KissMeData/258830/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	20231031	161045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1111	-52	5	-4.47	277879466	247982	60.55	1163	1189	1100	1511	815	1163	1120.57	1.06	-98544	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	615	-0.61	2.28	12	0.45	-1810.00	488.00	4400	20230413	-74.75	921	20230927	20.63	4400	-74.75	20230413	921	20.63	20230927	4400	-74.75	20230413	921	20.63	20230927	0.15	N	258830	100	55 억	585872	N	N	9	N	N
3	20231031	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1109	-54	5	-4.64	240729069	214766	52.44	1163	1189	1100	1511	815	1163	1120.89	1.06	-70303	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	614	-0.61	2.27	12	0.39	-1810.00	488.00	4400	20230413	-74.80	921	20230927	20.41	4400	-74.80	20230413	921	20.41	20230927	4400	-74.80	20230413	921	20.41	20230927	0.15	N	258830	100	55 억	585872	N	N	24	N	N
4	20231031	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1107	-56	5	-4.82	197439859	175667	42.89	1163	1189	1100	1511	815	1163	1123.94	1.06	-69642	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	613	-0.61	2.27	12	0.32	-1810.00	488.00	4400	20230413	-74.84	921	20230927	20.20	4400	-74.84	20230413	921	20.20	20230927	4400	-74.84	20230413	921	20.20	20230927	0.15	N	258830	100	55 억	585872	N	N	24	N	N
5	20231031	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1105	-58	5	-4.99	148724346	131589	32.13	1163	1189	1100	1511	815	1163	1130.22	1.06	-59100	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	612	-0.61	2.26	12	0.24	-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	585872	N	N	24	N	N
6	20231031	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1123	-40	5	-3.44	123637043	109036	26.62	1163	1189	1100	1511	815	1163	1133.91	1.06	-55615	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	622	-0.62	2.30	12	0.20	-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	585872	N	N	24	N	N
7	20231031	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1124	-39	5	-3.35	90363782	79253	19.35	1163	1189	1100	1511	815	1163	1140.19	1.06	-38678	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	622	-0.62	2.30	12	0.14	-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	585872	N	N	24	N	N
8	20231031	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1136	-27	5	-2.32	61624173	53706	13.11	1163	1189	1100	1511	815	1163	1147.44	1.06	-18402	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	629	-0.63	2.33	12	0.10	-1810.00	488.00	4400	20230413	-74.18	921	20230927	23.34	4400	-74.18	20230413	921	23.34	20230927	4400	-74.18	20230413	921	23.34	20230927	0.15	N	258830	100	55 억	585872	N	N	24	N	N
9	20231031	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1144	-19	5	-1.63	22867510	19763	4.83	1163	1189	1100	1511	815	1163	1157.09	1.06	-4124	1242	1202	1135	1095	1028	1222	1115	55	348	100	720	1	1	55365742	633	-0.63	2.34	12	0.04	-1810.00	488.00	4400	20230413	-74.00	921	20230927	24.21	4400	-74.00	20230413	921	24.21	20230927	4400	-74.00	20230413	921	24.21	20230927	0.15	N	258830	100	55 억	585872	N	N	24	N	N
10	20231030	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1163	40	2	3.56	463053022	406600	99.69	1123	1175	1068	1459	787	1123	1138.83	0.94	64405	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	644	-0.64	2.38	12	0.73	-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	0.17	N	258830	100	55 억	521492	N	N	24	N	N
11	20231030	151020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1154	31	2	2.76	421566330	370956	90.95	1123	1174	1068	1459	787	1123	1136.43	0.94	65594	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	639	-0.64	2.36	12	0.67	-1810.00	488.00	4400	20230413	-73.77	921	20230927	25.30	4400	-73.77	20230413	921	25.30	20230927	4400	-73.77	20230413	921	25.30	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
12	20231030	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1147	24	2	2.14	374008706	329808	80.86	1123	1174	1068	1459	787	1123	1134.02	0.94	67782	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	635	-0.63	2.35	12	0.60	-1810.00	488.00	4400	20230413	-73.93	921	20230927	24.54	4400	-73.93	20230413	921	24.54	20230927	4400	-73.93	20230413	921	24.54	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
13	20231030	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1147	24	2	2.14	305479032	270712	66.37	1123	1155	1068	1459	787	1123	1128.43	0.94	77428	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	635	-0.63	2.35	12	0.49	-1810.00	488.00	4400	20230413	-73.93	921	20230927	24.54	4400	-73.93	20230413	921	24.54	20230927	4400	-73.93	20230413	921	24.54	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
14	20231030	121012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1135	12	2	1.07	266652639	236789	58.06	1123	1148	1068	1459	787	1123	1126.12	0.94	68751	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	628	-0.63	2.33	12	0.43	-1810.00	488.00	4400	20230413	-74.20	921	20230927	23.24	4400	-74.20	20230413	921	23.24	20230927	4400	-74.20	20230413	921	23.24	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
15	20231030	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	22	2	1.96	222613514	198269	48.61	1123	1148	1068	1459	787	1123	1122.79	0.94	65882	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	634	-0.63	2.35	12	0.36	-1810.00	488.00	4400	20230413	-73.98	921	20230927	24.32	4400	-73.98	20230413	921	24.32	20230927	4400	-73.98	20230413	921	24.32	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
16	20231030	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1120	-3	5	-0.27	138918265	124728	30.58	1123	1136	1068	1459	787	1123	1113.77	0.94	35601	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	620	-0.62	2.30	12	0.23	-1810.00	488.00	4400	20230413	-74.55	921	20230927	21.61	4400	-74.55	20230413	921	21.61	20230927	4400	-74.55	20230413	921	21.61	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
17	20231030	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1110	-13	5	-1.16	41005491	36647	8.99	1123	1136	1100	1459	787	1123	1118.93	0.94	-3742	1185	1154	1136	1105	1087	1169	1120	55	336	100	690	1	1	55365742	615	-0.61	2.27	12	0.07	-1810.00	488.00	4400	20230413	-74.77	921	20230927	20.52	4400	-74.77	20230413	921	20.52	20230927	4400	-74.77	20230413	921	20.52	20230927	0.17	N	258830	100	55 억	521492	N	N	40	N	N
18	20231027	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1123	-7	5	-0.62	458706593	401559	154.31	1120	1167	1118	1469	791	1130	1142.32	0.86	46535	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	622	-0.62	2.30	12	0.73	-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	0.17	N	258830	100	55 억	474962	N	N	40	N	N
19	20231027	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1129	-1	5	-0.09	435696118	381107	146.45	1120	1167	1118	1469	791	1130	1143.24	0.86	46952	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	625	-0.62	2.31	12	0.69	-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	0.17	N	258830	100	55 억	474962	N	N	77	N	N
20	20231027	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	1	2	0.09	387374044	338306	130.01	1120	1167	1118	1469	791	1130	1145.04	0.86	56164	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	626	-0.62	2.32	12	0.61	-1810.00	488.00	4400	20230413	-74.30	921	20230927	22.80	4400	-74.30	20230413	921	22.80	20230927	4400	-74.30	20230413	921	22.80	20230927	0.17	N	258830	100	55 억	474962	N	N	77	N	N
21	20231027	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1141	11	2	0.97	359567008	313761	120.57	1120	1167	1118	1469	791	1130	1145.99	0.86	58639	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	632	-0.63	2.34	12	0.57	-1810.00	488.00	4400	20230413	-74.07	921	20230927	23.89	4400	-74.07	20230413	921	23.89	20230927	4400	-74.07	20230413	921	23.89	20230927	0.17	N	258830	100	55 억	474962	N	N	77	N	N
22	20231027	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1153	23	2	2.04	322583966	281415	108.14	1120	1167	1118	1469	791	1130	1146.29	0.86	65831	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	638	-0.64	2.36	12	0.51	-1810.00	488.00	4400	20230413	-73.80	921	20230927	25.19	4400	-73.80	20230413	921	25.19	20230927	4400	-73.80	20230413	921	25.19	20230927	0.17	N	258830	100	55 억	474962	N	N	77	N	N
23	20231027	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1159	29	2	2.57	299787841	261617	100.54	1120	1167	1118	1469	791	1130	1145.90	0.86	64953	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	642	-0.64	2.38	12	0.47	-1810.00	488.00	4400	20230413	-73.66	921	20230927	25.84	4400	-73.66	20230413	921	25.84	20230927	4400	-73.66	20230413	921	25.84	20230927	0.17	N	258830	100	55 억	474962	N	N	77	N	N
24	20231027	101007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1135	5	2	0.44	128172949	112874	43.38	1120	1151	1118	1469	791	1130	1135.54	0.86	-21580	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	628	-0.63	2.33	12	0.20	-1810.00	488.00	4400	20230413	-74.20	921	20230927	23.24	4400	-74.20	20230413	921	23.24	20230927	4400	-74.20	20230413	921	23.24	20230927	0.17	N	258830	100	55 억	474962	N	N	77	N	N
25	20231027	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	-3	5	-0.27	12084544	10771	4.14	1120	1127	1118	1469	791	1130	1121.95	0.86	414	1214	1172	1146	1104	1078	1159	1091	55	339	100	700	1	1	55365742	624	-0.62	2.31	12	0.02	-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	0.17	N	258830	100	55 억	474962	N	N	77	N	N
26	20231026	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1130	-58	5	-4.88	292366860	255907	61.89	1188	1188	1120	1544	832	1188	1142.47	0.91	-26978	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	626	-0.62	2.32	12	0.46	-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	0.18	N	258830	100	55 억	501196	N	N	77	N	N
27	20231026	150955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1130	-58	5	-4.88	274057126	239706	57.97	1188	1188	1120	1544	832	1188	1143.31	0.91	-25849	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	626	-0.62	2.32	12	0.43	-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	0.18	N	258830	100	55 억	501196	N	N	33	N	N
28	20231026	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	-61	5	-5.13	234609176	204678	49.50	1188	1188	1120	1544	832	1188	1146.24	0.91	-26634	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	624	-0.62	2.31	12	0.37	-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	0.18	N	258830	100	55 억	501196	N	N	33	N	N
29	20231026	130955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1140	-48	5	-4.04	187178262	162547	39.31	1188	1188	1120	1544	832	1188	1151.53	0.91	-24939	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	631	-0.63	2.34	12	0.29	-1810.00	488.00	4400	20230413	-74.09	921	20230927	23.78	4400	-74.09	20230413	921	23.78	20230927	4400	-74.09	20230413	921	23.78	20230927	0.18	N	258830	100	55 억	501196	N	N	33	N	N
30	20231026	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1129	-59	5	-4.97	169058377	146534	35.44	1188	1188	1120	1544	832	1188	1153.71	0.91	-23569	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	625	-0.62	2.31	12	0.26	-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	0.18	N	258830	100	55 억	501196	N	N	33	N	N
31	20231026	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1152	-36	5	-3.03	115013733	99032	23.95	1188	1188	1147	1544	832	1188	1161.38	0.91	-24732	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	638	-0.64	2.36	12	0.18	-1810.00	488.00	4400	20230413	-73.82	921	20230927	25.08	4400	-73.82	20230413	921	25.08	20230927	4400	-73.82	20230413	921	25.08	20230927	0.18	N	258830	100	55 억	501196	N	N	33	N	N
32	20231026	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1152	-36	5	-3.03	80054856	68707	16.62	1188	1188	1150	1544	832	1188	1165.16	0.91	-22121	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	638	-0.64	2.36	12	0.12	-1810.00	488.00	4400	20230413	-73.82	921	20230927	25.08	4400	-73.82	20230413	921	25.08	20230927	4400	-73.82	20230413	921	25.08	20230927	0.18	N	258830	100	55 억	501196	N	N	33	N	N
33	20231026	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1157	-31	5	-2.61	30145005	25656	6.20	1188	1188	1153	1544	832	1188	1174.97	0.91	-3031	1259	1223	1204	1168	1149	1214	1159	55	356	100	730	1	1	55365742	641	-0.64	2.37	12	0.05	-1810.00	488.00	4400	20230413	-73.70	921	20230927	25.62	4400	-73.70	20230413	921	25.62	20230927	4400	-73.70	20230413	921	25.62	20230927	0.18	N	258830	100	55 억	501196	N	N	33	N	N
34	20231025	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1188	-21	5	-1.74	496042508	408419	87.66	1212	1240	1185	1571	847	1209	1214.54	0.91	-324	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	658	-0.66	2.43	12	0.74	-1810.00	488.00	4400	20230413	-73.00	921	20230927	28.99	4400	-73.00	20230413	921	28.99	20230927	4400	-73.00	20230413	921	28.99	20230927	0.19	N	258830	100	55 억	503177	N	N	33	N	N
35	20231025	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-13	5	-1.08	467224499	384222	82.47	1212	1240	1193	1571	847	1209	1216.03	0.91	283	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	662	-0.66	2.45	12	0.69	-1810.00	488.00	4400	20230413	-72.82	921	20230927	29.86	4400	-72.82	20230413	921	29.86	20230927	4400	-72.82	20230413	921	29.86	20230927	0.19	N	258830	100	55 억	503177	N	N	57	N	N
36	20231025	140951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-10	5	-0.83	431199378	354236	76.03	1212	1240	1193	1571	847	1209	1217.27	0.91	21630	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	664	-0.66	2.46	12	0.64	-1810.00	488.00	4400	20230413	-72.75	921	20230927	30.18	4400	-72.75	20230413	921	30.18	20230927	4400	-72.75	20230413	921	30.18	20230927	0.19	N	258830	100	55 억	503177	N	N	57	N	N
37	20231025	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1200	-9	5	-0.74	392880576	322298	69.18	1212	1240	1193	1571	847	1209	1219.00	0.91	26768	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	664	-0.66	2.46	12	0.58	-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	0.19	N	258830	100	55 억	503177	N	N	57	N	N
38	20231025	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1211	2	2	0.17	355682170	291446	62.56	1212	1240	1193	1571	847	1209	1220.41	0.91	34254	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	670	-0.67	2.48	12	0.53	-1810.00	488.00	4400	20230413	-72.48	921	20230927	31.49	4400	-72.48	20230413	921	31.49	20230927	4400	-72.48	20230413	921	31.49	20230927	0.19	N	258830	100	55 억	503177	N	N	57	N	N
39	20231025	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	20	2	1.65	317087880	259838	55.77	1212	1240	1193	1571	847	1209	1220.33	0.91	26095	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	680	-0.68	2.52	12	0.47	-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	0.19	N	258830	100	55 억	503177	N	N	57	N	N
40	20231025	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	16	2	1.32	198247625	163252	35.04	1212	1236	1193	1571	847	1209	1214.37	0.91	4841	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	678	-0.68	2.51	12	0.29	-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	0.19	N	258830	100	55 억	503177	N	N	57	N	N
41	20231025	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1208	-1	5	-0.08	33909290	28045	6.02	1212	1215	1202	1571	847	1209	1209.10	0.91	-8682	1313	1261	1195	1143	1077	1228	1110	55	362	100	740	1	1	55365742	669	-0.67	2.48	12	0.05	-1810.00	488.00	4400	20230413	-72.55	921	20230927	31.16	4400	-72.55	20230413	921	31.16	20230927	4400	-72.55	20230413	921	31.16	20230927	0.19	N	258830	100	55 억	503177	N	N	57	N	N
42	20231024	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1209	-16	5	-1.31	544830721	463688	76.63	1230	1247	1129	1592	858	1225	1174.97	0.89	10424	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	669	-0.67	2.48	12	0.84	-1810.00	488.00	4400	20230413	-72.52	921	20230927	31.27	4400	-72.52	20230413	921	31.27	20230927	4400	-72.52	20230413	921	31.27	20230927	0.19	N	258830	100	55 억	491408	N	N	57	N	N
43	20231024	150948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	-19	5	-1.55	522104463	444891	73.52	1230	1247	1129	1592	858	1225	1173.56	0.89	8670	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	668	-0.67	2.47	12	0.80	-1810.00	488.00	4400	20230413	-72.59	921	20230927	30.94	4400	-72.59	20230413	921	30.94	20230927	4400	-72.59	20230413	921	30.94	20230927	0.19	N	258830	100	55 억	491408	N	N	0	N	N
44	20231024	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	-30	5	-2.45	479311188	409333	67.65	1230	1247	1129	1592	858	1225	1170.96	0.89	-3113	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	662	-0.66	2.45	12	0.74	-1810.00	488.00	4400	20230413	-72.84	921	20230927	29.75	4400	-72.84	20230413	921	29.75	20230927	4400	-72.84	20230413	921	29.75	20230927	0.19	N	258830	100	55 억	491408	N	N	0	N	N
45	20231024	130936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1165	-60	5	-4.90	416361862	355988	58.83	1230	1247	1129	1592	858	1225	1169.60	0.89	-10008	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	645	-0.64	2.39	12	0.64	-1810.00	488.00	4400	20230413	-73.52	921	20230927	26.49	4400	-73.52	20230413	921	26.49	20230927	4400	-73.52	20230413	921	26.49	20230927	0.19	N	258830	100	55 억	491408	N	N	0	N	N
46	20231024	120946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1164	-61	5	-4.98	375300554	320747	53.01	1230	1247	1129	1592	858	1225	1170.08	0.89	-15738	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	644	-0.64	2.39	12	0.58	-1810.00	488.00	4400	20230413	-73.55	921	20230927	26.38	4400	-73.55	20230413	921	26.38	20230927	4400	-73.55	20230413	921	26.38	20230927	0.19	N	258830	100	55 억	491408	N	N	0	N	N
47	20231024	110941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1142	-83	5	-6.78	341131491	291344	48.15	1230	1247	1129	1592	858	1225	1170.89	0.89	-21529	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	632	-0.63	2.34	12	0.53	-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	0.19	N	258830	100	55 억	491408	N	N	0	N	N
48	20231024	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1170	-55	5	-4.49	177839943	149757	24.75	1230	1247	1170	1592	858	1225	1187.52	0.89	-30477	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	648	-0.65	2.40	12	0.27	-1810.00	488.00	4400	20230413	-73.41	921	20230927	27.04	4400	-73.41	20230413	921	27.04	20230927	4400	-73.41	20230413	921	27.04	20230927	0.19	N	258830	100	55 억	491408	N	N	0	N	N
49	20231024	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	13	2	1.06	6470668	5213	0.86	1230	1247	1230	1592	858	1225	1241.26	0.89	-210	1314	1269	1210	1165	1106	1292	1188	55	367	100	750	1	1	55365742	685	-0.68	2.54	12	0.01	-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	0.19	N	258830	100	55 억	491408	N	N	0	N	N
50	20231023	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	5	2	0.41	736896581	601434	87.37	1217	1255	1151	1586	854	1220	1225.23	0.98	-52897	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	678	-0.68	2.51	12	1.09	-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	0.20	N	258830	100	55 억	544354	N	N	0	N	N
51	20231023	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	14	2	1.15	689906004	563389	81.84	1217	1255	1151	1586	854	1220	1224.56	0.98	-49533	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	683	-0.68	2.53	12	1.02	-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	0.20	N	258830	100	55 억	544354	N	N	0	N	N
52	20231023	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	9	2	0.74	545098027	446225	64.82	1217	1251	1151	1586	854	1220	1221.58	0.98	-17171	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	680	-0.68	2.52	12	0.81	-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	0.20	N	258830	100	55 억	544354	N	N	0	N	N
53	20231023	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	4	2	0.33	340698096	281508	40.90	1217	1234	1151	1586	854	1220	1210.26	0.98	42193	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	678	-0.68	2.51	12	0.51	-1810.00	488.00	4400	20230413	-72.18	921	20230927	32.90	4400	-72.18	20230413	921	32.90	20230927	4400	-72.18	20230413	921	32.90	20230927	0.20	N	258830	100	55 억	544354	N	N	0	N	N
54	20231023	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	-3	5	-0.25	281505705	232666	33.80	1217	1234	1151	1586	854	1220	1209.91	0.98	47980	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	674	-0.67	2.49	12	0.42	-1810.00	488.00	4400	20230413	-72.34	921	20230927	32.14	4400	-72.34	20230413	921	32.14	20230927	4400	-72.34	20230413	921	32.14	20230927	0.20	N	258830	100	55 억	544354	N	N	0	N	N
55	20231023	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1226	6	2	0.49	230638864	190886	27.73	1217	1234	1151	1586	854	1220	1208.25	0.98	52180	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	679	-0.68	2.51	12	0.34	-1810.00	488.00	4400	20230413	-72.14	921	20230927	33.12	4400	-72.14	20230413	921	33.12	20230927	4400	-72.14	20230413	921	33.12	20230927	0.20	N	258830	100	55 억	544354	N	N	0	N	N
56	20231023	100917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1208	-12	5	-0.98	180180347	149452	21.71	1217	1234	1151	1586	854	1220	1205.61	0.98	27802	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	669	-0.67	2.48	12	0.27	-1810.00	488.00	4400	20230413	-72.55	921	20230927	31.16	4400	-72.55	20230413	921	31.16	20230927	4400	-72.55	20230413	921	31.16	20230927	0.20	N	258830	100	55 억	544354	N	N	0	N	N
57	20231023	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	-7	5	-0.57	31084930	25389	3.69	1217	1234	1202	1586	854	1220	1224.35	0.98	-3174	1274	1246	1223	1195	1172	1235	1184	55	366	100	750	1	1	55365742	672	-0.67	2.49	12	0.05	-1810.00	488.00	4400	20230413	-72.43	921	20230927	31.70	4400	-72.43	20230413	921	31.70	20230927	4400	-72.43	20230413	921	31.70	20230927	0.20	N	258830	100	55 억	544354	N	N	0	N	N
58	20231020	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-50	5	-3.94	832712869	683376	99.64	1251	1251	1200	1651	889	1270	1218.53	1.13	-82110	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	675	-0.67	2.50	12	1.23	-1810.00	488.00	4440	20221018	-72.52	921	20230927	32.46	4400	-72.27	20230413	921	32.46	20230927	4400	-72.27	20230413	921	32.46	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
59	20231020	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	-43	5	-3.39	814434765	668446	97.46	1251	1251	1200	1651	889	1270	1218.40	1.13	-83001	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	679	-0.68	2.51	12	1.21	-1810.00	488.00	4440	20221018	-72.36	921	20230927	33.22	4400	-72.11	20230413	921	33.22	20230927	4400	-72.11	20230413	921	33.22	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
60	20231020	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	-43	5	-3.39	730660974	600394	87.54	1251	1251	1200	1651	889	1270	1216.97	1.13	-55061	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	679	-0.68	2.51	12	1.08	-1810.00	488.00	4440	20221018	-72.36	921	20230927	33.22	4400	-72.11	20230413	921	33.22	20230927	4400	-72.11	20230413	921	33.22	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
61	20231020	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	-52	5	-4.09	688502300	566104	82.54	1251	1251	1200	1651	889	1270	1216.21	1.13	-51474	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	674	-0.67	2.50	12	1.02	-1810.00	488.00	4440	20221018	-72.57	921	20230927	32.25	4400	-72.32	20230413	921	32.25	20230927	4400	-72.32	20230413	921	32.25	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
62	20231020	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1215	-55	5	-4.33	629473540	517624	75.47	1251	1251	1200	1651	889	1270	1216.08	1.13	-55273	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	673	-0.67	2.49	12	0.93	-1810.00	488.00	4440	20221018	-72.64	921	20230927	31.92	4400	-72.39	20230413	921	31.92	20230927	4400	-72.39	20230413	921	31.92	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
63	20231020	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-46	5	-3.62	442348307	363556	53.01	1251	1251	1200	1651	889	1270	1216.73	1.13	-25332	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	678	-0.68	2.51	12	0.66	-1810.00	488.00	4440	20221018	-72.43	921	20230927	32.90	4400	-72.18	20230413	921	32.90	20230927	4400	-72.18	20230413	921	32.90	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
64	20231020	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1211	-59	5	-4.65	245858995	201599	29.39	1251	1251	1205	1651	889	1270	1219.54	1.13	-1662	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	670	-0.67	2.48	12	0.36	-1810.00	488.00	4440	20221018	-72.73	921	20230927	31.49	4400	-72.48	20230413	921	31.49	20230927	4400	-72.48	20230413	921	31.49	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
65	20231020	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-50	5	-3.94	36183310	29435	4.29	1251	1251	1212	1651	889	1270	1229.26	1.13	-3757	1346	1308	1254	1216	1162	1281	1189	55	381	100	780	1	1	55365742	675	-0.67	2.50	12	0.05	-1810.00	488.00	4440	20221018	-72.52	921	20230927	32.46	4400	-72.27	20230413	921	32.46	20230927	4400	-72.27	20230413	921	32.46	20230927	0.20	N	258830	100	55 억	624419	N	N	36	N	N
66	20231019	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	-2	5	-0.16	843625478	672622	100.25	1271	1292	1200	1653	891	1272	1254.19	1.07	31682	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	703	-0.70	2.60	12	1.21	-1810.00	488.00	4440	20221018	-71.40	921	20230927	37.89	4400	-71.14	20230413	921	37.89	20230927	4400	-71.14	20230413	921	37.89	20230927	0.20	N	258830	100	55 억	590151	N	N	36	N	N
67	20231019	150904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-33	5	-2.59	743154490	593407	88.44	1271	1292	1200	1653	891	1272	1252.35	1.07	48883	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	686	-0.68	2.54	12	1.07	-1810.00	488.00	4440	20221018	-72.09	921	20230927	34.53	4400	-71.84	20230413	921	34.53	20230927	4400	-71.84	20230413	921	34.53	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
68	20231019	140917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-28	5	-2.20	685333519	546690	81.48	1271	1292	1200	1653	891	1272	1253.61	1.07	61406	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	689	-0.69	2.55	12	0.99	-1810.00	488.00	4440	20221018	-71.98	921	20230927	35.07	4400	-71.73	20230413	921	35.07	20230927	4400	-71.73	20230413	921	35.07	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
69	20231019	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	-15	5	-1.18	577490329	459901	68.55	1271	1292	1200	1653	891	1272	1255.68	1.07	35877	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	696	-0.69	2.58	12	0.83	-1810.00	488.00	4440	20221018	-71.69	921	20230927	36.48	4400	-71.43	20230413	921	36.48	20230927	4400	-71.43	20230413	921	36.48	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
70	20231019	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-22	5	-1.73	469391633	374619	55.83	1271	1292	1200	1653	891	1272	1252.98	1.07	69141	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	692	-0.69	2.56	12	0.68	-1810.00	488.00	4440	20221018	-71.85	921	20230927	35.72	4400	-71.59	20230413	921	35.72	20230927	4400	-71.59	20230413	921	35.72	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
71	20231019	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-28	5	-2.20	432620068	345111	51.44	1271	1292	1200	1653	891	1272	1253.57	1.07	80516	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	689	-0.69	2.55	12	0.62	-1810.00	488.00	4440	20221018	-71.98	921	20230927	35.07	4400	-71.73	20230413	921	35.07	20230927	4400	-71.73	20230413	921	35.07	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
72	20231019	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-43	5	-3.38	392941285	313053	46.66	1271	1292	1200	1653	891	1272	1255.19	1.07	83481	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	680	-0.68	2.52	12	0.57	-1810.00	488.00	4440	20221018	-72.32	921	20230927	33.44	4400	-72.07	20230413	921	33.44	20230927	4400	-72.07	20230413	921	33.44	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
73	20231019	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	-24	5	-1.89	127219697	103091	15.37	1271	1271	1200	1653	891	1272	1234.05	1.07	46612	1397	1334	1287	1224	1177	1311	1201	55	381	100	780	1	1	55365742	691	-0.69	2.56	12	0.19	-1810.00	488.00	4440	20221018	-71.89	921	20230927	35.50	4400	-71.64	20230413	921	35.50	20230927	4400	-71.64	20230413	921	35.50	20230927	0.20	N	258830	100	55 억	590151	N	N	5	N	N
74	20231018	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1272	-86	5	-6.33	863043055	657828	60.36	1350	1350	1240	1765	951	1358	1312.06	0.80	143253	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	704	-0.70	2.61	12	1.19	-1810.00	488.00	4440	20221018	-71.35	921	20230927	38.11	4400	-71.09	20230413	921	38.11	20230927	4440	-71.35	20221018	921	38.11	20230927	0.22	N	258830	100	55 억	445260	N	N	5	N	N
75	20231018	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-65	5	-4.79	799783855	608411	55.82	1350	1350	1240	1765	951	1358	1314.55	0.80	133835	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	716	-0.71	2.65	12	1.10	-1810.00	488.00	4440	20221018	-70.88	921	20230927	40.39	4400	-70.61	20230413	921	40.39	20230927	4440	-70.88	20221018	921	40.39	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
76	20231018	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	-53	5	-3.90	714979017	542998	49.82	1350	1350	1240	1765	951	1358	1316.72	0.80	114078	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	723	-0.72	2.67	12	0.98	-1810.00	488.00	4440	20221018	-70.61	921	20230927	41.69	4400	-70.34	20230413	921	41.69	20230927	4440	-70.61	20221018	921	41.69	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
77	20231018	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-39	5	-2.87	626608456	475201	43.60	1350	1350	1240	1765	951	1358	1318.62	0.80	111420	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	730	-0.73	2.70	12	0.86	-1810.00	488.00	4440	20221018	-70.29	921	20230927	43.21	4400	-70.02	20230413	921	43.21	20230927	4440	-70.29	20221018	921	43.21	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
78	20231018	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	-47	5	-3.46	518560298	392336	36.00	1350	1350	1240	1765	951	1358	1321.72	0.80	77370	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	726	-0.72	2.69	12	0.71	-1810.00	488.00	4440	20221018	-70.47	921	20230927	42.35	4400	-70.20	20230413	921	42.35	20230927	4440	-70.47	20221018	921	42.35	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
79	20231018	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-32	5	-2.36	441881722	334133	30.66	1350	1350	1240	1765	951	1358	1322.47	0.80	63475	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	734	-0.73	2.72	12	0.60	-1810.00	488.00	4440	20221018	-70.14	921	20230927	43.97	4400	-69.86	20230413	921	43.97	20230927	4440	-70.14	20221018	921	43.97	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
80	20231018	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-30	5	-2.21	243121604	182533	16.75	1350	1350	1320	1765	951	1358	1331.93	0.80	29378	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	735	-0.73	2.72	12	0.33	-1810.00	488.00	4440	20221018	-70.09	921	20230927	44.19	4400	-69.82	20230413	921	44.19	20230927	4440	-70.09	20221018	921	44.19	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
81	20231018	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-30	5	-2.21	48517799	36372	3.34	1350	1350	1325	1765	951	1358	1333.93	0.80	2874	1488	1422	1386	1320	1284	1405	1303	55	407	100	840	1	1	55365742	735	-0.73	2.72	12	0.07	-1810.00	488.00	4440	20221018	-70.09	921	20230927	44.19	4400	-69.82	20230413	921	44.19	20230927	4440	-70.09	20221018	921	44.19	20230927	0.22	N	258830	100	55 억	445260	N	N	0	N	N
82	20231017	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	-60	5	-4.23	1499945191	1079054	138.76	1403	1452	1350	1843	993	1418	1390.14	0.67	76020	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	752	-0.75	2.78	12	1.95	-1810.00	488.00	4440	20221018	-69.41	921	20230927	47.45	4400	-69.14	20230413	921	47.45	20230927	4440	-69.41	20221018	921	47.45	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
83	20231017	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	-57	5	-4.02	1417025346	1018091	130.92	1403	1452	1350	1843	993	1418	1391.85	0.67	77028	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	754	-0.75	2.79	12	1.84	-1810.00	488.00	4440	20221018	-69.35	921	20230927	47.77	4400	-69.07	20230413	921	47.77	20230927	4440	-69.35	20221018	921	47.77	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
84	20231017	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	-60	5	-4.23	1265615453	907782	116.74	1403	1452	1350	1843	993	1418	1394.18	0.67	78779	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	752	-0.75	2.78	12	1.64	-1810.00	488.00	4440	20221018	-69.41	921	20230927	47.45	4400	-69.14	20230413	921	47.45	20230927	4440	-69.41	20221018	921	47.45	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
85	20231017	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	-41	5	-2.89	1149717103	822406	105.76	1403	1452	1355	1843	993	1418	1397.99	0.67	96416	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	762	-0.76	2.82	12	1.49	-1810.00	488.00	4440	20221018	-68.99	921	20230927	49.51	4400	-68.70	20230413	921	49.51	20230927	4440	-68.99	20221018	921	49.51	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
86	20231017	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	-54	5	-3.81	989822185	704789	90.63	1403	1452	1359	1843	993	1418	1404.42	0.67	61817	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	755	-0.75	2.80	12	1.27	-1810.00	488.00	4440	20221018	-69.28	921	20230927	48.10	4400	-69.00	20230413	921	48.10	20230927	4440	-69.28	20221018	921	48.10	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
87	20231017	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1401	-17	5	-1.20	728187663	514922	66.22	1403	1452	1392	1843	993	1418	1414.17	0.67	136902	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	776	-0.77	2.87	12	0.93	-1810.00	488.00	4440	20221018	-68.45	921	20230927	52.12	4400	-68.16	20230413	921	52.12	20230927	4440	-68.45	20221018	921	52.12	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
88	20231017	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	11	2	0.78	532984123	375629	48.30	1403	1452	1392	1843	993	1418	1418.91	0.67	117512	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	791	-0.79	2.93	12	0.68	-1810.00	488.00	4440	20221018	-67.82	921	20230927	55.16	4400	-67.52	20230413	921	55.16	20230927	4440	-67.82	20221018	921	55.16	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
89	20231017	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1422	4	2	0.28	184734368	129207	16.62	1403	1452	1402	1843	993	1418	1429.76	0.67	31027	1544	1480	1437	1373	1330	1459	1352	55	425	100	870	1	1	55365742	787	-0.79	2.91	12	0.23	-1810.00	488.00	4440	20221018	-67.97	921	20230927	54.40	4400	-67.68	20230413	921	54.40	20230927	4440	-67.97	20221018	921	54.40	20230927	0.21	N	258830	100	55 억	373090	N	N	3	N	N
90	20231016	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1418	-51	5	-3.47	1085391031	764119	47.41	1490	1501	1394	1909	1029	1469	1420.45	0.46	116727	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	785	-0.78	2.91	12	1.38	-1810.00	488.00	4750	20221012	-70.15	921	20230927	53.96	4400	-67.77	20230413	921	53.96	20230927	4440	-68.06	20221018	921	53.96	20230927	0.10	N	258830	100	55 억	253911	N	N	3	N	N
91	20231016	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-59	5	-4.02	1047852767	737612	45.77	1490	1501	1394	1909	1029	1469	1420.60	0.46	116599	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	781	-0.78	2.89	12	1.33	-1810.00	488.00	4750	20221012	-70.32	921	20230927	53.09	4400	-67.95	20230413	921	53.09	20230927	4440	-68.24	20221018	921	53.09	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
92	20231016	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	-67	5	-4.56	872451871	613253	38.05	1490	1501	1394	1909	1029	1469	1422.66	0.46	87710	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	776	-0.77	2.87	12	1.11	-1810.00	488.00	4750	20221012	-70.48	921	20230927	52.23	4400	-68.14	20230413	921	52.23	20230927	4440	-68.42	20221018	921	52.23	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
93	20231016	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1399	-70	5	-4.77	826315624	580325	36.01	1490	1501	1394	1909	1029	1469	1423.88	0.46	92883	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	775	-0.77	2.87	12	1.05	-1810.00	488.00	4750	20221012	-70.55	921	20230927	51.90	4400	-68.20	20230413	921	51.90	20230927	4440	-68.49	20221018	921	51.90	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
94	20231016	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	-71	5	-4.83	753553256	528396	32.79	1490	1501	1398	1909	1029	1469	1426.11	0.46	89539	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	774	-0.77	2.86	12	0.95	-1810.00	488.00	4750	20221012	-70.57	921	20230927	51.79	4400	-68.23	20230413	921	51.79	20230927	4440	-68.51	20221018	921	51.79	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
95	20231016	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	-58	5	-3.95	621809994	434538	26.96	1490	1501	1403	1909	1029	1469	1430.97	0.46	87741	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	781	-0.78	2.89	12	0.78	-1810.00	488.00	4750	20221012	-70.29	921	20230927	53.20	4400	-67.93	20230413	921	53.20	20230927	4440	-68.22	20221018	921	53.20	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
96	20231016	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1443	-26	5	-1.77	471859530	328758	20.40	1490	1501	1403	1909	1029	1469	1435.28	0.46	39902	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	799	-0.80	2.96	12	0.59	-1810.00	488.00	4750	20221012	-69.62	921	20230927	56.68	4400	-67.20	20230413	921	56.68	20230927	4440	-67.50	20221018	921	56.68	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
97	20231016	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1459	-10	5	-0.68	77873391	52654	3.27	1490	1501	1459	1909	1029	1469	1478.96	0.46	-13176	1680	1574	1506	1400	1332	1540	1366	55	440	100	910	1	1	55365742	808	-0.81	2.99	12	0.10	-1810.00	488.00	4750	20221012	-69.28	921	20230927	58.41	4400	-66.84	20230413	921	58.41	20230927	4440	-67.14	20221018	921	58.41	20230927	0.10	N	258830	100	55 억	253911	N	N	6	N	N
98	20231012	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1543	28	2	1.85	1943258525	1275069	65.73	1524	1560	1497	1969	1061	1515	1524.03	0.66	177300	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	854	-0.85	3.16	12	2.30	-1810.00	488.00	4980	20221007	-69.02	921	20230927	67.54	4400	-64.93	20230413	921	67.54	20230927	4750	-67.52	20221012	921	67.54	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
99	20231012	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1514	-1	5	-0.07	1810385857	1188462	61.27	1524	1560	1497	1969	1061	1515	1523.31	0.66	200851	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	838	-0.84	3.10	12	2.15	-1810.00	488.00	4980	20221007	-69.60	921	20230927	64.39	4400	-65.59	20230413	921	64.39	20230927	4750	-68.13	20221012	921	64.39	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
100	20231012	140852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1515	0	3	0.00	1530826700	1002485	51.68	1524	1560	1500	1969	1061	1515	1527.04	0.66	243580	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	839	-0.84	3.10	12	1.81	-1810.00	488.00	4980	20221007	-69.58	921	20230927	64.50	4400	-65.57	20230413	921	64.50	20230927	4750	-68.11	20221012	921	64.50	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
101	20231012	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1520	5	2	0.33	1352595569	884571	45.60	1524	1560	1500	1969	1061	1515	1529.11	0.66	235386	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	842	-0.84	3.11	12	1.60	-1810.00	488.00	4980	20221007	-69.48	921	20230927	65.04	4400	-65.45	20230413	921	65.04	20230927	4750	-68.00	20221012	921	65.04	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
102	20231012	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1524	9	2	0.59	1192021057	778998	40.16	1524	1560	1500	1969	1061	1515	1530.21	0.66	207571	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	844	-0.84	3.12	12	1.41	-1810.00	488.00	4980	20221007	-69.40	921	20230927	65.47	4400	-65.36	20230413	921	65.47	20230927	4750	-67.92	20221012	921	65.47	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
103	20231012	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1533	18	2	1.19	1054449519	689121	35.53	1524	1560	1500	1969	1061	1515	1530.15	0.66	181909	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	849	-0.85	3.14	12	1.24	-1810.00	488.00	4980	20221007	-69.22	921	20230927	66.45	4400	-65.16	20230413	921	66.45	20230927	4750	-67.73	20221012	921	66.45	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
104	20231012	100854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1528	13	2	0.86	796281049	522109	26.92	1524	1549	1500	1969	1061	1515	1525.14	0.66	131001	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	846	-0.84	3.13	12	0.94	-1810.00	488.00	4980	20221007	-69.32	921	20230927	65.91	4400	-65.27	20230413	921	65.91	20230927	4750	-67.83	20221012	921	65.91	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
105	20231012	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1524	9	2	0.59	170785607	112422	5.80	1524	1537	1506	1969	1061	1515	1519.17	0.66	10502	1654	1584	1546	1476	1438	1565	1457	55	454	100	930	1	1	55365742	844	-0.84	3.12	12	0.20	-1810.00	488.00	4980	20221007	-69.40	921	20230927	65.47	4400	-65.36	20230413	921	65.47	20230927	4750	-67.92	20221012	921	65.47	20230927	0.14	N	258830	100	55 억	365487	N	N	158	N	N
106	20231011	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1515	-42	5	-2.70	2972950162	1910013	19.02	1561	1616	1508	2020	1090	1557	1556.54	0.63	47197	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	839	-0.84	3.10	12	3.45	-1810.00	488.00	4980	20221007	-69.58	921	20230927	64.50	4400	-65.57	20230413	921	64.50	20230927	4750	-68.11	20221012	921	64.50	20230927	0.15	N	258830	100	55 억	348565	N	N	158	N	N
107	20231011	150854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1512	-45	5	-2.89	2872773588	1843846	18.36	1561	1616	1508	2020	1090	1557	1558.03	0.63	32143	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	837	-0.84	3.10	12	3.33	-1810.00	488.00	4980	20221007	-69.64	921	20230927	64.17	4400	-65.64	20230413	921	64.17	20230927	4750	-68.17	20221012	921	64.17	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
108	20231011	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1536	-21	5	-1.35	2486615030	1590364	15.84	1561	1616	1534	2020	1090	1557	1563.55	0.63	-3398	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	850	-0.85	3.15	12	2.87	-1810.00	488.00	4980	20221007	-69.16	921	20230927	66.78	4400	-65.09	20230413	921	66.78	20230927	4750	-67.66	20221012	921	66.78	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
109	20231011	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1557	0	3	0.00	2130198030	1359503	13.54	1561	1616	1542	2020	1090	1557	1566.89	0.63	16936	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	862	-0.86	3.19	12	2.46	-1810.00	488.00	4980	20221007	-68.73	921	20230927	69.06	4400	-64.61	20230413	921	69.06	20230927	4750	-67.22	20221012	921	69.06	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
110	20231011	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1566	9	2	0.58	1879202425	1198358	11.94	1561	1616	1542	2020	1090	1557	1568.15	0.63	46460	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	867	-0.87	3.21	12	2.16	-1810.00	488.00	4980	20221007	-68.55	921	20230927	70.03	4400	-64.41	20230413	921	70.03	20230927	4750	-67.03	20221012	921	70.03	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
111	20231011	110858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1574	17	2	1.09	1637167282	1043532	10.39	1561	1616	1542	2020	1090	1557	1568.87	0.63	42370	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	871	-0.87	3.23	12	1.88	-1810.00	488.00	4980	20221007	-68.39	921	20230927	70.90	4400	-64.23	20230413	921	70.90	20230927	4750	-66.86	20221012	921	70.90	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
112	20231011	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1568	11	2	0.71	1338973267	854323	8.51	1561	1616	1542	2020	1090	1557	1567.29	0.63	33015	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	868	-0.87	3.21	12	1.54	-1810.00	488.00	4980	20221007	-68.51	921	20230927	70.25	4400	-64.36	20230413	921	70.25	20230927	4750	-66.99	20221012	921	70.25	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
113	20231011	090855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1582	25	2	1.61	377777461	240753	2.40	1561	1588	1545	2020	1090	1557	1569.15	0.63	5081	1814	1685	1621	1492	1428	1653	1460	55	463	100	960	1	1	55365742	876	-0.87	3.24	12	0.43	-1810.00	488.00	4980	20221007	-68.23	921	20230927	71.77	4400	-64.05	20230413	921	71.77	20230927	4750	-66.69	20221012	921	71.77	20230927	0.15	N	258830	100	55 억	348565	N	N	60	N	N
114	20231010	161501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1557	-81	5	-4.95	16655756237	9973681	65.83	1654	1750	1557	2125	1147	1638	1670.08	0.68	-26950	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	862	-0.86	3.19	12	18.01	-1810.00	488.00	5270	20221005	-70.46	921	20230927	69.06	4400	-64.61	20230413	921	69.06	20230927	4750	-67.22	20221012	921	69.06	20230927	0.17	N	258830	100	55 억	378447	N	N	60	N	N
115	20231010	150842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1575	-63	5	-3.85	16380901349	9798018	64.67	1654	1750	1557	2125	1147	1638	1671.89	0.68	-35351	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	872	-0.87	3.23	12	17.70	-1810.00	488.00	5270	20221005	-70.11	921	20230927	71.01	4400	-64.20	20230413	921	71.01	20230927	4750	-66.84	20221012	921	71.01	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
116	20231010	140848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	28	2	1.71	15119860456	9016741	59.51	1654	1750	1557	2125	1147	1638	1676.90	0.68	3396	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	922	-0.92	3.41	12	16.29	-1810.00	488.00	5270	20221005	-68.39	921	20230927	80.89	4400	-62.14	20230413	921	80.89	20230927	4750	-64.93	20221012	921	80.89	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
117	20231010	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1586	-52	5	-3.17	5361190947	3281940	21.66	1654	1708	1557	2125	1147	1638	1633.53	0.68	29792	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	878	-0.88	3.25	12	5.93	-1810.00	488.00	5270	20221005	-69.91	921	20230927	72.20	4400	-63.95	20230413	921	72.20	20230927	4750	-66.61	20221012	921	72.20	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
118	20231010	120839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1568	-70	5	-4.27	4893702090	2986850	19.71	1654	1708	1560	2125	1147	1638	1638.42	0.68	41332	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	868	-0.87	3.21	12	5.39	-1810.00	488.00	5270	20221005	-70.25	921	20230927	70.25	4400	-64.36	20230413	921	70.25	20230927	4750	-66.99	20221012	921	70.25	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
119	20231010	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1598	-40	5	-2.44	4336266316	2635288	17.39	1654	1708	1593	2125	1147	1638	1645.48	0.68	37023	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	885	-0.88	3.27	12	4.76	-1810.00	488.00	5270	20221005	-69.68	921	20230927	73.51	4400	-63.68	20230413	921	73.51	20230927	4750	-66.36	20221012	921	73.51	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
120	20231010	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1620	-18	5	-1.10	3826739336	2317249	15.29	1654	1708	1593	2125	1147	1638	1651.46	0.68	-37	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	897	-0.90	3.32	12	4.19	-1810.00	488.00	5270	20221005	-69.26	921	20230927	75.90	4400	-63.18	20230413	921	75.90	20230927	4750	-65.89	20221012	921	75.90	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
121	20231010	090828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1678	40	2	2.44	1223091044	728310	4.81	1654	1708	1641	2125	1147	1638	1679.81	0.68	-30573	1898	1768	1616	1486	1334	1833	1551	55	487	100	1010	1	1	55365742	929	-0.93	3.44	12	1.32	-1810.00	488.00	5270	20221005	-68.16	921	20230927	82.19	4400	-61.86	20230413	921	82.19	20230927	4750	-64.67	20221012	921	82.19	20230927	0.17	N	258830	100	55 억	378447	N	N	13	N	N
122	20231006	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1638	154	2	10.38	24944629282	15082296	72.14	1482	1746	1464	1929	1039	1484	1653.98	0.91	-135164	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	907	-0.90	3.36	12	27.24	-1810.00	488.00	5770	20221004	-71.61	921	20230927	77.85	4400	-62.77	20230413	921	77.85	20230927	4980	-67.11	20221007	921	77.85	20230927	0.28	N	258830	100	55 억	501825	N	N	13	N	N
123	20231006	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1631	147	2	9.91	24413983581	14758685	70.59	1482	1746	1464	1929	1039	1484	1654.28	0.91	-135317	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	903	-0.90	3.34	12	26.66	-1810.00	488.00	5770	20221004	-71.73	921	20230927	77.09	4400	-62.93	20230413	921	77.09	20230927	4980	-67.25	20221007	921	77.09	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
124	20231006	140826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1634	150	2	10.11	23091076747	13949940	66.73	1482	1746	1464	1929	1039	1484	1655.36	0.91	-118450	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	905	-0.90	3.35	12	25.20	-1810.00	488.00	5770	20221004	-71.68	921	20230927	77.42	4400	-62.86	20230413	921	77.42	20230927	4980	-67.19	20221007	921	77.42	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
125	20231006	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1645	161	2	10.85	21847746240	13194894	63.11	1482	1746	1464	1929	1039	1484	1655.85	0.91	-137499	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	911	-0.91	3.37	12	23.83	-1810.00	488.00	5770	20221004	-71.49	921	20230927	78.61	4400	-62.61	20230413	921	78.61	20230927	4980	-66.97	20221007	921	78.61	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
126	20231006	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1641	157	2	10.58	20394707318	12312712	58.90	1482	1746	1464	1929	1039	1484	1656.48	0.91	-124652	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	909	-0.91	3.36	12	22.24	-1810.00	488.00	5770	20221004	-71.56	921	20230927	78.18	4400	-62.70	20230413	921	78.18	20230927	4980	-67.05	20221007	921	78.18	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
127	20231006	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1632	148	2	9.97	18476888955	11140243	53.29	1482	1746	1464	1929	1039	1484	1658.67	0.91	-105437	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	904	-0.90	3.34	12	20.12	-1810.00	488.00	5770	20221004	-71.72	921	20230927	77.20	4400	-62.91	20230413	921	77.20	20230927	4980	-67.23	20221007	921	77.20	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
128	20231006	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1698	214	2	14.42	15642147755	9443526	45.17	1482	1746	1464	1929	1039	1484	1656.50	0.91	-113068	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	940	-0.94	3.48	12	17.06	-1810.00	488.00	5770	20221004	-70.57	921	20230927	84.36	4400	-61.41	20230413	921	84.36	20230927	4980	-65.90	20221007	921	84.36	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N
129	20231006	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1557	73	2	4.92	2475563598	1608220	7.69	1482	1587	1464	1929	1039	1484	1539.53	0.91	53620	1841	1662	1449	1270	1057	1752	1360	55	445	100	920	1	1	55365742	862	-0.86	3.19	12	2.90	-1810.00	488.00	5770	20221004	-73.02	921	20230927	69.06	4400	-64.61	20230413	921	69.06	20230927	4980	-68.73	20221007	921	69.06	20230927	0.28	N	258830	100	55 억	501825	N	N	25	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History