KissMeData/258830/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 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	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	20231130	161114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	29	2	2.37	270614620	216459	101.30	1222	1269	1222	1588	856	1222	1250.19	0.44	18236	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	693	-0.69	2.56	12	0.39	-1810.00	488.00	4400	20230413	-71.57	921	20230927	35.83	4400	-71.57	20230413	921	35.83	20230927	4400	-71.57	20230413	921	35.83	20230927	0.05	N	258830	100	55 억	242623	N	N	27	N	N
3	20231130	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	33	2	2.70	258741956	206976	96.86	1222	1269	1222	1588	856	1222	1250.11	0.44	17154	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	695	-0.69	2.57	12	0.37	-1810.00	488.00	4400	20230413	-71.48	921	20230927	36.26	4400	-71.48	20230413	921	36.26	20230927	4400	-71.48	20230413	921	36.26	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
4	20231130	141111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	34	2	2.78	227857303	182299	85.32	1222	1269	1222	1588	856	1222	1249.91	0.44	12682	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	695	-0.69	2.57	12	0.33	-1810.00	488.00	4400	20230413	-71.45	921	20230927	36.37	4400	-71.45	20230413	921	36.37	20230927	4400	-71.45	20230413	921	36.37	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
5	20231130	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	15	2	1.23	194904264	155955	72.99	1222	1269	1222	1588	856	1222	1249.75	0.44	16502	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	685	-0.68	2.53	12	0.28	-1810.00	488.00	4400	20230413	-71.89	921	20230927	34.31	4400	-71.89	20230413	921	34.31	20230927	4400	-71.89	20230413	921	34.31	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
6	20231130	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	23	2	1.88	170743691	136478	63.87	1222	1269	1222	1588	856	1222	1251.07	0.44	21880	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	689	-0.69	2.55	12	0.25	-1810.00	488.00	4400	20230413	-71.70	921	20230927	35.18	4400	-71.70	20230413	921	35.18	20230927	4400	-71.70	20230413	921	35.18	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
7	20231130	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	34	2	2.78	159721962	127640	59.74	1222	1269	1222	1588	856	1222	1251.35	0.44	20908	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	695	-0.69	2.57	12	0.23	-1810.00	488.00	4400	20230413	-71.45	921	20230927	36.37	4400	-71.45	20230413	921	36.37	20230927	4400	-71.45	20230413	921	36.37	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
8	20231130	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	37	2	3.03	131989788	105485	49.37	1222	1269	1222	1588	856	1222	1251.27	0.44	23284	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	697	-0.70	2.58	12	0.19	-1810.00	488.00	4400	20230413	-71.39	921	20230927	36.70	4400	-71.39	20230413	921	36.70	20230927	4400	-71.39	20230413	921	36.70	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
9	20231130	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	21	2	1.72	23695990	19165	8.97	1222	1250	1222	1588	856	1222	1236.42	0.44	2691	1273	1247	1224	1198	1175	1236	1187	55	366	100	750	1	1	55365742	688	-0.69	2.55	12	0.03	-1810.00	488.00	4400	20230413	-71.75	921	20230927	34.96	4400	-71.75	20230413	921	34.96	20230927	4400	-71.75	20230413	921	34.96	20230927	0.05	N	258830	100	55 억	242623	N	N	39	N	N
10	20231129	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1222	-28	5	-2.24	260357041	212904	99.57	1250	1250	1201	1625	875	1250	1222.88	0.47	-16282	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	677	-0.68	2.50	12	0.38	-1810.00	488.00	4400	20230413	-72.23	921	20230927	32.68	4400	-72.23	20230413	921	32.68	20230927	4400	-72.23	20230413	921	32.68	20230927	0.05	N	258830	100	55 억	258900	N	N	39	N	N
11	20231129	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	-34	5	-2.72	251879089	205943	96.32	1250	1250	1201	1625	875	1250	1223.05	0.47	-16072	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	673	-0.67	2.49	12	0.37	-1810.00	488.00	4400	20230413	-72.36	921	20230927	32.03	4400	-72.36	20230413	921	32.03	20230927	4400	-72.36	20230413	921	32.03	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
12	20231129	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-30	5	-2.40	193939488	158219	74.00	1250	1250	1201	1625	875	1250	1225.77	0.47	-13538	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	675	-0.67	2.50	12	0.29	-1810.00	488.00	4400	20230413	-72.27	921	20230927	32.46	4400	-72.27	20230413	921	32.46	20230927	4400	-72.27	20230413	921	32.46	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
13	20231129	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-22	5	-1.76	149916388	122255	57.18	1250	1250	1201	1625	875	1250	1226.26	0.47	-7042	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	680	-0.68	2.52	12	0.22	-1810.00	488.00	4400	20230413	-72.09	921	20230927	33.33	4400	-72.09	20230413	921	33.33	20230927	4400	-72.09	20230413	921	33.33	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
14	20231129	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-20	5	-1.60	138968889	113355	53.02	1250	1250	1201	1625	875	1250	1225.96	0.47	-3951	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	681	-0.68	2.52	12	0.20	-1810.00	488.00	4400	20230413	-72.05	921	20230927	33.55	4400	-72.05	20230413	921	33.55	20230927	4400	-72.05	20230413	921	33.55	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
15	20231129	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-21	5	-1.68	123533142	100823	47.15	1250	1250	1201	1625	875	1250	1225.25	0.47	24	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	680	-0.68	2.52	12	0.18	-1810.00	488.00	4400	20230413	-72.07	921	20230927	33.44	4400	-72.07	20230413	921	33.44	20230927	4400	-72.07	20230413	921	33.44	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
16	20231129	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-10	5	-0.80	112345582	91745	42.91	1250	1250	1201	1625	875	1250	1224.54	0.47	1717	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	687	-0.69	2.54	12	0.17	-1810.00	488.00	4400	20230413	-71.82	921	20230927	34.64	4400	-71.82	20230413	921	34.64	20230927	4400	-71.82	20230413	921	34.64	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
17	20231129	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-22	5	-1.76	24483530	19862	9.29	1250	1250	1201	1625	875	1250	1232.68	0.47	-6079	1290	1269	1235	1214	1180	1253	1198	55	375	100	770	1	1	55365742	680	-0.68	2.52	12	0.04	-1810.00	488.00	4400	20230413	-72.09	921	20230927	33.33	4400	-72.09	20230413	921	33.33	20230927	4400	-72.09	20230413	921	33.33	20230927	0.05	N	258830	100	55 억	258900	N	N	0	N	N
18	20231128	161104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	12	2	0.97	261718888	212251	86.83	1256	1256	1201	1609	867	1238	1233.06	0.43	21540	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	692	-0.69	2.56	12	0.38	-1810.00	488.00	4400	20230413	-71.59	921	20230927	35.72	4400	-71.59	20230413	921	35.72	20230927	4400	-71.59	20230413	921	35.72	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
19	20231128	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-3	5	-0.24	244369973	198264	81.11	1256	1256	1201	1609	867	1238	1232.55	0.43	21796	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	684	-0.68	2.53	12	0.36	-1810.00	488.00	4400	20230413	-71.93	921	20230927	34.09	4400	-71.93	20230413	921	34.09	20230927	4400	-71.93	20230413	921	34.09	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
20	20231128	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-4	5	-0.32	202761640	164599	67.33	1256	1256	1201	1609	867	1238	1231.85	0.43	24873	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	683	-0.68	2.53	12	0.30	-1810.00	488.00	4400	20230413	-71.95	921	20230927	33.98	4400	-71.95	20230413	921	33.98	20230927	4400	-71.95	20230413	921	33.98	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
21	20231128	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	-5	5	-0.40	179923329	146055	59.75	1256	1256	1201	1609	867	1238	1231.89	0.43	22585	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	683	-0.68	2.53	12	0.26	-1810.00	488.00	4400	20230413	-71.98	921	20230927	33.88	4400	-71.98	20230413	921	33.88	20230927	4400	-71.98	20230413	921	33.88	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
22	20231128	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-6	5	-0.48	170041024	138046	56.47	1256	1256	1201	1609	867	1238	1231.77	0.43	18887	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	682	-0.68	2.52	12	0.25	-1810.00	488.00	4400	20230413	-72.00	921	20230927	33.77	4400	-72.00	20230413	921	33.77	20230927	4400	-72.00	20230413	921	33.77	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
23	20231128	111103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	5	2	0.40	142182901	115531	47.26	1256	1256	1201	1609	867	1238	1230.69	0.43	19571	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	688	-0.69	2.55	12	0.21	-1810.00	488.00	4400	20230413	-71.75	921	20230927	34.96	4400	-71.75	20230413	921	34.96	20230927	4400	-71.75	20230413	921	34.96	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
24	20231128	101058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-2	5	-0.16	110209086	89850	36.76	1256	1256	1201	1609	867	1238	1226.59	0.43	15541	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	684	-0.68	2.53	12	0.16	-1810.00	488.00	4400	20230413	-71.91	921	20230927	34.20	4400	-71.91	20230413	921	34.20	20230927	4400	-71.91	20230413	921	34.20	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
25	20231128	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	-13	5	-1.05	19453417	15809	6.47	1256	1256	1201	1609	867	1238	1230.53	0.43	-5020	1306	1272	1252	1218	1198	1262	1208	55	371	100	760	1	1	55365742	678	-0.68	2.51	12	0.03	-1810.00	488.00	4400	20230413	-72.16	921	20230927	33.01	4400	-72.16	20230413	921	33.01	20230927	4400	-72.16	20230413	921	33.01	20230927	0.05	N	258830	100	55 억	235955	N	N	3	N	N
26	20231127	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-43	5	-3.36	305768847	244397	101.73	1285	1286	1232	1665	897	1281	1251.14	0.52	-46725	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	685	-0.68	2.54	12	0.44	-1810.00	488.00	4400	20230413	-71.86	921	20230927	34.42	4400	-71.86	20230413	921	34.42	20230927	4400	-71.86	20230413	921	34.42	20230927	0.05	N	258830	100	55 억	285184	N	N	3	N	N
27	20231127	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-46	5	-3.59	298919608	238857	99.42	1285	1286	1232	1665	897	1281	1251.46	0.52	-45252	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	684	-0.68	2.53	12	0.43	-1810.00	488.00	4400	20230413	-71.93	921	20230927	34.09	4400	-71.93	20230413	921	34.09	20230927	4400	-71.93	20230413	921	34.09	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
28	20231127	141100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-43	5	-3.36	257949672	205700	85.62	1285	1286	1237	1665	897	1281	1254.01	0.52	-41866	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	685	-0.68	2.54	12	0.37	-1810.00	488.00	4400	20230413	-71.86	921	20230927	34.42	4400	-71.86	20230413	921	34.42	20230927	4400	-71.86	20230413	921	34.42	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
29	20231127	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-36	5	-2.81	219349859	174611	72.68	1285	1286	1242	1665	897	1281	1256.22	0.52	-36634	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	689	-0.69	2.55	12	0.32	-1810.00	488.00	4400	20230413	-71.70	921	20230927	35.18	4400	-71.70	20230413	921	35.18	20230927	4400	-71.70	20230413	921	35.18	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
30	20231127	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	-26	5	-2.03	166948550	132669	55.22	1285	1286	1245	1665	897	1281	1258.38	0.52	-14773	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	695	-0.69	2.57	12	0.24	-1810.00	488.00	4400	20230413	-71.48	921	20230927	36.26	4400	-71.48	20230413	921	36.26	20230927	4400	-71.48	20230413	921	36.26	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
31	20231127	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	-27	5	-2.11	147966072	117541	48.92	1285	1286	1245	1665	897	1281	1258.85	0.52	-13554	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	694	-0.69	2.57	12	0.21	-1810.00	488.00	4400	20230413	-71.50	921	20230927	36.16	4400	-71.50	20230413	921	36.16	20230927	4400	-71.50	20230413	921	36.16	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
32	20231127	101048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	-29	5	-2.26	99753075	79222	32.98	1285	1286	1245	1665	897	1281	1259.16	0.52	-22107	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	693	-0.69	2.57	12	0.14	-1810.00	488.00	4400	20230413	-71.55	921	20230927	35.94	4400	-71.55	20230413	921	35.94	20230927	4400	-71.55	20230413	921	35.94	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
33	20231127	091052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1279	-2	5	-0.16	8004762	6249	2.60	1285	1286	1275	1665	897	1281	1280.97	0.52	-1743	1333	1306	1274	1247	1215	1320	1261	55	384	100	790	1	1	55365742	708	-0.71	2.62	12	0.01	-1810.00	488.00	4400	20230413	-70.93	921	20230927	38.87	4400	-70.93	20230413	921	38.87	20230927	4400	-70.93	20230413	921	38.87	20230927	0.05	N	258830	100	55 억	285184	N	N	0	N	N
34	20231124	161044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	4	2	0.31	305740594	239321	114.05	1280	1301	1242	1660	894	1277	1277.53	0.46	28782	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	709	-0.71	2.62	12	0.43	-1810.00	488.00	4400	20230413	-70.89	921	20230927	39.09	4400	-70.89	20230413	921	39.09	20230927	4400	-70.89	20230413	921	39.09	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
35	20231124	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	7	2	0.55	300773843	235446	112.21	1280	1301	1242	1660	894	1277	1277.46	0.46	29788	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	711	-0.71	2.63	12	0.43	-1810.00	488.00	4400	20230413	-70.82	921	20230927	39.41	4400	-70.82	20230413	921	39.41	20230927	4400	-70.82	20230413	921	39.41	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
36	20231124	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1277	0	3	0.00	279908964	219133	104.43	1280	1301	1242	1660	894	1277	1277.35	0.46	31800	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	707	-0.71	2.62	12	0.40	-1810.00	488.00	4400	20230413	-70.98	921	20230927	38.65	4400	-70.98	20230413	921	38.65	20230927	4400	-70.98	20230413	921	38.65	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
37	20231124	131047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	4	2	0.31	241255041	188931	90.04	1280	1301	1242	1660	894	1277	1276.95	0.46	29187	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	709	-0.71	2.62	12	0.34	-1810.00	488.00	4400	20230413	-70.89	921	20230927	39.09	4400	-70.89	20230413	921	39.09	20230927	4400	-70.89	20230413	921	39.09	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
38	20231124	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1286	9	2	0.70	209955547	164522	78.41	1280	1301	1242	1660	894	1277	1276.15	0.46	29073	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	712	-0.71	2.64	12	0.30	-1810.00	488.00	4400	20230413	-70.77	921	20230927	39.63	4400	-70.77	20230413	921	39.63	20230927	4400	-70.77	20230413	921	39.63	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
39	20231124	111051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1282	5	2	0.39	188768938	148003	70.53	1280	1301	1242	1660	894	1277	1275.44	0.46	24966	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	710	-0.71	2.63	12	0.27	-1810.00	488.00	4400	20230413	-70.86	921	20230927	39.20	4400	-70.86	20230413	921	39.20	20230927	4400	-70.86	20230413	921	39.20	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
40	20231124	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1295	18	2	1.41	163263187	128123	61.06	1280	1301	1242	1660	894	1277	1274.27	0.46	23789	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	717	-0.72	2.65	12	0.23	-1810.00	488.00	4400	20230413	-70.57	921	20230927	40.61	4400	-70.57	20230413	921	40.61	20230927	4400	-70.57	20230413	921	40.61	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
41	20231124	091047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1288	11	2	0.86	13210035	10295	4.91	1280	1296	1277	1660	894	1277	1283.15	0.46	-138	1379	1328	1299	1248	1219	1313	1233	55	383	100	790	1	1	55365742	713	-0.71	2.64	12	0.02	-1810.00	488.00	4400	20230413	-70.73	921	20230927	39.85	4400	-70.73	20230413	921	39.85	20230927	4400	-70.73	20230413	921	39.85	20230927	0.05	N	258830	100	55 억	256367	N	N	2	N	N
42	20231123	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1277	-24	5	-1.84	271133316	209529	52.27	1350	1350	1270	1691	911	1301	1294.02	0.50	-21319	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	707	-0.71	2.62	12	0.38	-1810.00	488.00	4400	20230413	-70.98	921	20230927	38.65	4400	-70.98	20230413	921	38.65	20230927	4400	-70.98	20230413	921	38.65	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
43	20231123	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1287	-14	5	-1.08	247322547	190927	47.63	1350	1350	1270	1691	911	1301	1295.38	0.50	-19338	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	713	-0.71	2.64	12	0.34	-1810.00	488.00	4400	20230413	-70.75	921	20230927	39.74	4400	-70.75	20230413	921	39.74	20230927	4400	-70.75	20230413	921	39.74	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
44	20231123	141110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-11	5	-0.85	201172324	155162	38.70	1350	1350	1270	1691	911	1301	1296.53	0.50	-4592	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	714	-0.71	2.64	12	0.28	-1810.00	488.00	4400	20230413	-70.68	921	20230927	40.07	4400	-70.68	20230413	921	40.07	20230927	4400	-70.68	20230413	921	40.07	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
45	20231123	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-9	5	-0.69	167093722	128792	32.13	1350	1350	1270	1691	911	1301	1297.39	0.50	-2258	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	715	-0.71	2.65	12	0.23	-1810.00	488.00	4400	20230413	-70.64	921	20230927	40.28	4400	-70.64	20230413	921	40.28	20230927	4400	-70.64	20230413	921	40.28	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
46	20231123	121049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	-3	5	-0.23	140636953	108380	27.04	1350	1350	1270	1691	911	1301	1297.63	0.50	-2724	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	719	-0.72	2.66	12	0.20	-1810.00	488.00	4400	20230413	-70.50	921	20230927	40.93	4400	-70.50	20230413	921	40.93	20230927	4400	-70.50	20230413	921	40.93	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
47	20231123	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-9	5	-0.69	114926228	88572	22.09	1350	1350	1270	1691	911	1301	1297.55	0.50	-11683	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	715	-0.71	2.65	12	0.16	-1810.00	488.00	4400	20230413	-70.64	921	20230927	40.28	4400	-70.64	20230413	921	40.28	20230927	4400	-70.64	20230413	921	40.28	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
48	20231123	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	-2	5	-0.15	87805644	67646	16.87	1350	1350	1270	1691	911	1301	1298.02	0.50	-5913	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	719	-0.72	2.66	12	0.12	-1810.00	488.00	4400	20230413	-70.48	921	20230927	41.04	4400	-70.48	20230413	921	41.04	20230927	4400	-70.48	20230413	921	41.04	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
49	20231123	091050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	-17	5	-1.31	35491786	27347	6.82	1350	1350	1270	1691	911	1301	1297.83	0.50	-705	1373	1336	1310	1273	1247	1324	1261	55	390	100	800	1	1	55365742	711	-0.71	2.63	12	0.05	-1810.00	488.00	4400	20230413	-70.82	921	20230927	39.41	4400	-70.82	20230413	921	39.41	20230927	4400	-70.82	20230413	921	39.41	20230927	0.05	N	258830	100	55 억	277454	N	N	2	N	N
50	20231122	161009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	-46	5	-3.41	513660316	394777	69.27	1347	1347	1284	1751	943	1347	1301.14	0.65	-82004	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	720	-0.72	2.67	12	0.71	-1810.00	488.00	4400	20230413	-70.43	921	20230927	41.26	4400	-70.43	20230413	921	41.26	20230927	4400	-70.43	20230413	921	41.26	20230927	0.05	N	258830	100	55 억	358528	N	N	2	N	N
51	20231122	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1291	-56	5	-4.16	500926073	384956	67.55	1347	1347	1284	1751	943	1347	1301.26	0.65	-81644	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	715	-0.71	2.65	12	0.70	-1810.00	488.00	4400	20230413	-70.66	921	20230927	40.17	4400	-70.66	20230413	921	40.17	20230927	4400	-70.66	20230413	921	40.17	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
52	20231122	141022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	-39	5	-2.90	353450654	270850	47.53	1347	1347	1293	1751	943	1347	1304.97	0.65	-48229	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	724	-0.72	2.68	12	0.49	-1810.00	488.00	4400	20230413	-70.27	921	20230927	42.02	4400	-70.27	20230413	921	42.02	20230927	4400	-70.27	20230413	921	42.02	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
53	20231122	131058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	-46	5	-3.41	328321401	251573	44.14	1347	1347	1293	1751	943	1347	1305.07	0.65	-51820	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	720	-0.72	2.67	12	0.45	-1810.00	488.00	4400	20230413	-70.43	921	20230927	41.26	4400	-70.43	20230413	921	41.26	20230927	4400	-70.43	20230413	921	41.26	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
54	20231122	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	-47	5	-3.49	310851674	238178	41.79	1347	1347	1293	1751	943	1347	1305.12	0.65	-53165	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	720	-0.72	2.66	12	0.43	-1810.00	488.00	4400	20230413	-70.45	921	20230927	41.15	4400	-70.45	20230413	921	41.15	20230927	4400	-70.45	20230413	921	41.15	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
55	20231122	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	-38	5	-2.82	276174078	211630	37.13	1347	1347	1293	1751	943	1347	1304.99	0.65	-50998	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	725	-0.72	2.68	12	0.38	-1810.00	488.00	4400	20230413	-70.25	921	20230927	42.13	4400	-70.25	20230413	921	42.13	20230927	4400	-70.25	20230413	921	42.13	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
56	20231122	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	-45	5	-3.34	239395901	183362	32.17	1347	1347	1293	1751	943	1347	1305.59	0.65	-45391	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	721	-0.72	2.67	12	0.33	-1810.00	488.00	4400	20230413	-70.41	921	20230927	41.37	4400	-70.41	20230413	921	41.37	20230927	4400	-70.41	20230413	921	41.37	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
57	20231122	091019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	-36	5	-2.67	56117700	42690	7.49	1347	1347	1300	1751	943	1347	1314.54	0.65	795	1388	1367	1355	1334	1322	1361	1328	55	404	100	830	1	1	55365742	726	-0.72	2.69	12	0.08	-1810.00	488.00	4400	20230413	-70.20	921	20230927	42.35	4400	-70.20	20230413	921	42.35	20230927	4400	-70.20	20230413	921	42.35	20230927	0.05	N	258830	100	55 억	358528	N	N	3	N	N
58	20231121	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	-10	5	-0.74	763929319	562062	49.74	1357	1376	1343	1764	950	1357	1359.16	0.56	36947	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	746	-0.74	2.76	12	1.02	-1810.00	488.00	4400	20230413	-69.39	921	20230927	46.25	4400	-69.39	20230413	921	46.25	20230927	4400	-69.39	20230413	921	46.25	20230927	0.05	N	258830	100	55 억	312437	N	N	3	N	N
59	20231121	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	-6	5	-0.44	724568860	532878	47.16	1357	1376	1343	1764	950	1357	1359.73	0.56	36268	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	748	-0.75	2.77	12	0.96	-1810.00	488.00	4400	20230413	-69.30	921	20230927	46.69	4400	-69.30	20230413	921	46.69	20230927	4400	-69.30	20230413	921	46.69	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
60	20231121	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	-3	5	-0.22	682126861	501496	44.38	1357	1376	1343	1764	950	1357	1360.18	0.56	37642	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	750	-0.75	2.77	12	0.91	-1810.00	488.00	4400	20230413	-69.23	921	20230927	47.01	4400	-69.23	20230413	921	47.01	20230927	4400	-69.23	20230413	921	47.01	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
61	20231121	131002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	11	2	0.81	587737092	431695	38.20	1357	1376	1343	1764	950	1357	1361.46	0.56	41032	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	757	-0.76	2.80	12	0.78	-1810.00	488.00	4400	20230413	-68.91	921	20230927	48.53	4400	-68.91	20230413	921	48.53	20230927	4400	-68.91	20230413	921	48.53	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
62	20231121	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	12	2	0.88	534086815	392392	34.73	1357	1376	1343	1764	950	1357	1361.11	0.56	39310	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	758	-0.76	2.81	12	0.71	-1810.00	488.00	4400	20230413	-68.89	921	20230927	48.64	4400	-68.89	20230413	921	48.64	20230927	4400	-68.89	20230413	921	48.64	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
63	20231121	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	15	2	1.11	457541094	336370	29.77	1357	1376	1343	1764	950	1357	1360.23	0.56	26485	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	760	-0.76	2.81	12	0.61	-1810.00	488.00	4400	20230413	-68.82	921	20230927	48.97	4400	-68.82	20230413	921	48.97	20230927	4400	-68.82	20230413	921	48.97	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
64	20231121	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	3	2	0.22	281741397	207699	18.38	1357	1375	1343	1764	950	1357	1356.49	0.56	-5616	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	753	-0.75	2.79	12	0.38	-1810.00	488.00	4400	20230413	-69.09	921	20230927	47.67	4400	-69.09	20230413	921	47.67	20230927	4400	-69.09	20230413	921	47.67	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
65	20231121	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	-8	5	-0.59	82688789	61204	5.42	1357	1358	1345	1764	950	1357	1351.04	0.56	-2793	1437	1397	1351	1311	1265	1417	1331	55	407	100	840	1	1	55365742	747	-0.75	2.76	12	0.11	-1810.00	488.00	4400	20230413	-69.34	921	20230927	46.47	4400	-69.34	20230413	921	46.47	20230927	4400	-69.34	20230413	921	46.47	20230927	0.05	N	258830	100	55 억	312437	N	N	21	N	N
66	20231120	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	64	2	4.95	1484608930	1090899	197.84	1340	1391	1305	1680	906	1293	1360.90	0.31	141852	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	751	-0.75	2.78	12	1.97	-1810.00	488.00	4400	20230413	-69.16	921	20230927	47.34	4400	-69.16	20230413	921	47.34	20230927	4400	-69.16	20230413	921	47.34	20230927	0.05	N	258830	100	55 억	173441	N	N	21	N	N
67	20231120	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1356	63	2	4.87	1451867991	1066756	193.46	1340	1391	1305	1680	906	1293	1361.01	0.31	140403	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	751	-0.75	2.78	12	1.93	-1810.00	488.00	4400	20230413	-69.18	921	20230927	47.23	4400	-69.18	20230413	921	47.23	20230927	4400	-69.18	20230413	921	47.23	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
68	20231120	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	71	2	5.49	1394983411	1024917	185.88	1340	1391	1305	1680	906	1293	1361.07	0.31	133281	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	755	-0.75	2.80	12	1.85	-1810.00	488.00	4400	20230413	-69.00	921	20230927	48.10	4400	-69.00	20230413	921	48.10	20230927	4400	-69.00	20230413	921	48.10	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
69	20231120	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	65	2	5.03	1275268404	937156	169.96	1340	1391	1305	1680	906	1293	1360.79	0.31	121154	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	752	-0.75	2.78	12	1.69	-1810.00	488.00	4400	20230413	-69.14	921	20230927	47.45	4400	-69.14	20230413	921	47.45	20230927	4400	-69.14	20230413	921	47.45	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
70	20231120	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	68	2	5.26	1216649617	893930	162.12	1340	1391	1305	1680	906	1293	1361.01	0.31	120219	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	754	-0.75	2.79	12	1.61	-1810.00	488.00	4400	20230413	-69.07	921	20230927	47.77	4400	-69.07	20230413	921	47.77	20230927	4400	-69.07	20230413	921	47.77	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
71	20231120	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	69	2	5.34	1105480774	811872	147.24	1340	1391	1305	1680	906	1293	1361.64	0.31	117360	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	754	-0.75	2.79	12	1.47	-1810.00	488.00	4400	20230413	-69.05	921	20230927	47.88	4400	-69.05	20230413	921	47.88	20230927	4400	-69.05	20230413	921	47.88	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
72	20231120	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	61	2	4.72	778035079	573265	103.97	1340	1391	1305	1680	906	1293	1357.20	0.31	32683	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	750	-0.75	2.77	12	1.04	-1810.00	488.00	4400	20230413	-69.23	921	20230927	47.01	4400	-69.23	20230413	921	47.01	20230927	4400	-69.23	20230413	921	47.01	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
73	20231120	091004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	56	2	4.33	377236185	276760	50.19	1340	1391	1305	1680	906	1293	1363.04	0.31	-6186	1336	1314	1292	1270	1248	1303	1259	55	387	100	800	1	1	55365742	747	-0.75	2.76	12	0.50	-1810.00	488.00	4400	20230413	-69.34	921	20230927	46.47	4400	-69.34	20230413	921	46.47	20230927	4400	-69.34	20230413	921	46.47	20230927	0.05	N	258830	100	55 억	173441	N	N	0	N	N
74	20231117	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-26	5	-1.97	425535551	330871	19.75	1314	1314	1270	1714	924	1319	1285.91	0.36	-24506	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	716	-0.71	2.65	12	0.60	-1810.00	488.00	4400	20230413	-70.61	921	20230927	40.39	4400	-70.61	20230413	921	40.39	20230927	4400	-70.61	20230413	921	40.39	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
75	20231117	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1277	-42	5	-3.18	399172877	310431	18.53	1314	1314	1270	1714	924	1319	1285.87	0.36	-23720	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	707	-0.71	2.62	12	0.56	-1810.00	488.00	4400	20230413	-70.98	921	20230927	38.65	4400	-70.98	20230413	921	38.65	20230927	4400	-70.98	20230413	921	38.65	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
76	20231117	141024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	-45	5	-3.41	361419900	280934	16.77	1314	1314	1270	1714	924	1319	1286.49	0.36	-18526	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	705	-0.70	2.61	12	0.51	-1810.00	488.00	4400	20230413	-71.05	921	20230927	38.33	4400	-71.05	20230413	921	38.33	20230927	4400	-71.05	20230413	921	38.33	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
77	20231117	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	-46	5	-3.49	305484473	236925	14.14	1314	1314	1271	1714	924	1319	1289.37	0.36	-11270	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	705	-0.70	2.61	12	0.43	-1810.00	488.00	4400	20230413	-71.07	921	20230927	38.22	4400	-71.07	20230413	921	38.22	20230927	4400	-71.07	20230413	921	38.22	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
78	20231117	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1277	-42	5	-3.18	263408639	203889	12.17	1314	1314	1271	1714	924	1319	1291.92	0.36	-8323	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	707	-0.71	2.62	12	0.37	-1810.00	488.00	4400	20230413	-70.98	921	20230927	38.65	4400	-70.98	20230413	921	38.65	20230927	4400	-70.98	20230413	921	38.65	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
79	20231117	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	-39	5	-2.96	236447778	182791	10.91	1314	1314	1271	1714	924	1319	1293.54	0.36	-10526	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	709	-0.71	2.62	12	0.33	-1810.00	488.00	4400	20230413	-70.91	921	20230927	38.98	4400	-70.91	20230413	921	38.98	20230927	4400	-70.91	20230413	921	38.98	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
80	20231117	101027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1294	-25	5	-1.90	158171183	121953	7.28	1314	1314	1290	1714	924	1319	1296.98	0.36	5499	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	716	-0.71	2.65	12	0.22	-1810.00	488.00	4400	20230413	-70.59	921	20230927	40.50	4400	-70.59	20230413	921	40.50	20230927	4400	-70.59	20230413	921	40.50	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
81	20231117	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-26	5	-1.97	53065734	40847	2.44	1314	1314	1291	1714	924	1319	1299.13	0.36	5654	1493	1405	1328	1240	1163	1450	1285	55	395	100	810	1	1	55365742	716	-0.71	2.65	12	0.07	-1810.00	488.00	4400	20230413	-70.61	921	20230927	40.39	4400	-70.61	20230413	921	40.39	20230927	4400	-70.61	20230413	921	40.39	20230927	0.05	N	258830	100	55 억	197935	N	N	0	N	N
82	20231116	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	32	2	2.48	2235539556	1661943	572.64	1288	1416	1251	1674	902	1288	1345.14	0.59	-131795	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	731	-0.73	2.70	12	3.00	-1810.00	488.00	4400	20230413	-70.00	921	20230927	43.32	4400	-70.00	20230413	921	43.32	20230927	4400	-70.00	20230413	921	43.32	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
83	20231116	151019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	27	2	2.10	2178752515	1618784	557.77	1288	1416	1251	1674	902	1288	1345.92	0.59	-133673	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	728	-0.73	2.69	12	2.92	-1810.00	488.00	4400	20230413	-70.11	921	20230927	42.78	4400	-70.11	20230413	921	42.78	20230927	4400	-70.11	20230413	921	42.78	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
84	20231116	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	21	2	1.63	2118627106	1573100	542.03	1288	1416	1251	1674	902	1288	1346.79	0.59	-125883	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	725	-0.72	2.68	12	2.84	-1810.00	488.00	4400	20230413	-70.25	921	20230927	42.13	4400	-70.25	20230413	921	42.13	20230927	4400	-70.25	20230413	921	42.13	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
85	20231116	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1316	28	2	2.17	2026049994	1502483	517.70	1288	1416	1251	1674	902	1288	1348.47	0.59	-123268	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	729	-0.73	2.70	12	2.71	-1810.00	488.00	4400	20230413	-70.09	921	20230927	42.89	4400	-70.09	20230413	921	42.89	20230927	4400	-70.09	20230413	921	42.89	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
86	20231116	121020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	52	2	4.04	1788424249	1321962	455.50	1288	1416	1251	1674	902	1288	1352.86	0.59	-112671	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	742	-0.74	2.75	12	2.39	-1810.00	488.00	4400	20230413	-69.55	921	20230927	45.49	4400	-69.55	20230413	921	45.49	20230927	4400	-69.55	20230413	921	45.49	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
87	20231116	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	97	2	7.53	469543467	355472	122.48	1288	1397	1251	1674	902	1288	1320.90	0.59	-45506	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	767	-0.77	2.84	12	0.64	-1810.00	488.00	4400	20230413	-68.52	921	20230927	50.38	4400	-68.52	20230413	921	50.38	20230927	4400	-68.52	20230413	921	50.38	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
88	20231116	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	-19	5	-1.48	21963763	17151	5.91	1288	1288	1269	1674	902	1288	1280.60	0.59	-9337	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	703	-0.70	2.60	12	0.03	-1810.00	488.00	4400	20230413	-71.16	921	20230927	37.79	4400	-71.16	20230413	921	37.79	20230927	4400	-71.16	20230413	921	37.79	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
89	20231116	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1288	0	3	0.00	0	0	0.00	0	0	0	1674	902	1288	0.00	0.59	0	1327	1307	1281	1261	1235	1317	1271	55	386	100	790	1	1	55365742	713	-0.71	2.64	12	0.00	-1810.00	488.00	4400	20230413	-70.73	921	20230927	39.85	4400	-70.73	20230413	921	39.85	20230927	4400	-70.73	20230413	921	39.85	20230927	0.05	N	258830	100	55 억	325783	N	N	0	N	N
90	20231115	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1288	34	2	2.71	369966708	288599	120.49	1255	1301	1255	1630	878	1254	1281.94	0.44	79224	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	713	-0.71	2.64	12	0.52	-1810.00	488.00	4400	20230413	-70.73	921	20230927	39.85	4400	-70.73	20230413	921	39.85	20230927	4400	-70.73	20230413	921	39.85	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
91	20231115	151037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	39	2	3.11	345369988	269562	112.54	1255	1301	1255	1630	878	1254	1281.23	0.44	79224	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	716	-0.71	2.65	12	0.49	-1810.00	488.00	4400	20230413	-70.61	921	20230927	40.39	4400	-70.61	20230413	921	40.39	20230927	4400	-70.61	20230413	921	40.39	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
92	20231115	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	30	2	2.39	303588755	237037	98.96	1255	1301	1255	1630	878	1254	1280.77	0.44	67020	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	711	-0.71	2.63	12	0.43	-1810.00	488.00	4400	20230413	-70.82	921	20230927	39.41	4400	-70.82	20230413	921	39.41	20230927	4400	-70.82	20230413	921	39.41	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
93	20231115	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1279	25	2	1.99	272230635	212558	88.74	1255	1301	1255	1630	878	1254	1280.74	0.44	60904	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	708	-0.71	2.62	12	0.38	-1810.00	488.00	4400	20230413	-70.93	921	20230927	38.87	4400	-70.93	20230413	921	38.87	20230927	4400	-70.93	20230413	921	38.87	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
94	20231115	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	20	2	1.59	241397670	188339	78.63	1255	1301	1255	1630	878	1254	1281.72	0.44	63218	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	705	-0.70	2.61	12	0.34	-1810.00	488.00	4400	20230413	-71.05	921	20230927	38.33	4400	-71.05	20230413	921	38.33	20230927	4400	-71.05	20230413	921	38.33	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
95	20231115	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	19	2	1.52	225295272	175685	73.35	1255	1301	1255	1630	878	1254	1282.38	0.44	67494	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	705	-0.70	2.61	12	0.32	-1810.00	488.00	4400	20230413	-71.07	921	20230927	38.22	4400	-71.07	20230413	921	38.22	20230927	4400	-71.07	20230413	921	38.22	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
96	20231115	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1286	32	2	2.55	173182031	134941	56.34	1255	1301	1255	1630	878	1254	1283.39	0.44	69914	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	712	-0.71	2.64	12	0.24	-1810.00	488.00	4400	20230413	-70.77	921	20230927	39.63	4400	-70.77	20230413	921	39.63	20230927	4400	-70.77	20230413	921	39.63	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
97	20231115	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1288	34	2	2.71	62874636	49467	20.65	1255	1288	1255	1630	878	1254	1271.04	0.44	19059	1290	1271	1249	1230	1208	1281	1240	55	376	100	770	1	1	55365742	713	-0.71	2.64	12	0.09	-1810.00	488.00	4400	20230413	-70.73	921	20230927	39.85	4400	-70.73	20230413	921	39.85	20230927	4400	-70.73	20230413	921	39.85	20230927	0.05	N	258830	100	55 억	245336	N	N	1	N	N
98	20231114	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	27	2	2.20	297414919	237968	83.85	1227	1268	1227	1595	859	1227	1249.81	0.33	59767	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	694	-0.69	2.57	12	0.43	-1810.00	488.00	4400	20230413	-71.50	921	20230927	36.16	4400	-71.50	20230413	921	36.16	20230927	4400	-71.50	20230413	921	36.16	20230927	0.05	N	258830	100	55 억	183486	N	N	1	N	N
99	20231114	151021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	28	2	2.28	283549169	226931	79.96	1227	1268	1227	1595	859	1227	1249.50	0.33	59689	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	695	-0.69	2.57	12	0.41	-1810.00	488.00	4400	20230413	-71.48	921	20230927	36.26	4400	-71.48	20230413	921	36.26	20230927	4400	-71.48	20230413	921	36.26	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
100	20231114	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	17	2	1.39	231417265	185305	65.30	1227	1268	1227	1595	859	1227	1248.85	0.33	56587	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	689	-0.69	2.55	12	0.33	-1810.00	488.00	4400	20230413	-71.73	921	20230927	35.07	4400	-71.73	20230413	921	35.07	20230927	4400	-71.73	20230413	921	35.07	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
101	20231114	131018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	13	2	1.06	200047591	160059	56.40	1227	1268	1227	1595	859	1227	1249.84	0.33	55084	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	687	-0.69	2.54	12	0.29	-1810.00	488.00	4400	20230413	-71.82	921	20230927	34.64	4400	-71.82	20230413	921	34.64	20230927	4400	-71.82	20230413	921	34.64	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
102	20231114	121021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	21	2	1.71	173395889	138633	48.85	1227	1268	1227	1595	859	1227	1250.75	0.33	48031	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	691	-0.69	2.56	12	0.25	-1810.00	488.00	4400	20230413	-71.64	921	20230927	35.50	4400	-71.64	20230413	921	35.50	20230927	4400	-71.64	20230413	921	35.50	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
103	20231114	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	32	2	2.61	150621039	120495	42.46	1227	1268	1227	1595	859	1227	1250.02	0.33	47855	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	697	-0.70	2.58	12	0.22	-1810.00	488.00	4400	20230413	-71.39	921	20230927	36.70	4400	-71.39	20230413	921	36.70	20230927	4400	-71.39	20230413	921	36.70	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
104	20231114	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	27	2	2.20	93986293	75254	26.52	1227	1266	1227	1595	859	1227	1248.92	0.33	34694	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	694	-0.69	2.57	12	0.14	-1810.00	488.00	4400	20230413	-71.50	921	20230927	36.16	4400	-71.50	20230413	921	36.16	20230927	4400	-71.50	20230413	921	36.16	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
105	20231114	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	26	2	2.12	35042328	28333	9.98	1227	1259	1227	1595	859	1227	1236.80	0.33	12150	1305	1266	1246	1207	1187	1256	1197	55	368	100	760	1	1	55365742	694	-0.69	2.57	12	0.05	-1810.00	488.00	4400	20230413	-71.52	921	20230927	36.05	4400	-71.52	20230413	921	36.05	20230927	4400	-71.52	20230413	921	36.05	20230927	0.05	N	258830	100	55 억	183486	N	N	0	N	N
106	20231113	161002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	-43	5	-3.39	354232928	282325	76.83	1280	1285	1226	1651	889	1270	1254.71	0.33	569	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	679	-0.68	2.51	12	0.51	-1810.00	488.00	4400	20230413	-72.11	921	20230927	33.22	4400	-72.11	20230413	921	33.22	20230927	4400	-72.11	20230413	921	33.22	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
107	20231113	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-33	5	-2.60	315843502	251101	68.33	1280	1285	1236	1651	889	1270	1257.83	0.33	-14541	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	685	-0.68	2.53	12	0.45	-1810.00	488.00	4400	20230413	-71.89	921	20230927	34.31	4400	-71.89	20230413	921	34.31	20230927	4400	-71.89	20230413	921	34.31	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
108	20231113	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-19	5	-1.50	254610002	201871	54.93	1280	1285	1247	1651	889	1270	1261.25	0.33	-12765	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	693	-0.69	2.56	12	0.36	-1810.00	488.00	4400	20230413	-71.57	921	20230927	35.83	4400	-71.57	20230413	921	35.83	20230927	4400	-71.57	20230413	921	35.83	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
109	20231113	130955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-17	5	-1.34	214443235	169785	46.20	1280	1285	1248	1651	889	1270	1263.03	0.33	1403	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	694	-0.69	2.57	12	0.31	-1810.00	488.00	4400	20230413	-71.52	921	20230927	36.05	4400	-71.52	20230413	921	36.05	20230927	4400	-71.52	20230413	921	36.05	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
110	20231113	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	-1	5	-0.08	189386681	149890	40.79	1280	1285	1248	1651	889	1270	1263.50	0.33	5183	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	703	-0.70	2.60	12	0.27	-1810.00	488.00	4400	20230413	-71.16	921	20230927	37.79	4400	-71.16	20230413	921	37.79	20230927	4400	-71.16	20230413	921	37.79	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
111	20231113	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	-3	5	-0.24	148631869	117682	32.02	1280	1285	1248	1651	889	1270	1263.00	0.33	1408	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	701	-0.70	2.60	12	0.21	-1810.00	488.00	4400	20230413	-71.20	921	20230927	37.57	4400	-71.20	20230413	921	37.57	20230927	4400	-71.20	20230413	921	37.57	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
112	20231113	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-10	5	-0.79	122465267	96910	26.37	1280	1285	1248	1651	889	1270	1263.70	0.33	919	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	698	-0.70	2.58	12	0.18	-1810.00	488.00	4400	20230413	-71.36	921	20230927	36.81	4400	-71.36	20230413	921	36.81	20230927	4400	-71.36	20230413	921	36.81	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
113	20231113	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	5	2	0.39	36010745	28251	7.69	1280	1285	1264	1651	889	1270	1274.67	0.33	5616	1325	1297	1281	1253	1237	1289	1245	55	381	100	780	1	1	55365742	706	-0.70	2.61	12	0.05	-1810.00	488.00	4400	20230413	-71.02	921	20230927	38.44	4400	-71.02	20230413	921	38.44	20230927	4400	-71.02	20230413	921	38.44	20230927	0.05	N	258830	100	55 억	182420	N	N	0	N	N
114	20231110	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	-51	5	-3.86	469563527	366740	54.20	1309	1309	1265	1717	925	1321	1280.40	0.31	9600	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	703	-0.70	2.60	12	0.66	-1810.00	488.00	4400	20230413	-71.14	921	20230927	37.89	4400	-71.14	20230413	921	37.89	20230927	4400	-71.14	20230413	921	37.89	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
115	20231110	151016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	-46	5	-3.48	442494480	345460	51.06	1309	1309	1265	1717	925	1321	1280.88	0.31	11773	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	706	-0.70	2.61	12	0.62	-1810.00	488.00	4400	20230413	-71.02	921	20230927	38.44	4400	-71.02	20230413	921	38.44	20230927	4400	-71.02	20230413	921	38.44	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
116	20231110	141002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	-47	5	-3.56	405155636	316125	46.72	1309	1309	1265	1717	925	1321	1281.63	0.31	22895	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	705	-0.70	2.61	12	0.57	-1810.00	488.00	4400	20230413	-71.05	921	20230927	38.33	4400	-71.05	20230413	921	38.33	20230927	4400	-71.05	20230413	921	38.33	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
117	20231110	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	-32	5	-2.42	370526240	289034	42.72	1309	1309	1265	1717	925	1321	1281.95	0.31	22074	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	714	-0.71	2.64	12	0.52	-1810.00	488.00	4400	20230413	-70.70	921	20230927	39.96	4400	-70.70	20230413	921	39.96	20230927	4400	-70.70	20230413	921	39.96	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
118	20231110	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	-40	5	-3.03	348964828	272324	40.25	1309	1309	1265	1717	925	1321	1281.43	0.31	24659	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	709	-0.71	2.62	12	0.49	-1810.00	488.00	4400	20230413	-70.89	921	20230927	39.09	4400	-70.89	20230413	921	39.09	20230927	4400	-70.89	20230413	921	39.09	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
119	20231110	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1291	-30	5	-2.27	325111093	253777	37.51	1309	1309	1265	1717	925	1321	1281.09	0.31	31915	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	715	-0.71	2.65	12	0.46	-1810.00	488.00	4400	20230413	-70.66	921	20230927	40.17	4400	-70.66	20230413	921	40.17	20230927	4400	-70.66	20230413	921	40.17	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
120	20231110	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	-47	5	-3.56	269238283	210434	31.10	1309	1309	1265	1717	925	1321	1279.44	0.31	38585	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	705	-0.70	2.61	12	0.38	-1810.00	488.00	4400	20230413	-71.05	921	20230927	38.33	4400	-71.05	20230413	921	38.33	20230927	4400	-71.05	20230413	921	38.33	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
121	20231110	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	-32	5	-2.42	39058321	30236	4.47	1309	1309	1275	1717	925	1321	1291.78	0.31	3794	1445	1383	1322	1260	1199	1352	1229	55	396	100	810	1	1	55365742	714	-0.71	2.64	12	0.05	-1810.00	488.00	4400	20230413	-70.70	921	20230927	39.96	4400	-70.70	20230413	921	39.96	20230927	4400	-70.70	20230413	921	39.96	20230927	0.05	N	258830	100	55 억	172820	N	N	0	N	N
122	20231109	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	-32	5	-2.37	871548638	666595	18.40	1384	1384	1261	1758	948	1353	1307.42	0.11	112931	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	731	-0.73	2.71	12	1.20	-1810.00	488.00	4400	20230413	-69.98	921	20230927	43.43	4400	-69.98	20230413	921	43.43	20230927	4400	-69.98	20230413	921	43.43	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
123	20231109	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-56	5	-4.14	808313089	618410	17.07	1384	1384	1261	1758	948	1353	1307.08	0.11	117831	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	718	-0.72	2.66	12	1.12	-1810.00	488.00	4400	20230413	-70.52	921	20230927	40.83	4400	-70.52	20230413	921	40.83	20230927	4400	-70.52	20230413	921	40.83	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
124	20231109	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	-53	5	-3.92	728858284	557213	15.38	1384	1384	1261	1758	948	1353	1308.04	0.11	110021	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	720	-0.72	2.66	12	1.01	-1810.00	488.00	4400	20230413	-70.45	921	20230927	41.15	4400	-70.45	20230413	921	41.15	20230927	4400	-70.45	20230413	921	41.15	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
125	20231109	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1295	-58	5	-4.29	700169549	535152	14.77	1384	1384	1261	1758	948	1353	1308.35	0.11	108447	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	717	-0.72	2.65	12	0.97	-1810.00	488.00	4400	20230413	-70.57	921	20230927	40.61	4400	-70.57	20230413	921	40.61	20230927	4400	-70.57	20230413	921	40.61	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
126	20231109	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-39	5	-2.88	647370070	494711	13.65	1384	1384	1261	1758	948	1353	1308.58	0.11	109002	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	728	-0.73	2.69	12	0.89	-1810.00	488.00	4400	20230413	-70.14	921	20230927	42.67	4400	-70.14	20230413	921	42.67	20230927	4400	-70.14	20230413	921	42.67	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
127	20231109	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	-32	5	-2.37	595249066	455241	12.56	1384	1384	1261	1758	948	1353	1307.54	0.11	104579	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	731	-0.73	2.71	12	0.82	-1810.00	488.00	4400	20230413	-69.98	921	20230927	43.43	4400	-69.98	20230413	921	43.43	20230927	4400	-69.98	20230413	921	43.43	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
128	20231109	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	-54	5	-3.99	512058986	391234	10.80	1384	1384	1261	1758	948	1353	1308.83	0.11	70381	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	719	-0.72	2.66	12	0.71	-1810.00	488.00	4400	20230413	-70.48	921	20230927	41.04	4400	-70.48	20230413	921	41.04	20230927	4400	-70.48	20230413	921	41.04	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
129	20231109	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-56	5	-4.14	197338753	148850	4.11	1384	1384	1261	1758	948	1353	1325.75	0.11	6455	1541	1447	1400	1306	1259	1423	1282	55	405	100	830	1	1	55365742	718	-0.72	2.66	12	0.27	-1810.00	488.00	4400	20230413	-70.52	921	20230927	40.83	4400	-70.52	20230413	921	40.83	20230927	4400	-70.52	20230413	921	40.83	20230927	0.05	N	258830	100	55 억	59876	N	N	214	N	N
130	20231108	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	-3	5	-0.22	5132777601	3616993	37.69	1363	1494	1353	1762	950	1356	1419.10	0.13	-9143	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	749	-0.75	2.77	12	6.53	-1810.00	488.00	4400	20230413	-69.25	921	20230927	46.91	4400	-69.25	20230413	921	46.91	20230927	4400	-69.25	20230413	921	46.91	20230927	0.05	N	258830	100	55 억	72549	N	N	214	N	N
131	20231108	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	6	2	0.44	5033762031	3544072	36.93	1363	1494	1361	1762	950	1356	1420.33	0.13	-18777	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	754	-0.75	2.79	12	6.40	-1810.00	488.00	4400	20230413	-69.05	921	20230927	47.88	4400	-69.05	20230413	921	47.88	20230927	4400	-69.05	20230413	921	47.88	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
132	20231108	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	17	2	1.25	4745099154	3333403	34.73	1363	1494	1362	1762	950	1356	1423.50	0.13	-8237	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	760	-0.76	2.81	12	6.02	-1810.00	488.00	4400	20230413	-68.80	921	20230927	49.08	4400	-68.80	20230413	921	49.08	20230927	4400	-68.80	20230413	921	49.08	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
133	20231108	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	30	2	2.21	4652985972	3266456	34.03	1363	1494	1362	1762	950	1356	1424.48	0.13	-5362	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	767	-0.77	2.84	12	5.90	-1810.00	488.00	4400	20230413	-68.50	921	20230927	50.49	4400	-68.50	20230413	921	50.49	20230927	4400	-68.50	20230413	921	50.49	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
134	20231108	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	24	2	1.77	4326410041	3030533	31.58	1363	1494	1362	1762	950	1356	1427.61	0.13	30408	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	764	-0.76	2.83	12	5.47	-1810.00	488.00	4400	20230413	-68.64	921	20230927	49.84	4400	-68.64	20230413	921	49.84	20230927	4400	-68.64	20230413	921	49.84	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
135	20231108	110933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1389	33	2	2.43	4060270313	2837984	29.57	1363	1494	1362	1762	950	1356	1430.69	0.13	20817	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	769	-0.77	2.85	12	5.13	-1810.00	488.00	4400	20230413	-68.43	921	20230927	50.81	4400	-68.43	20230413	921	50.81	20230927	4400	-68.43	20230413	921	50.81	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
136	20231108	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	60	2	4.42	3690662879	2573782	26.82	1363	1494	1362	1762	950	1356	1433.95	0.13	29620	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	784	-0.78	2.90	12	4.65	-1810.00	488.00	4400	20230413	-67.82	921	20230927	53.75	4400	-67.82	20230413	921	53.75	20230927	4400	-67.82	20230413	921	53.75	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
137	20231108	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	55	2	4.06	1461603133	1029927	10.73	1363	1487	1362	1762	950	1356	1419.13	0.13	114389	1704	1530	1356	1182	1008	1617	1269	55	406	100	840	1	1	55365742	781	-0.78	2.89	12	1.86	-1810.00	488.00	4400	20230413	-67.93	921	20230927	53.20	4400	-67.93	20230413	921	53.20	20230927	4400	-67.93	20230413	921	53.20	20230927	0.05	N	258830	100	55 억	72549	N	N	0	N	N
138	20231107	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1356	174	2	14.72	13245872855	9573148	2542.31	1198	1530	1182	1536	828	1182	1383.67	1.36	-599245	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	751	-0.75	2.78	12	17.29	-1810.00	488.00	4400	20230413	-69.18	921	20230927	47.23	4400	-69.18	20230413	921	47.23	20230927	4400	-69.18	20230413	921	47.23	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
139	20231107	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	189	2	15.99	12945114101	9352048	2483.59	1198	1530	1182	1536	828	1182	1384.20	1.36	-578963	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	759	-0.76	2.81	12	16.89	-1810.00	488.00	4400	20230413	-68.84	921	20230927	48.86	4400	-68.84	20230413	921	48.86	20230927	4400	-68.84	20230413	921	48.86	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
140	20231107	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	157	2	13.28	12118988330	8735401	2319.83	1198	1530	1182	1536	828	1182	1387.34	1.36	-578898	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	741	-0.74	2.74	12	15.78	-1810.00	488.00	4400	20230413	-69.57	921	20230927	45.39	4400	-69.57	20230413	921	45.39	20230927	4400	-69.57	20230413	921	45.39	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
141	20231107	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1378	196	2	16.58	11177463172	8031534	2132.91	1198	1530	1182	1536	828	1182	1391.70	1.36	-590341	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	763	-0.76	2.82	12	14.51	-1810.00	488.00	4400	20230413	-68.68	921	20230927	49.62	4400	-68.68	20230413	921	49.62	20230927	4400	-68.68	20230413	921	49.62	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
142	20231107	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	186	2	15.74	10537248665	7565329	2009.10	1198	1530	1182	1536	828	1182	1392.83	1.36	-573091	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	757	-0.76	2.80	12	13.66	-1810.00	488.00	4400	20230413	-68.91	921	20230927	48.53	4400	-68.91	20230413	921	48.53	20230927	4400	-68.91	20230413	921	48.53	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
143	20231107	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	212	2	17.94	8854914802	6345388	1685.12	1198	1530	1182	1536	828	1182	1395.49	1.36	-568613	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	772	-0.77	2.86	12	11.46	-1810.00	488.00	4400	20230413	-68.32	921	20230927	51.36	4400	-68.32	20230413	921	51.36	20230927	4400	-68.32	20230413	921	51.36	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
144	20231107	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1435	253	2	21.40	3664179072	2715106	721.04	1198	1477	1182	1536	828	1182	1349.55	1.36	-323891	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	794	-0.79	2.94	12	4.90	-1810.00	488.00	4400	20230413	-67.39	921	20230927	55.81	4400	-67.39	20230413	921	55.81	20230927	4400	-67.39	20230413	921	55.81	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
145	20231107	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	19	2	1.61	99129039	82232	21.84	1198	1285	1182	1536	828	1182	1205.48	1.36	10606	1240	1210	1170	1140	1100	1226	1156	55	354	100	730	1	1	55365742	665	-0.66	2.46	12	0.15	-1810.00	488.00	4400	20230413	-72.70	921	20230927	30.40	4400	-72.70	20230413	921	30.40	20230927	4400	-72.70	20230413	921	30.40	20230927	0.05	N	258830	100	55 억	752670	N	N	166	N	N
146	20231106	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1182	19	2	1.63	445502834	375677	111.54	1175	1200	1130	1511	815	1163	1185.87	1.26	62493	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	654	-0.65	2.42	12	0.68	-1810.00	488.00	4400	20230413	-73.14	921	20230927	28.34	4400	-73.14	20230413	921	28.34	20230927	4400	-73.14	20230413	921	28.34	20230927	0.15	N	258830	100	55 억	698260	N	N	166	N	N
147	20231106	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1200	37	2	3.18	386306858	325850	96.75	1175	1200	1130	1511	815	1163	1185.54	1.26	50334	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	664	-0.66	2.46	12	0.59	-1810.00	488.00	4400	20230413	-72.73	921	20230927	30.29	4400	-72.73	20230413	921	30.29	20230927	4400	-72.73	20230413	921	30.29	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
148	20231106	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1193	30	2	2.58	313015747	264462	78.52	1175	1197	1130	1511	815	1163	1183.59	1.26	43019	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	661	-0.66	2.44	12	0.48	-1810.00	488.00	4400	20230413	-72.89	921	20230927	29.53	4400	-72.89	20230413	921	29.53	20230927	4400	-72.89	20230413	921	29.53	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
149	20231106	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1193	30	2	2.58	266238049	225265	66.88	1175	1194	1130	1511	815	1163	1181.89	1.26	41154	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	661	-0.66	2.44	12	0.41	-1810.00	488.00	4400	20230413	-72.89	921	20230927	29.53	4400	-72.89	20230413	921	29.53	20230927	4400	-72.89	20230413	921	29.53	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
150	20231106	120916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1193	30	2	2.58	215238500	182337	54.14	1175	1194	1130	1511	815	1163	1180.44	1.26	40114	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	661	-0.66	2.44	12	0.33	-1810.00	488.00	4400	20230413	-72.89	921	20230927	29.53	4400	-72.89	20230413	921	29.53	20230927	4400	-72.89	20230413	921	29.53	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
151	20231106	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1186	23	2	1.98	158058541	134169	39.84	1175	1191	1130	1511	815	1163	1178.06	1.26	29316	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	657	-0.66	2.43	12	0.24	-1810.00	488.00	4400	20230413	-73.05	921	20230927	28.77	4400	-73.05	20230413	921	28.77	20230927	4400	-73.05	20230413	921	28.77	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
152	20231106	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	14	2	1.20	108382600	92194	27.37	1175	1189	1130	1511	815	1163	1175.59	1.26	21538	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	652	-0.65	2.41	12	0.17	-1810.00	488.00	4400	20230413	-73.25	921	20230927	27.80	4400	-73.25	20230413	921	27.80	20230927	4400	-73.25	20230413	921	27.80	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
153	20231106	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1160	-3	5	-0.26	27616913	23673	7.03	1175	1180	1130	1511	815	1163	1166.60	1.26	1217	1206	1184	1147	1125	1088	1195	1136	55	348	100	720	1	1	55365742	642	-0.64	2.38	12	0.04	-1810.00	488.00	4400	20230413	-73.64	921	20230927	25.95	4400	-73.64	20230413	921	25.95	20230927	4400	-73.64	20230413	921	25.95	20230927	0.15	N	258830	100	55 억	698260	N	N	0	N	N
154	20231103	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1163	35	2	3.10	381147718	333265	110.22	1134	1169	1110	1466	790	1128	1143.67	1.20	34076	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	644	-0.64	2.38	12	0.60	-1810.00	488.00	4400	20230413	-73.57	921	20230927	26.28	4400	-73.57	20230413	921	26.28	20230927	4400	-73.57	20230413	921	26.28	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
155	20231103	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1160	32	2	2.84	354267745	310184	102.59	1134	1163	1110	1466	790	1128	1142.12	1.20	39630	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	642	-0.64	2.38	12	0.56	-1810.00	488.00	4400	20230413	-73.64	921	20230927	25.95	4400	-73.64	20230413	921	25.95	20230927	4400	-73.64	20230413	921	25.95	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
156	20231103	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1151	23	2	2.04	266726322	234325	77.50	1134	1161	1110	1466	790	1128	1138.28	1.20	14034	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	637	-0.64	2.36	12	0.42	-1810.00	488.00	4400	20230413	-73.84	921	20230927	24.97	4400	-73.84	20230413	921	24.97	20230927	4400	-73.84	20230413	921	24.97	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
157	20231103	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1142	14	2	1.24	232465205	204443	67.62	1134	1161	1110	1466	790	1128	1137.07	1.20	10113	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	632	-0.63	2.34	12	0.37	-1810.00	488.00	4400	20230413	-74.05	921	20230927	24.00	4400	-74.05	20230413	921	24.00	20230927	4400	-74.05	20230413	921	24.00	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
158	20231103	120856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1143	15	2	1.33	173168655	152770	50.53	1134	1161	1110	1466	790	1128	1133.53	1.20	10972	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	633	-0.63	2.34	12	0.28	-1810.00	488.00	4400	20230413	-74.02	921	20230927	24.10	4400	-74.02	20230413	921	24.10	20230927	4400	-74.02	20230413	921	24.10	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
159	20231103	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1143	15	2	1.33	147229334	129944	42.98	1134	1161	1110	1466	790	1128	1133.02	1.20	6119	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	633	-0.63	2.34	12	0.23	-1810.00	488.00	4400	20230413	-74.02	921	20230927	24.10	4400	-74.02	20230413	921	24.10	20230927	4400	-74.02	20230413	921	24.10	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
160	20231103	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	-1	5	-0.09	70116124	62581	20.70	1134	1134	1110	1466	790	1128	1120.41	1.20	-2386	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	624	-0.62	2.31	12	0.11	-1810.00	488.00	4400	20230413	-74.39	921	20230927	22.37	4400	-74.39	20230413	921	22.37	20230927	4400	-74.39	20230413	921	22.37	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
161	20231103	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1124	-4	5	-0.35	24528869	21895	7.24	1134	1134	1110	1466	790	1128	1120.30	1.20	-6295	1155	1141	1119	1105	1083	1148	1112	55	338	100	690	1	1	55365742	622	-0.62	2.30	12	0.04	-1810.00	488.00	4400	20230413	-74.45	921	20230927	22.04	4400	-74.45	20230413	921	22.04	20230927	4400	-74.45	20230413	921	22.04	20230927	0.15	N	258830	100	55 억	662253	N	N	0	N	N
162	20231102	160853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1128	31	2	2.83	336761091	300888	68.18	1097	1133	1097	1426	768	1097	1119.20	0.95	138879	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	625	-0.62	2.31	12	0.54	-1810.00	488.00	4400	20230413	-74.36	921	20230927	22.48	4400	-74.36	20230413	921	22.48	20230927	4400	-74.36	20230413	921	22.48	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
163	20231102	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1121	24	2	2.19	324362432	289885	65.68	1097	1133	1097	1426	768	1097	1118.93	0.95	134027	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	621	-0.62	2.30	12	0.52	-1810.00	488.00	4400	20230413	-74.52	921	20230927	21.72	4400	-74.52	20230413	921	21.72	20230927	4400	-74.52	20230413	921	21.72	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
164	20231102	140848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1129	32	2	2.92	307793978	275135	62.34	1097	1133	1097	1426	768	1097	1118.70	0.95	129480	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	625	-0.62	2.31	12	0.50	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	4400	-74.34	20230413	921	22.58	20230927	4400	-74.34	20230413	921	22.58	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
165	20231102	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	30	2	2.73	295212755	263975	59.81	1097	1133	1097	1426	768	1097	1118.34	0.95	128813	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	624	-0.62	2.31	12	0.48	-1810.00	488.00	4400	20230413	-74.39	921	20230927	22.37	4400	-74.39	20230413	921	22.37	20230927	4400	-74.39	20230413	921	22.37	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
166	20231102	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1130	33	2	3.01	269581679	241257	54.67	1097	1133	1097	1426	768	1097	1117.40	0.95	113533	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	626	-0.62	2.32	12	0.44	-1810.00	488.00	4400	20230413	-74.32	921	20230927	22.69	4400	-74.32	20230413	921	22.69	20230927	4400	-74.32	20230413	921	22.69	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
167	20231102	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	30	2	2.73	216102384	193853	43.92	1097	1128	1097	1426	768	1097	1114.77	0.95	86919	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	624	-0.62	2.31	12	0.35	-1810.00	488.00	4400	20230413	-74.39	921	20230927	22.37	4400	-74.39	20230413	921	22.37	20230927	4400	-74.39	20230413	921	22.37	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
168	20231102	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1123	26	2	2.37	139373489	125629	28.47	1097	1123	1097	1426	768	1097	1109.41	0.95	69070	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	622	-0.62	2.30	12	0.23	-1810.00	488.00	4400	20230413	-74.48	921	20230927	21.93	4400	-74.48	20230413	921	21.93	20230927	4400	-74.48	20230413	921	21.93	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
169	20231102	090855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1105	8	2	0.73	39462322	35919	8.14	1097	1113	1097	1426	768	1097	1098.65	0.95	4511	1212	1154	1122	1064	1032	1138	1048	55	329	100	680	1	1	55365742	612	-0.61	2.26	12	0.06	-1810.00	488.00	4400	20230413	-74.89	921	20230927	19.98	4400	-74.89	20230413	921	19.98	20230927	4400	-74.89	20230413	921	19.98	20230927	0.15	N	258830	100	55 억	523374	N	N	0	N	N
170	20231101	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1097	-14	5	-1.26	489430135	438301	173.03	1111	1180	1090	1444	778	1111	1116.65	0.88	38246	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	607	-0.61	2.25	12	0.79	-1810.00	488.00	4400	20230413	-75.07	921	20230927	19.11	4400	-75.07	20230413	921	19.11	20230927	4400	-75.07	20230413	921	19.11	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
171	20231101	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1094	-17	5	-1.53	473469951	423749	167.28	1111	1180	1090	1444	778	1111	1117.34	0.88	47772	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	606	-0.60	2.24	12	0.77	-1810.00	488.00	4400	20230413	-75.14	921	20230927	18.78	4400	-75.14	20230413	921	18.78	20230927	4400	-75.14	20230413	921	18.78	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
172	20231101	140839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1099	-12	5	-1.08	443206570	396149	156.39	1111	1180	1090	1444	778	1111	1118.79	0.88	62504	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	608	-0.61	2.25	12	0.72	-1810.00	488.00	4400	20230413	-75.02	921	20230927	19.33	4400	-75.02	20230413	921	19.33	20230927	4400	-75.02	20230413	921	19.33	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
173	20231101	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1098	-13	5	-1.17	392787650	350066	138.20	1111	1180	1091	1444	778	1111	1122.04	0.88	68065	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	608	-0.61	2.25	12	0.63	-1810.00	488.00	4400	20230413	-75.05	921	20230927	19.22	4400	-75.05	20230413	921	19.22	20230927	4400	-75.05	20230413	921	19.22	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
174	20231101	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1113	2	2	0.18	320986835	285186	112.58	1111	1180	1107	1444	778	1111	1125.54	0.88	98783	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	616	-0.61	2.28	12	0.52	-1810.00	488.00	4400	20230413	-74.70	921	20230927	20.85	4400	-74.70	20230413	921	20.85	20230927	4400	-74.70	20230413	921	20.85	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
175	20231101	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1113	2	2	0.18	284409649	252310	99.60	1111	1180	1110	1444	778	1111	1127.22	0.88	112062	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	616	-0.61	2.28	12	0.46	-1810.00	488.00	4400	20230413	-74.70	921	20230927	20.85	4400	-74.70	20230413	921	20.85	20230927	4400	-74.70	20230413	921	20.85	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
176	20231101	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1137	26	2	2.34	215396470	191021	75.41	1111	1180	1110	1444	778	1111	1127.61	0.88	113124	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	630	-0.63	2.33	12	0.35	-1810.00	488.00	4400	20230413	-74.16	921	20230927	23.45	4400	-74.16	20230413	921	23.45	20230927	4400	-74.16	20230413	921	23.45	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N
177	20231101	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1126	15	2	1.35	118919707	105969	41.83	1111	1180	1110	1444	778	1111	1122.21	0.88	59450	1222	1166	1133	1077	1044	1150	1061	55	333	100	680	1	1	55365742	623	-0.62	2.31	12	0.19	-1810.00	488.00	4400	20230413	-74.41	921	20230927	22.26	4400	-74.41	20230413	921	22.26	20230927	4400	-74.41	20230413	921	22.26	20230927	0.15	N	258830	100	55 억	487323	N	N	9	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History