.36	20230406	1175	9.36	20231031	2755	-53.36	20230406	1175	9.36	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
148	20231204	140754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1286	-45	5	-3.38	62853952	48253	281.36	1330	1358	1277	1730	932	1331	1302.59	0.75	0	10650	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	583	-6.07	0.71	12	0.11	-212.00	1824.00	2755	20230406	-53.32	1175	20231031	9.45	2755	-53.32	20230406	1175	9.45	20231031	2755	-53.32	20230406	1175	9.45	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
149	20231204	130754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-38	5	-2.85	61438176	47153	274.94	1330	1358	1277	1730	932	1331	1302.95	0.75	0	11001	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	586	-6.10	0.71	12	0.10	-212.00	1824.00	2755	20230406	-53.07	1175	20231031	10.04	2755	-53.07	20230406	1175	10.04	20231031	2755	-53.07	20230406	1175	10.04	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
150	20231204	120755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-13	5	-0.98	32188135	24462	142.64	1330	1358	1277	1730	932	1331	1315.84	0.75	0	1952	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	597	-6.22	0.72	12	0.05	-212.00	1824.00	2755	20230406	-52.16	1175	20231031	12.17	2755	-52.16	20230406	1175	12.17	20231031	2755	-52.16	20230406	1175	12.17	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
151	20231204	110757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	-11	5	-0.83	24446629	18541	108.11	1330	1358	1277	1730	932	1331	1318.52	0.75	0	437	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	598	-6.23	0.72	12	0.04	-212.00	1824.00	2755	20230406	-52.09	1175	20231031	12.34	2755	-52.09	20230406	1175	12.34	20231031	2755	-52.09	20230406	1175	12.34	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
152	20231204	100756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	-8	5	-0.60	16892502	12829	74.80	1330	1330	1277	1730	932	1331	1316.74	0.75	0	-276	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	600	-6.24	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.98	1175	20231031	12.60	2755	-51.98	20230406	1175	12.60	20231031	2755	-51.98	20230406	1175	12.60	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
153	20231204	090755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	-7	5	-0.53	1425737	1072	6.25	1330	1330	1324	1730	932	1331	1329.98	0.75	0	-259	1359	1345	1330	1316	1301	1337	1308	453	399	1000	930	1	1	45319582	600	-6.25	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.94	1175	20231031	12.68	2755	-51.94	20230406	1175	12.68	20231031	2755	-51.94	20230406	1175	12.68	20231031	0.20	N	196450	1000	453 억	338121	N	N	N	N
154	20231201	160755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	-13	5	-0.97	22834145	17149	100.11	1344	1344	1315	1747	941	1344	1331.51	0.75	0	-1327	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	603	-6.28	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.69	1175	20231031	13.28	2755	-51.69	20230406	1175	13.28	20231031	2755	-51.69	20230406	1175	13.28	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
155	20231201	150753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	-10	5	-0.74	20992089	15765	92.03	1344	1344	1315	1747	941	1344	1331.56	0.75	0	-1339	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	605	-6.29	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.58	1175	20231031	13.53	2755	-51.58	20230406	1175	13.53	20231031	2755	-51.58	20230406	1175	13.53	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
156	20231201	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-6	5	-0.45	17894207	13437	78.44	1344	1344	1315	1747	941	1344	1331.71	0.75	0	-1212	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	606	-6.31	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	2755	-51.43	20230406	1175	13.87	20231031	2755	-51.43	20230406	1175	13.87	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
157	20231201	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-4	5	-0.30	16880512	12679	74.01	1344	1344	1315	1747	941	1344	1331.38	0.75	0	-1211	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	607	-6.32	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.36	1175	20231031	14.04	2755	-51.36	20230406	1175	14.04	20231031	2755	-51.36	20230406	1175	14.04	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
158	20231201	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-2	5	-0.15	13142570	9870	57.61	1344	1344	1315	1747	941	1344	1331.57	0.75	0	-1190	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	608	-6.33	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
159	20231201	110755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-2	5	-0.15	12082301	9078	52.99	1344	1344	1315	1747	941	1344	1330.94	0.75	0	-896	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	608	-6.33	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
160	20231201	100801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-29	5	-2.16	4999852	3760	21.95	1344	1344	1315	1747	941	1344	1329.75	0.75	0	-633	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	596	-6.20	0.72	12	0.01	-212.00	1824.00	2755	20230406	-52.27	1175	20231031	11.91	2755	-52.27	20230406	1175	11.91	20231031	2755	-52.27	20230406	1175	11.91	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N
161	20231201	090752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	0	3	0.00	119587	89	0.52	1344	1344	1342	1747	941	1344	1343.67	0.75	0	-30	1362	1352	1345	1335	1328	1358	1341	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.00	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.20	N	196450	1000	453 억	339448	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History