KissMeData/196450/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20231130	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-1	5	-0.07	23069145	17130	58.09	1343	1355	1338	1748	942	1345	1346.71	0.75	250	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
3	20231130	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-1	5	-0.07	22799184	16929	57.41	1343	1355	1338	1748	942	1345	1346.75	0.75	249	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
4	20231130	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	3	2	0.22	22257956	16526	56.05	1343	1355	1338	1748	942	1345	1346.84	0.75	249	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	611	-6.36	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	2755	-51.07	20230406	1175	14.72	20231031	2755	-51.07	20230406	1175	14.72	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
5	20231130	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	2	2	0.15	20610840	15304	51.90	1343	1355	1338	1748	942	1345	1346.76	0.75	249	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	610	-6.35	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
6	20231130	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-2	5	-0.15	16834763	12495	42.37	1343	1355	1338	1748	942	1345	1347.32	0.75	249	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	609	-6.33	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
7	20231130	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	8	2	0.59	16270814	12077	40.96	1343	1355	1338	1748	942	1345	1347.26	0.75	263	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	613	-6.38	0.74	12	0.03	-212.00	1824.00	2755	20230406	-50.89	1175	20231031	15.15	2755	-50.89	20230406	1175	15.15	20231031	2755	-50.89	20230406	1175	15.15	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
8	20231130	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1352	7	2	0.52	5338029	3955	13.41	1343	1355	1343	1748	942	1345	1349.69	0.75	-48	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	613	-6.38	0.74	12	0.01	-212.00	1824.00	2755	20230406	-50.93	1175	20231031	15.06	2755	-50.93	20230406	1175	15.06	20231031	2755	-50.93	20230406	1175	15.06	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
9	20231130	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1352	7	2	0.52	983370	728	2.47	1343	1355	1343	1748	942	1345	1350.78	0.75	-113	1357	1351	1344	1338	1331	1347	1334	453	403	1000	940	1	1	45319582	613	-6.38	0.74	12	0.00	-212.00	1824.00	2755	20230406	-50.93	1175	20231031	15.06	2755	-50.93	20230406	1175	15.06	20231031	2755	-50.93	20230406	1175	15.06	20231031	0.20	N	196450	1000	453 억	339198	N	N	N	N
10	20231129	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-1	5	-0.07	39465614	29435	89.47	1346	1350	1337	1749	943	1346	1340.77	0.75	-436	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	610	-6.34	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
11	20231129	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-1	5	-0.07	37375884	27881	84.75	1346	1350	1337	1749	943	1346	1340.55	0.75	-519	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	610	-6.34	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
12	20231129	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-3	5	-0.22	34128076	25461	77.39	1346	1350	1337	1749	943	1346	1340.41	0.75	-270	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	609	-6.33	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
13	20231129	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-3	5	-0.22	23218067	17309	52.61	1346	1350	1338	1749	943	1346	1341.39	0.75	-267	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	609	-6.33	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
14	20231129	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	1	2	0.07	12226985	9099	27.66	1346	1350	1338	1749	943	1346	1343.77	0.75	-288	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	610	-6.35	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
15	20231129	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-3	5	-0.22	3419915	2548	7.74	1346	1350	1338	1749	943	1346	1342.20	0.75	-363	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	609	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
16	20231129	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	-7	5	-0.52	1140849	849	2.58	1346	1350	1338	1749	943	1346	1343.76	0.75	-353	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	607	-6.32	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
17	20231129	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	-7	5	-0.52	284096	211	0.64	1346	1350	1339	1749	943	1346	1346.43	0.75	-68	1409	1377	1323	1291	1237	1350	1264	453	403	1000	940	1	1	45319582	607	-6.32	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.22	N	196450	1000	453 억	339634	N	N	N	N
18	20231128	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	6	2	0.45	44108443	32894	167.74	1355	1355	1269	1742	938	1340	1340.93	0.75	-709	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	610	-6.35	0.74	12	0.07	-212.00	1824.00	2755	20230406	-51.14	1175	20231031	14.55	2755	-51.14	20230406	1175	14.55	20231031	2755	-51.14	20230406	1175	14.55	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
19	20231128	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	9	2	0.67	36265839	26961	137.49	1355	1355	1329	1742	938	1340	1345.12	0.75	-1675	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	611	-6.36	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.03	1175	20231031	14.81	2755	-51.03	20230406	1175	14.81	20231031	2755	-51.03	20230406	1175	14.81	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
20	20231128	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	8	2	0.60	29841405	22176	113.09	1355	1355	1329	1742	938	1340	1345.66	0.75	-2178	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	611	-6.36	0.74	12	0.05	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	2755	-51.07	20230406	1175	14.72	20231031	2755	-51.07	20230406	1175	14.72	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
21	20231128	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	8	2	0.60	29621602	22013	112.25	1355	1355	1329	1742	938	1340	1345.64	0.75	-2177	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	611	-6.36	0.74	12	0.05	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	2755	-51.07	20230406	1175	14.72	20231031	2755	-51.07	20230406	1175	14.72	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
22	20231128	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	7	2	0.52	26398044	19623	100.07	1355	1355	1329	1742	938	1340	1345.26	0.75	-2469	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	610	-6.35	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
23	20231128	110949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	9	2	0.67	18734102	13907	70.92	1355	1355	1329	1742	938	1340	1347.10	0.75	-2311	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	611	-6.36	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.03	1175	20231031	14.81	2755	-51.03	20230406	1175	14.81	20231031	2755	-51.03	20230406	1175	14.81	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
24	20231128	100944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	8	2	0.60	8222267	6105	31.13	1355	1355	1329	1742	938	1340	1346.81	0.75	-2299	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	611	-6.36	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	2755	-51.07	20230406	1175	14.72	20231031	2755	-51.07	20230406	1175	14.72	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
25	20231128	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	13	2	0.97	4061	3	0.02	1355	1355	1353	1742	938	1340	1353.67	0.75	-2	1367	1353	1336	1322	1305	1360	1329	453	402	1000	930	1	1	45319582	613	-6.38	0.74	12	0.00	-212.00	1824.00	2755	20230406	-50.89	1175	20231031	15.15	2755	-50.89	20230406	1175	15.15	20231031	2755	-50.89	20230406	1175	15.15	20231031	0.22	N	196450	1000	453 억	340343	N	N	N	N
26	20231127	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-2	5	-0.15	26217624	19601	114.83	1319	1350	1319	1744	940	1342	1337.57	0.75	-975	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	607	-6.32	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.36	1175	20231031	14.04	2755	-51.36	20230406	1175	14.04	20231031	2755	-51.36	20230406	1175	14.04	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
27	20231127	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	0	3	0.00	23106538	17273	101.19	1319	1350	1319	1744	940	1342	1337.73	0.75	-1035	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	608	-6.33	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
28	20231127	140946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	-1	5	-0.07	13428742	10056	58.91	1319	1350	1319	1744	940	1342	1335.40	0.75	335	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	608	-6.33	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.32	1175	20231031	14.13	2755	-51.32	20230406	1175	14.13	20231031	2755	-51.32	20230406	1175	14.13	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
29	20231127	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	1	2	0.07	7313335	5465	32.02	1319	1350	1319	1744	940	1342	1338.21	0.75	-562	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	609	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
30	20231127	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	0	3	0.00	6256877	4678	27.40	1319	1350	1319	1744	940	1342	1337.51	0.75	-528	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	608	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
31	20231127	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	-1	5	-0.07	6032784	4511	26.43	1319	1350	1319	1744	940	1342	1337.35	0.75	-413	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	608	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.32	1175	20231031	14.13	2755	-51.32	20230406	1175	14.13	20231031	2755	-51.32	20230406	1175	14.13	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
32	20231127	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	-3	5	-0.22	1893784	1421	8.32	1319	1350	1319	1744	940	1342	1332.71	0.75	-555	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	607	-6.32	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
33	20231127	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1350	8	2	0.60	764169	574	3.36	1319	1350	1319	1744	940	1342	1331.30	0.75	-236	1364	1352	1341	1329	1318	1359	1336	453	402	1000	930	1	1	45319582	612	-6.37	0.74	12	0.00	-212.00	1824.00	2755	20230406	-51.00	1175	20231031	14.89	2755	-51.00	20230406	1175	14.89	20231031	2755	-51.00	20230406	1175	14.89	20231031	0.24	N	196450	1000	453 억	341615	N	N	N	N
34	20231124	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	7	2	0.52	22783769	17069	84.59	1335	1353	1330	1735	935	1335	1334.80	0.75	549	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	608	-6.33	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
35	20231124	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	8	2	0.60	19392945	14530	72.01	1335	1353	1330	1735	935	1335	1334.68	0.75	539	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	609	-6.33	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
36	20231124	140939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	10	2	0.75	10073780	7530	37.32	1335	1353	1330	1735	935	1335	1337.82	0.75	81	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	610	-6.34	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
37	20231124	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	12	2	0.90	5620087	4191	20.77	1335	1353	1330	1735	935	1335	1340.99	0.75	462	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	610	-6.35	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
38	20231124	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	12	2	0.90	4594692	3426	16.98	1335	1353	1330	1735	935	1335	1341.12	0.75	347	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	610	-6.35	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
39	20231124	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	12	2	0.90	4213516	3143	15.58	1335	1353	1330	1735	935	1335	1340.60	0.75	372	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	610	-6.35	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.11	1175	20231031	14.64	2755	-51.11	20230406	1175	14.64	20231031	2755	-51.11	20230406	1175	14.64	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
40	20231124	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	0	3	0.00	3374099	2519	12.48	1335	1353	1330	1735	935	1335	1339.46	0.75	557	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	605	-6.30	0.73	12	0.01	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
41	20231124	090933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	14	2	1.05	426762	319	1.58	1335	1349	1335	1735	935	1335	1337.81	0.75	-262	1363	1348	1339	1324	1315	1344	1320	453	400	1000	930	1	1	45319582	611	-6.36	0.74	12	0.00	-212.00	1824.00	2755	20230406	-51.03	1175	20231031	14.81	2755	-51.03	20230406	1175	14.81	20231031	2755	-51.03	20230406	1175	14.81	20231031	0.24	N	196450	1000	453 억	341066	N	N	N	N
42	20231123	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-9	5	-0.67	26595494	19874	78.54	1344	1354	1330	1747	941	1344	1338.21	0.77	-5859	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	605	-6.30	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	2755	-51.54	20230406	1175	13.62	20231031	2755	-51.54	20230406	1175	13.62	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
43	20231123	150953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-6	5	-0.45	25641737	19157	75.71	1344	1354	1330	1747	941	1344	1338.50	0.77	-5849	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	606	-6.31	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	2755	-51.43	20230406	1175	13.87	20231031	2755	-51.43	20230406	1175	13.87	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
44	20231123	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-6	5	-0.45	22193922	16567	65.47	1344	1354	1330	1747	941	1344	1339.65	0.77	-5831	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	606	-6.31	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	2755	-51.43	20230406	1175	13.87	20231031	2755	-51.43	20230406	1175	13.87	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
45	20231123	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	-14	5	-1.04	18819401	14030	55.45	1344	1354	1330	1747	941	1344	1341.37	0.77	-5862	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	603	-6.27	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.72	1175	20231031	13.19	2755	-51.72	20230406	1175	13.19	20231031	2755	-51.72	20230406	1175	13.19	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
46	20231123	120937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	0	3	0.00	14849178	11048	43.66	1344	1354	1333	1747	941	1344	1344.06	0.77	-5799	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
47	20231123	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	7	2	0.52	10218456	7613	30.09	1344	1354	1333	1747	941	1344	1342.24	0.77	-2390	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	612	-6.37	0.74	12	0.02	-212.00	1824.00	2755	20230406	-50.96	1175	20231031	14.98	2755	-50.96	20230406	1175	14.98	20231031	2755	-50.96	20230406	1175	14.98	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
48	20231123	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-1	5	-0.07	4905428	3662	14.47	1344	1345	1333	1747	941	1344	1339.55	0.77	-1535	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	609	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	2755	-51.25	20230406	1175	14.30	20231031	2755	-51.25	20230406	1175	14.30	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
49	20231123	090936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	1	2	0.07	2131114	1585	6.26	1344	1345	1343	1747	941	1344	1344.55	0.77	-1064	1354	1348	1339	1333	1324	1344	1329	453	403	1000	940	1	1	45319582	610	-6.34	0.74	12	0.00	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.24	N	196450	1000	453 억	346925	N	N	N	N
50	20231122	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-1	5	-0.07	33837652	25296	72.80	1345	1345	1330	1748	942	1345	1337.67	0.76	2150	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
51	20231122	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-1	5	-0.07	33334996	24922	71.72	1345	1345	1330	1748	942	1345	1337.57	0.76	2133	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.05	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
52	20231122	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-3	5	-0.22	25984217	19438	55.94	1345	1345	1330	1748	942	1345	1336.77	0.76	283	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	608	-6.33	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	2755	-51.29	20230406	1175	14.21	20231031	2755	-51.29	20230406	1175	14.21	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
53	20231122	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	-8	5	-0.59	19309715	14451	41.59	1345	1345	1330	1748	942	1345	1336.22	0.76	59	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	606	-6.31	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.47	1175	20231031	13.79	2755	-51.47	20230406	1175	13.79	20231031	2755	-51.47	20230406	1175	13.79	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
54	20231122	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	-6	5	-0.45	19108628	14300	41.15	1345	1345	1330	1748	942	1345	1336.27	0.76	90	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	607	-6.32	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.40	1175	20231031	13.96	2755	-51.40	20230406	1175	13.96	20231031	2755	-51.40	20230406	1175	13.96	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
55	20231122	111031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	-4	5	-0.30	15901972	11898	34.24	1345	1345	1330	1748	942	1345	1336.52	0.76	-623	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	608	-6.33	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.32	1175	20231031	14.13	2755	-51.32	20230406	1175	14.13	20231031	2755	-51.32	20230406	1175	14.13	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
56	20231122	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-1	5	-0.07	14214725	10635	30.61	1345	1345	1331	1748	942	1345	1336.60	0.76	-283	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	609	-6.34	0.74	12	0.02	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	2755	-51.22	20230406	1175	14.38	20231031	2755	-51.22	20230406	1175	14.38	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
57	20231122	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	-11	5	-0.82	920587	689	1.98	1345	1345	1333	1748	942	1345	1336.12	0.76	104	1375	1360	1335	1320	1295	1367	1327	453	403	1000	940	1	1	45319582	605	-6.29	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.58	1175	20231031	13.53	2755	-51.58	20230406	1175	13.53	20231031	2755	-51.58	20230406	1175	13.53	20231031	0.24	N	196450	1000	453 억	344775	N	N	N	N
58	20231121	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	22	2	1.66	45156765	34006	240.50	1323	1350	1310	1719	927	1323	1327.89	0.77	-5342	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	610	-6.34	0.74	12	0.08	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	2755	-51.18	20230406	1175	14.47	20231031	2755	-51.18	20230406	1175	14.47	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
59	20231121	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	23	2	1.74	43192903	32545	230.16	1323	1350	1310	1719	927	1323	1327.17	0.77	-5131	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	610	-6.35	0.74	12	0.07	-212.00	1824.00	2755	20230406	-51.14	1175	20231031	14.55	2755	-51.14	20230406	1175	14.55	20231031	2755	-51.14	20230406	1175	14.55	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
60	20231121	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	23	2	1.74	36579058	27611	195.27	1323	1350	1310	1719	927	1323	1324.80	0.77	-2385	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	610	-6.35	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.14	1175	20231031	14.55	2755	-51.14	20230406	1175	14.55	20231031	2755	-51.14	20230406	1175	14.55	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
61	20231121	130855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	3	2	0.23	22139347	16797	118.79	1323	1331	1310	1719	927	1323	1318.05	0.77	-4140	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	601	-6.25	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.87	1175	20231031	12.85	2755	-51.87	20230406	1175	12.85	20231031	2755	-51.87	20230406	1175	12.85	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
62	20231121	120857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-1	5	-0.08	19901481	15105	106.82	1323	1331	1310	1719	927	1323	1317.54	0.77	-4083	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	599	-6.24	0.72	12	0.03	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	2755	-52.01	20230406	1175	12.51	20231031	2755	-52.01	20230406	1175	12.51	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
63	20231121	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	0	3	0.00	13609186	10324	73.01	1323	1331	1310	1719	927	1323	1318.21	0.77	-3122	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	600	-6.24	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.98	1175	20231031	12.60	2755	-51.98	20230406	1175	12.60	20231031	2755	-51.98	20230406	1175	12.60	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
64	20231121	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-4	5	-0.30	7011410	5305	37.52	1323	1331	1315	1719	927	1323	1321.66	0.77	-2565	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	598	-6.22	0.72	12	0.01	-212.00	1824.00	2755	20230406	-52.12	1175	20231031	12.26	2755	-52.12	20230406	1175	12.26	20231031	2755	-52.12	20230406	1175	12.26	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
65	20231121	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-8	5	-0.60	783640	592	4.19	1323	1331	1315	1719	927	1323	1323.72	0.77	-515	1387	1355	1326	1294	1265	1371	1310	453	396	1000	920	1	1	45319582	596	-6.20	0.72	12	0.00	-212.00	1824.00	2755	20230406	-52.27	1175	20231031	11.91	2755	-52.27	20230406	1175	11.91	20231031	2755	-52.27	20230406	1175	11.91	20231031	0.25	N	196450	1000	453 억	350117	N	N	N	N
66	20231120	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	10	2	0.76	18613111	14140	37.10	1301	1358	1297	1706	920	1313	1316.34	0.78	-1815	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	600	-6.24	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.98	1175	20231031	12.60	2755	-51.98	20230406	1175	12.60	20231031	2755	-51.98	20230406	1175	12.60	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
67	20231120	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	9	2	0.69	16265364	12360	32.43	1301	1358	1297	1706	920	1313	1315.97	0.78	-1800	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	599	-6.24	0.72	12	0.03	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	2755	-52.01	20230406	1175	12.51	20231031	2755	-52.01	20230406	1175	12.51	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
68	20231120	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	4	2	0.30	15078408	11458	30.06	1301	1358	1297	1706	920	1313	1315.97	0.78	-940	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	597	-6.21	0.72	12	0.03	-212.00	1824.00	2755	20230406	-52.20	1175	20231031	12.09	2755	-52.20	20230406	1175	12.09	20231031	2755	-52.20	20230406	1175	12.09	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
69	20231120	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	9	2	0.69	9277056	7045	18.48	1301	1358	1297	1706	920	1313	1316.83	0.78	227	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	599	-6.24	0.72	12	0.02	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	2755	-52.01	20230406	1175	12.51	20231031	2755	-52.01	20230406	1175	12.51	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
70	20231120	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	10	2	0.76	8982259	6822	17.90	1301	1358	1297	1706	920	1313	1316.66	0.78	227	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	600	-6.24	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.98	1175	20231031	12.60	2755	-51.98	20230406	1175	12.60	20231031	2755	-51.98	20230406	1175	12.60	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
71	20231120	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	7	2	0.53	6788362	5160	13.54	1301	1358	1297	1706	920	1313	1315.57	0.78	34	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	598	-6.23	0.72	12	0.01	-212.00	1824.00	2755	20230406	-52.09	1175	20231031	12.34	2755	-52.09	20230406	1175	12.34	20231031	2755	-52.09	20230406	1175	12.34	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
72	20231120	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	6	2	0.46	6073209	4618	12.12	1301	1358	1297	1706	920	1313	1315.12	0.78	36	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	598	-6.22	0.72	12	0.01	-212.00	1824.00	2755	20230406	-52.12	1175	20231031	12.26	2755	-52.12	20230406	1175	12.26	20231031	2755	-52.12	20230406	1175	12.26	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
73	20231120	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	10	2	0.76	2582516	1949	5.11	1301	1358	1301	1706	920	1313	1325.05	0.78	-208	1383	1348	1323	1288	1263	1335	1275	453	393	1000	910	1	1	45319582	600	-6.24	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.98	1175	20231031	12.60	2755	-51.98	20230406	1175	12.60	20231031	2755	-51.98	20230406	1175	12.60	20231031	0.25	N	196450	1000	453 억	351932	N	N	N	N
74	20231117	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	-1	5	-0.08	50019055	38117	121.25	1358	1358	1298	1708	920	1314	1312.25	0.79	-6062	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	595	-6.19	0.72	12	0.08	-212.00	1824.00	2755	20230406	-52.34	1175	20231031	11.74	2755	-52.34	20230406	1175	11.74	20231031	2755	-52.34	20230406	1175	11.74	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
75	20231117	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	-1	5	-0.08	43778629	33364	106.13	1358	1358	1298	1708	920	1314	1312.15	0.79	-4940	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	595	-6.19	0.72	12	0.07	-212.00	1824.00	2755	20230406	-52.34	1175	20231031	11.74	2755	-52.34	20230406	1175	11.74	20231031	2755	-52.34	20230406	1175	11.74	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
76	20231117	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	0	3	0.00	34468109	26267	83.55	1358	1358	1298	1708	920	1314	1312.22	0.79	-4369	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	595	-6.20	0.72	12	0.06	-212.00	1824.00	2755	20230406	-52.30	1175	20231031	11.83	2755	-52.30	20230406	1175	11.83	20231031	2755	-52.30	20230406	1175	11.83	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
77	20231117	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	4	2	0.30	33344847	25411	80.83	1358	1358	1298	1708	920	1314	1312.22	0.79	-4364	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	597	-6.22	0.72	12	0.06	-212.00	1824.00	2755	20230406	-52.16	1175	20231031	12.17	2755	-52.16	20230406	1175	12.17	20231031	2755	-52.16	20230406	1175	12.17	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
78	20231117	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	7	2	0.53	31666101	24133	76.77	1358	1358	1298	1708	920	1314	1312.15	0.79	-3752	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	599	-6.23	0.72	12	0.05	-212.00	1824.00	2755	20230406	-52.05	1175	20231031	12.43	2755	-52.05	20230406	1175	12.43	20231031	2755	-52.05	20230406	1175	12.43	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
79	20231117	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	-2	5	-0.15	25424224	19380	61.65	1358	1358	1298	1708	920	1314	1311.88	0.79	-3505	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	595	-6.19	0.72	12	0.04	-212.00	1824.00	2755	20230406	-52.38	1175	20231031	11.66	2755	-52.38	20230406	1175	11.66	20231031	2755	-52.38	20230406	1175	11.66	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
80	20231117	100916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	-1	5	-0.08	21770598	16599	52.80	1358	1358	1298	1708	920	1314	1311.56	0.79	-3383	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	595	-6.19	0.72	12	0.04	-212.00	1824.00	2755	20230406	-52.34	1175	20231031	11.74	2755	-52.34	20230406	1175	11.74	20231031	2755	-52.34	20230406	1175	11.74	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
81	20231117	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	-6	5	-0.46	6067733	4560	14.51	1358	1358	1308	1708	920	1314	1330.64	0.79	-1695	1341	1327	1302	1288	1263	1334	1295	453	394	1000	910	1	1	45319582	593	-6.17	0.72	12	0.01	-212.00	1824.00	2755	20230406	-52.52	1175	20231031	11.32	2755	-52.52	20230406	1175	11.32	20231031	2755	-52.52	20230406	1175	11.32	20231031	0.25	N	196450	1000	453 억	357994	N	N	N	N
82	20231116	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1316	20	2	1.54	40133990	30758	39.69	1299	1316	1277	1684	908	1296	1304.83	0.79	1853	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	596	-6.21	0.72	12	0.07	-212.00	1824.00	2755	20230406	-52.23	1175	20231031	12.00	2755	-52.23	20230406	1175	12.00	20231031	2755	-52.23	20230406	1175	12.00	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
83	20231116	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	17	2	1.31	34759021	26665	34.41	1299	1313	1277	1684	908	1296	1303.54	0.79	2353	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	595	-6.19	0.72	12	0.06	-212.00	1824.00	2755	20230406	-52.34	1175	20231031	11.74	2755	-52.34	20230406	1175	11.74	20231031	2755	-52.34	20230406	1175	11.74	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
84	20231116	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	14	2	1.08	31454531	24147	31.16	1299	1312	1277	1684	908	1296	1302.63	0.79	1488	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	594	-6.18	0.72	12	0.05	-212.00	1824.00	2755	20230406	-52.45	1175	20231031	11.49	2755	-52.45	20230406	1175	11.49	20231031	2755	-52.45	20230406	1175	11.49	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
85	20231116	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1303	7	2	0.54	13992791	10771	13.90	1299	1305	1277	1684	908	1296	1299.12	0.79	-487	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	591	-6.15	0.71	12	0.02	-212.00	1824.00	2755	20230406	-52.70	1175	20231031	10.89	2755	-52.70	20230406	1175	10.89	20231031	2755	-52.70	20230406	1175	10.89	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
86	20231116	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1303	7	2	0.54	11899973	9160	11.82	1299	1305	1277	1684	908	1296	1299.12	0.79	-523	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	591	-6.15	0.71	12	0.02	-212.00	1824.00	2755	20230406	-52.70	1175	20231031	10.89	2755	-52.70	20230406	1175	10.89	20231031	2755	-52.70	20230406	1175	10.89	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
87	20231116	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-4	5	-0.31	3498378	2701	3.49	1299	1305	1277	1684	908	1296	1295.22	0.79	-1203	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	586	-6.09	0.71	12	0.01	-212.00	1824.00	2755	20230406	-53.10	1175	20231031	9.96	2755	-53.10	20230406	1175	9.96	20231031	2755	-53.10	20230406	1175	9.96	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
88	20231116	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	-7	5	-0.54	1154026	896	1.16	1299	1299	1277	1684	908	1296	1287.98	0.79	104	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	584	-6.08	0.71	12	0.00	-212.00	1824.00	2755	20230406	-53.21	1175	20231031	9.70	2755	-53.21	20230406	1175	9.70	20231031	2755	-53.21	20230406	1175	9.70	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
89	20231116	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1296	0	3	0.00	0	0	0.00	0	0	0	1684	908	1296	0.00	0.79	0	1327	1311	1284	1268	1241	1319	1276	453	388	1000	900	1	1	45319582	587	-6.11	0.71	12	0.00	-212.00	1824.00	2755	20230406	-52.96	1175	20231031	10.30	2755	-52.96	20230406	1175	10.30	20231031	2755	-52.96	20230406	1175	10.30	20231031	0.25	N	196450	1000	453 억	356020	N	N	N	N
90	20231115	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1296	33	2	2.61	99718231	77203	216.58	1265	1300	1257	1641	885	1263	1291.64	0.77	6623	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	587	-6.11	0.71	12	0.17	-212.00	1824.00	2755	20230406	-52.96	1175	20231031	10.30	2755	-52.96	20230406	1175	10.30	20231031	2755	-52.96	20230406	1175	10.30	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
91	20231115	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	36	2	2.85	95920062	74277	208.37	1265	1300	1257	1641	885	1263	1291.38	0.77	6239	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	589	-6.13	0.71	12	0.16	-212.00	1824.00	2755	20230406	-52.85	1175	20231031	10.55	2755	-52.85	20230406	1175	10.55	20231031	2755	-52.85	20230406	1175	10.55	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
92	20231115	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	37	2	2.93	78225263	60623	170.07	1265	1300	1257	1641	885	1263	1290.36	0.77	1237	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	589	-6.13	0.71	12	0.13	-212.00	1824.00	2755	20230406	-52.81	1175	20231031	10.64	2755	-52.81	20230406	1175	10.64	20231031	2755	-52.81	20230406	1175	10.64	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
93	20231115	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	36	2	2.85	45789909	35648	100.01	1265	1299	1257	1641	885	1263	1284.50	0.77	305	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	589	-6.13	0.71	12	0.08	-212.00	1824.00	2755	20230406	-52.85	1175	20231031	10.55	2755	-52.85	20230406	1175	10.55	20231031	2755	-52.85	20230406	1175	10.55	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
94	20231115	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1287	24	2	1.90	28329065	22120	62.05	1265	1288	1257	1641	885	1263	1280.70	0.77	-2802	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	583	-6.07	0.71	12	0.05	-212.00	1824.00	2755	20230406	-53.28	1175	20231031	9.53	2755	-53.28	20230406	1175	9.53	20231031	2755	-53.28	20230406	1175	9.53	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
95	20231115	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	21	2	1.66	20304094	15883	44.56	1265	1288	1257	1641	885	1263	1278.35	0.77	-2885	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	582	-6.06	0.70	12	0.04	-212.00	1824.00	2755	20230406	-53.39	1175	20231031	9.28	2755	-53.39	20230406	1175	9.28	20231031	2755	-53.39	20230406	1175	9.28	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
96	20231115	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1279	16	2	1.27	3899197	3065	8.60	1265	1283	1257	1641	885	1263	1272.17	0.77	-1571	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	580	-6.03	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.58	1175	20231031	8.85	2755	-53.58	20230406	1175	8.85	20231031	2755	-53.58	20230406	1175	8.85	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
97	20231115	090918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	4	2	0.32	649576	513	1.44	1265	1283	1257	1641	885	1263	1266.23	0.77	-286	1284	1273	1253	1242	1222	1279	1248	453	378	1000	880	1	1	45319582	574	-5.98	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.01	1175	20231031	7.83	2755	-54.01	20230406	1175	7.83	20231031	2755	-54.01	20230406	1175	7.83	20231031	0.25	N	196450	1000	453 억	349397	N	N	N	N
98	20231114	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1263	27	2	2.18	44643267	35644	84.75	1248	1264	1233	1606	866	1236	1252.48	0.76	5856	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	572	-5.96	0.69	12	0.08	-212.00	1824.00	2755	20230406	-54.16	1175	20231031	7.49	2755	-54.16	20230406	1175	7.49	20231031	2755	-54.16	20230406	1175	7.49	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
99	20231114	150910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	23	2	1.86	33345008	26674	63.42	1248	1259	1233	1606	866	1236	1250.09	0.76	3129	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	571	-5.94	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.30	1175	20231031	7.15	2755	-54.30	20230406	1175	7.15	20231031	2755	-54.30	20230406	1175	7.15	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
100	20231114	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	16	2	1.29	22610787	18103	43.04	1248	1257	1233	1606	866	1236	1249.01	0.76	1828	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	567	-5.91	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
101	20231114	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	16	2	1.29	22263433	17825	42.38	1248	1257	1233	1606	866	1236	1249.00	0.76	1970	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	567	-5.91	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
102	20231114	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	13	2	1.05	18217608	14594	34.70	1248	1257	1233	1606	866	1236	1248.29	0.76	1169	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	566	-5.89	0.68	12	0.03	-212.00	1824.00	2755	20230406	-54.66	1175	20231031	6.30	2755	-54.66	20230406	1175	6.30	20231031	2755	-54.66	20230406	1175	6.30	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
103	20231114	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	14	2	1.13	13203855	10568	25.13	1248	1257	1237	1606	866	1236	1249.42	0.76	824	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	566	-5.90	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.63	1175	20231031	6.38	2755	-54.63	20230406	1175	6.38	20231031	2755	-54.63	20230406	1175	6.38	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
104	20231114	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	16	2	1.29	9590788	7678	18.26	1248	1257	1237	1606	866	1236	1249.13	0.76	-73	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	567	-5.91	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
105	20231114	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	16	2	1.29	510256	409	0.97	1248	1257	1246	1606	866	1236	1247.57	0.76	-204	1288	1262	1243	1217	1198	1252	1207	453	370	1000	860	1	1	45319582	567	-5.91	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.24	N	196450	1000	453 억	343541	N	N	N	N
106	20231113	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-8	5	-0.64	44876728	35980	176.14	1245	1269	1224	1617	871	1244	1247.27	0.77	-3166	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	560	-5.83	0.68	12	0.08	-212.00	1824.00	2755	20230406	-55.14	1175	20231031	5.19	2755	-55.14	20230406	1175	5.19	20231031	2755	-55.14	20230406	1175	5.19	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
107	20231113	150850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-6	5	-0.48	43485665	34848	170.60	1245	1269	1231	1617	871	1244	1247.87	0.77	-2947	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	561	-5.84	0.68	12	0.08	-212.00	1824.00	2755	20230406	-55.06	1175	20231031	5.36	2755	-55.06	20230406	1175	5.36	20231031	2755	-55.06	20230406	1175	5.36	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
108	20231113	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-3	5	-0.24	40339252	32295	158.10	1245	1269	1233	1617	871	1244	1249.09	0.77	-1715	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	562	-5.85	0.68	12	0.07	-212.00	1824.00	2755	20230406	-54.95	1175	20231031	5.62	2755	-54.95	20230406	1175	5.62	20231031	2755	-54.95	20230406	1175	5.62	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
109	20231113	130848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-9	5	-0.72	35909210	28708	140.54	1245	1269	1233	1617	871	1244	1250.84	0.77	-1855	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	560	-5.83	0.68	12	0.06	-212.00	1824.00	2755	20230406	-55.17	1175	20231031	5.11	2755	-55.17	20230406	1175	5.11	20231031	2755	-55.17	20230406	1175	5.11	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
110	20231113	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	6	2	0.48	33710434	26928	131.83	1245	1269	1240	1617	871	1244	1251.87	0.77	-1733	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	566	-5.90	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.63	1175	20231031	6.38	2755	-54.63	20230406	1175	6.38	20231031	2755	-54.63	20230406	1175	6.38	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
111	20231113	110848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-1	5	-0.08	30423339	24281	118.87	1245	1269	1240	1617	871	1244	1252.97	0.77	-1255	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	563	-5.86	0.68	12	0.05	-212.00	1824.00	2755	20230406	-54.88	1175	20231031	5.79	2755	-54.88	20230406	1175	5.79	20231031	2755	-54.88	20230406	1175	5.79	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
112	20231113	100845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	15	2	1.21	22937404	18265	89.42	1245	1269	1242	1617	871	1244	1255.81	0.77	-1345	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	571	-5.94	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.30	1175	20231031	7.15	2755	-54.30	20230406	1175	7.15	20231031	2755	-54.30	20230406	1175	7.15	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
113	20231113	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	18	2	1.45	562243	451	2.21	1245	1269	1245	1617	871	1244	1246.66	0.77	-50	1318	1281	1243	1206	1168	1262	1187	453	373	1000	870	1	1	45319582	572	-5.95	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.19	1175	20231031	7.40	2755	-54.19	20230406	1175	7.40	20231031	2755	-54.19	20230406	1175	7.40	20231031	0.24	N	196450	1000	453 억	346707	N	N	N	N
114	20231110	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-10	5	-0.80	25022449	20426	75.20	1250	1280	1205	1630	878	1254	1225.03	0.77	-4083	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	564	-5.87	0.68	12	0.05	-212.00	1824.00	2755	20230406	-54.85	1175	20231031	5.87	2755	-54.85	20230406	1175	5.87	20231031	2755	-54.85	20230406	1175	5.87	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
115	20231110	150906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-14	5	-1.12	24092726	19677	72.44	1250	1280	1205	1630	878	1254	1224.41	0.77	-3911	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	562	-5.85	0.68	12	0.04	-212.00	1824.00	2755	20230406	-54.99	1175	20231031	5.53	2755	-54.99	20230406	1175	5.53	20231031	2755	-54.99	20230406	1175	5.53	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
116	20231110	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-23	5	-1.83	17526675	14351	52.83	1250	1280	1205	1630	878	1254	1221.29	0.77	-1402	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	558	-5.81	0.67	12	0.03	-212.00	1824.00	2755	20230406	-55.32	1175	20231031	4.77	2755	-55.32	20230406	1175	4.77	20231031	2755	-55.32	20230406	1175	4.77	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
117	20231110	130857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-25	5	-1.99	17138419	14035	51.67	1250	1280	1205	1630	878	1254	1221.12	0.77	-1495	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	557	-5.80	0.67	12	0.03	-212.00	1824.00	2755	20230406	-55.39	1175	20231031	4.60	2755	-55.39	20230406	1175	4.60	20231031	2755	-55.39	20230406	1175	4.60	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
118	20231110	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-23	5	-1.83	16362652	13402	49.34	1250	1280	1205	1630	878	1254	1220.91	0.77	-1061	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	558	-5.81	0.67	12	0.03	-212.00	1824.00	2755	20230406	-55.32	1175	20231031	4.77	2755	-55.32	20230406	1175	4.77	20231031	2755	-55.32	20230406	1175	4.77	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
119	20231110	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1209	-45	5	-3.59	11591356	9505	34.99	1250	1280	1205	1630	878	1254	1219.50	0.77	92	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	548	-5.70	0.66	12	0.02	-212.00	1824.00	2755	20230406	-56.12	1175	20231031	2.89	2755	-56.12	20230406	1175	2.89	20231031	2755	-56.12	20230406	1175	2.89	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
120	20231110	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-9	5	-0.72	1801520	1453	5.35	1250	1280	1210	1630	878	1254	1239.86	0.77	115	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	564	-5.87	0.68	12	0.00	-212.00	1824.00	2755	20230406	-54.81	1175	20231031	5.96	2755	-54.81	20230406	1175	5.96	20231031	2755	-54.81	20230406	1175	5.96	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
121	20231110	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	11	2	0.88	742686	588	2.16	1250	1280	1250	1630	878	1254	1263.07	0.77	-133	1296	1274	1257	1235	1218	1266	1227	453	376	1000	870	1	1	45319582	573	-5.97	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.08	1175	20231031	7.66	2755	-54.08	20230406	1175	7.66	20231031	2755	-54.08	20230406	1175	7.66	20231031	0.24	N	196450	1000	453 억	350790	N	N	N	N
122	20231109	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	-4	5	-0.32	33339108	26662	90.18	1258	1279	1240	1635	881	1258	1250.44	0.79	-6612	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	568	-5.92	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
123	20231109	150834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-14	5	-1.11	32952044	26353	89.14	1258	1279	1240	1635	881	1258	1250.41	0.79	-6510	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	564	-5.87	0.68	12	0.06	-212.00	1824.00	2755	20230406	-54.85	1175	20231031	5.87	2755	-54.85	20230406	1175	5.87	20231031	2755	-54.85	20230406	1175	5.87	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
124	20231109	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-17	5	-1.35	30955194	24751	83.72	1258	1279	1240	1635	881	1258	1250.66	0.79	-5793	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	562	-5.85	0.68	12	0.05	-212.00	1824.00	2755	20230406	-54.95	1175	20231031	5.62	2755	-54.95	20230406	1175	5.62	20231031	2755	-54.95	20230406	1175	5.62	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
125	20231109	130835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	-3	5	-0.24	16071907	12829	43.39	1258	1279	1245	1635	881	1258	1252.78	0.79	-5274	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	569	-5.92	0.69	12	0.03	-212.00	1824.00	2755	20230406	-54.45	1175	20231031	6.81	2755	-54.45	20230406	1175	6.81	20231031	2755	-54.45	20230406	1175	6.81	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
126	20231109	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	-3	5	-0.24	11870761	9481	32.07	1258	1279	1245	1635	881	1258	1252.06	0.79	-2824	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	569	-5.92	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.45	1175	20231031	6.81	2755	-54.45	20230406	1175	6.81	20231031	2755	-54.45	20230406	1175	6.81	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
127	20231109	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	-6	5	-0.48	7712011	6173	20.88	1258	1279	1245	1635	881	1258	1249.31	0.79	-1758	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	567	-5.91	0.69	12	0.01	-212.00	1824.00	2755	20230406	-54.56	1175	20231031	6.55	2755	-54.56	20230406	1175	6.55	20231031	2755	-54.56	20230406	1175	6.55	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
128	20231109	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-13	5	-1.03	5162695	4135	13.99	1258	1279	1245	1635	881	1258	1248.54	0.79	-1256	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	564	-5.87	0.68	12	0.01	-212.00	1824.00	2755	20230406	-54.81	1175	20231031	5.96	2755	-54.81	20230406	1175	5.96	20231031	2755	-54.81	20230406	1175	5.96	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
129	20231109	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1271	13	2	1.03	81936	65	0.22	1258	1279	1258	1635	881	1258	1260.55	0.79	-61	1286	1271	1258	1243	1230	1279	1251	453	377	1000	880	1	1	45319582	576	-6.00	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.87	1175	20231031	8.17	2755	-53.87	20230406	1175	8.17	20231031	2755	-53.87	20230406	1175	8.17	20231031	0.23	N	196450	1000	453 억	357402	N	N	N	N
130	20231108	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	4	2	0.32	37162518	29565	72.96	1254	1273	1245	1630	878	1254	1256.98	0.82	-13335	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	570	-5.93	0.69	12	0.07	-212.00	1824.00	2755	20230406	-54.34	1175	20231031	7.06	2755	-54.34	20230406	1175	7.06	20231031	2755	-54.34	20230406	1175	7.06	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
131	20231108	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	4	2	0.32	36213516	28808	71.09	1254	1273	1245	1630	878	1254	1257.06	0.82	-13185	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	570	-5.93	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.34	1175	20231031	7.06	2755	-54.34	20230406	1175	7.06	20231031	2755	-54.34	20230406	1175	7.06	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
132	20231108	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	0	3	0.00	29574632	23499	57.99	1254	1273	1250	1630	878	1254	1258.55	0.82	-8756	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	568	-5.92	0.69	12	0.05	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
133	20231108	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1266	12	2	0.96	28160950	22374	55.21	1254	1273	1250	1630	878	1254	1258.65	0.82	-8197	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	574	-5.97	0.69	12	0.05	-212.00	1824.00	2755	20230406	-54.05	1175	20231031	7.74	2755	-54.05	20230406	1175	7.74	20231031	2755	-54.05	20230406	1175	7.74	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
134	20231108	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	11	2	0.88	12828014	10185	25.13	1254	1273	1250	1630	878	1254	1259.50	0.82	-2721	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	573	-5.97	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.08	1175	20231031	7.66	2755	-54.08	20230406	1175	7.66	20231031	2755	-54.08	20230406	1175	7.66	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
135	20231108	110830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	11	2	0.88	12478959	9908	24.45	1254	1273	1250	1630	878	1254	1259.48	0.82	-2890	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	573	-5.97	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.08	1175	20231031	7.66	2755	-54.08	20230406	1175	7.66	20231031	2755	-54.08	20230406	1175	7.66	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
136	20231108	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1268	14	2	1.12	6264375	4975	12.28	1254	1273	1254	1630	878	1254	1259.17	0.82	-1479	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	575	-5.98	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.97	1175	20231031	7.91	2755	-53.97	20230406	1175	7.91	20231031	2755	-53.97	20230406	1175	7.91	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
137	20231108	090825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1272	18	2	1.44	1447227	1151	2.84	1254	1273	1254	1630	878	1254	1257.36	0.82	-243	1320	1286	1248	1214	1176	1304	1232	453	376	1000	870	1	1	45319582	576	-6.00	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.83	1175	20231031	8.26	2755	-53.83	20230406	1175	8.26	20231031	2755	-53.83	20230406	1175	8.26	20231031	0.23	N	196450	1000	453 억	370737	N	N	N	N
138	20231107	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	6	2	0.48	50695188	40518	67.48	1250	1282	1210	1622	874	1248	1251.18	0.83	-5136	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	568	-5.92	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.48	1175	20231031	6.72	2755	-54.48	20230406	1175	6.72	20231031	2755	-54.48	20230406	1175	6.72	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
139	20231107	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	7	2	0.56	49387381	39475	65.74	1250	1282	1210	1622	874	1248	1251.11	0.83	-4815	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	569	-5.92	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.45	1175	20231031	6.81	2755	-54.45	20230406	1175	6.81	20231031	2755	-54.45	20230406	1175	6.81	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
140	20231107	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	2	2	0.16	45942793	36718	61.15	1250	1282	1210	1622	874	1248	1251.23	0.83	-4915	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	566	-5.90	0.69	12	0.08	-212.00	1824.00	2755	20230406	-54.63	1175	20231031	6.38	2755	-54.63	20230406	1175	6.38	20231031	2755	-54.63	20230406	1175	6.38	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
141	20231107	130830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	2	2	0.16	38041404	30399	50.63	1250	1282	1210	1622	874	1248	1251.40	0.83	-5300	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	566	-5.90	0.69	12	0.07	-212.00	1824.00	2755	20230406	-54.63	1175	20231031	6.38	2755	-54.63	20230406	1175	6.38	20231031	2755	-54.63	20230406	1175	6.38	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
142	20231107	120826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-11	5	-0.88	31045643	24801	41.30	1250	1282	1210	1622	874	1248	1251.79	0.83	-4538	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	561	-5.83	0.68	12	0.05	-212.00	1824.00	2755	20230406	-55.10	1175	20231031	5.28	2755	-55.10	20230406	1175	5.28	20231031	2755	-55.10	20230406	1175	5.28	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
143	20231107	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	10	2	0.80	21683040	17299	28.81	1250	1282	1210	1622	874	1248	1253.43	0.83	-150	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	570	-5.93	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.34	1175	20231031	7.06	2755	-54.34	20230406	1175	7.06	20231031	2755	-54.34	20230406	1175	7.06	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
144	20231107	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1263	15	2	1.20	20587593	16430	27.36	1250	1282	1210	1622	874	1248	1253.05	0.83	4	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	572	-5.96	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.16	1175	20231031	7.49	2755	-54.16	20230406	1175	7.49	20231031	2755	-54.16	20230406	1175	7.49	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
145	20231107	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-1	5	-0.08	3368141	2697	4.49	1250	1260	1245	1622	874	1248	1248.85	0.83	-203	1273	1260	1237	1224	1201	1267	1231	453	374	1000	870	1	1	45319582	565	-5.88	0.68	12	0.01	-212.00	1824.00	2755	20230406	-54.74	1175	20231031	6.13	2755	-54.74	20230406	1175	6.13	20231031	2755	-54.74	20230406	1175	6.13	20231031	0.24	N	196450	1000	453 억	375873	N	N	N	N
146	20231106	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	18	2	1.46	74015479	60021	148.73	1232	1250	1214	1599	861	1230	1233.16	0.82	2238	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	566	-5.89	0.68	12	0.13	-212.00	1824.00	2755	20230406	-54.70	1175	20231031	6.21	2755	-54.70	20230406	1175	6.21	20231031	2755	-54.70	20230406	1175	6.21	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
147	20231106	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	18	2	1.46	73645753	59724	147.99	1232	1250	1214	1599	861	1230	1233.10	0.82	2132	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	566	-5.89	0.68	12	0.13	-212.00	1824.00	2755	20230406	-54.70	1175	20231031	6.21	2755	-54.70	20230406	1175	6.21	20231031	2755	-54.70	20230406	1175	6.21	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
148	20231106	140809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	18	2	1.46	67695558	54941	136.14	1232	1250	1214	1599	861	1230	1232.15	0.82	550	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	566	-5.89	0.68	12	0.12	-212.00	1824.00	2755	20230406	-54.70	1175	20231031	6.21	2755	-54.70	20230406	1175	6.21	20231031	2755	-54.70	20230406	1175	6.21	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
149	20231106	130816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	10	2	0.81	45697342	37273	92.36	1232	1250	1214	1599	861	1230	1226.02	0.82	-588	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	562	-5.85	0.68	12	0.08	-212.00	1824.00	2755	20230406	-54.99	1175	20231031	5.53	2755	-54.99	20230406	1175	5.53	20231031	2755	-54.99	20230406	1175	5.53	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
150	20231106	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	8	2	0.65	42013891	34298	84.99	1232	1250	1214	1599	861	1230	1224.97	0.82	458	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	561	-5.84	0.68	12	0.08	-212.00	1824.00	2755	20230406	-55.06	1175	20231031	5.36	2755	-55.06	20230406	1175	5.36	20231031	2755	-55.06	20230406	1175	5.36	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
151	20231106	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	11	2	0.89	34673418	28291	70.10	1232	1250	1214	1599	861	1230	1225.60	0.82	129	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	562	-5.85	0.68	12	0.06	-212.00	1824.00	2755	20230406	-54.95	1175	20231031	5.62	2755	-54.95	20230406	1175	5.62	20231031	2755	-54.95	20230406	1175	5.62	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
152	20231106	100749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	0	3	0.00	25704012	21004	52.05	1232	1250	1214	1599	861	1230	1223.77	0.82	243	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	557	-5.80	0.67	12	0.05	-212.00	1824.00	2755	20230406	-55.35	1175	20231031	4.68	2755	-55.35	20230406	1175	4.68	20231031	2755	-55.35	20230406	1175	4.68	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
153	20231106	090812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-6	5	-0.49	4742187	3855	9.55	1232	1250	1224	1599	861	1230	1230.14	0.82	-551	1251	1240	1229	1218	1207	1246	1224	453	369	1000	860	1	1	45319582	555	-5.77	0.67	12	0.01	-212.00	1824.00	2755	20230406	-55.57	1175	20231031	4.17	2755	-55.57	20230406	1175	4.17	20231031	2755	-55.57	20230406	1175	4.17	20231031	0.24	N	196450	1000	453 억	373635	N	N	N	N
154	20231103	160802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	8	2	0.65	49079834	40030	114.55	1222	1240	1218	1588	856	1222	1226.08	0.80	12871	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	557	-5.80	0.67	12	0.09	-212.00	1824.00	2755	20230406	-55.35	1175	20231031	4.68	2755	-55.35	20230406	1175	4.68	20231031	2755	-55.35	20230406	1175	4.68	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
155	20231103	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	3	2	0.25	48013435	39161	112.06	1222	1240	1218	1588	856	1222	1226.05	0.80	12855	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	555	-5.78	0.67	12	0.09	-212.00	1824.00	2755	20230406	-55.54	1175	20231031	4.26	2755	-55.54	20230406	1175	4.26	20231031	2755	-55.54	20230406	1175	4.26	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
156	20231103	140758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1223	1	2	0.08	46205001	37687	107.85	1222	1240	1218	1588	856	1222	1226.02	0.80	12559	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	554	-5.77	0.67	12	0.08	-212.00	1824.00	2755	20230406	-55.61	1175	20231031	4.09	2755	-55.61	20230406	1175	4.09	20231031	2755	-55.61	20230406	1175	4.09	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
157	20231103	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1221	-1	5	-0.08	43503757	35473	101.51	1222	1240	1218	1588	856	1222	1226.39	0.80	11825	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	553	-5.76	0.67	12	0.08	-212.00	1824.00	2755	20230406	-55.68	1175	20231031	3.91	2755	-55.68	20230406	1175	3.91	20231031	2755	-55.68	20230406	1175	3.91	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
158	20231103	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	10	2	0.82	39543657	32248	92.28	1222	1240	1218	1588	856	1222	1226.24	0.80	11605	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	558	-5.81	0.68	12	0.07	-212.00	1824.00	2755	20230406	-55.28	1175	20231031	4.85	2755	-55.28	20230406	1175	4.85	20231031	2755	-55.28	20230406	1175	4.85	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
159	20231103	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	12	2	0.98	26175291	21367	61.14	1222	1240	1218	1588	856	1222	1225.03	0.80	2129	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	559	-5.82	0.68	12	0.05	-212.00	1824.00	2755	20230406	-55.21	1175	20231031	5.02	2755	-55.21	20230406	1175	5.02	20231031	2755	-55.21	20230406	1175	5.02	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
160	20231103	100749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1226	4	2	0.33	8613996	7051	20.18	1222	1240	1218	1588	856	1222	1221.67	0.80	-2123	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	556	-5.78	0.67	12	0.02	-212.00	1824.00	2755	20230406	-55.50	1175	20231031	4.34	2755	-55.50	20230406	1175	4.34	20231031	2755	-55.50	20230406	1175	4.34	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
161	20231103	090754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	6	2	0.49	5296970	4330	12.39	1222	1240	1218	1588	856	1222	1223.32	0.80	-2640	1264	1243	1216	1195	1168	1253	1205	453	366	1000	850	1	1	45319582	557	-5.79	0.67	12	0.01	-212.00	1824.00	2755	20230406	-55.43	1175	20231031	4.51	2755	-55.43	20230406	1175	4.51	20231031	2755	-55.43	20230406	1175	4.51	20231031	0.24	N	196450	1000	453 억	360764	N	N	N	N
162	20231102	160754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1222	33	2	2.78	41797619	34556	131.68	1189	1237	1189	1545	833	1189	1209.56	0.78	5581	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	554	-5.76	0.67	12	0.08	-212.00	1824.00	2755	20230406	-55.64	1175	20231031	4.00	2755	-55.64	20230406	1175	4.00	20231031	2755	-55.64	20230406	1175	4.00	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
163	20231102	150803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1223	34	2	2.86	40534679	33521	127.74	1189	1237	1189	1545	833	1189	1209.23	0.78	5930	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	554	-5.77	0.67	12	0.07	-212.00	1824.00	2755	20230406	-55.61	1175	20231031	4.09	2755	-55.61	20230406	1175	4.09	20231031	2755	-55.61	20230406	1175	4.09	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
164	20231102	140749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	27	2	2.27	34688837	28720	109.44	1189	1237	1189	1545	833	1189	1207.83	0.78	7379	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	551	-5.74	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.86	1175	20231031	3.49	2755	-55.86	20230406	1175	3.49	20231031	2755	-55.86	20230406	1175	3.49	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
165	20231102	130754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	27	2	2.27	33451115	27701	105.56	1189	1237	1189	1545	833	1189	1207.58	0.78	8035	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	551	-5.74	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.86	1175	20231031	3.49	2755	-55.86	20230406	1175	3.49	20231031	2755	-55.86	20230406	1175	3.49	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
166	20231102	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	42	2	3.53	24201402	20113	76.64	1189	1237	1189	1545	833	1189	1203.27	0.78	6982	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	558	-5.81	0.67	12	0.04	-212.00	1824.00	2755	20230406	-55.32	1175	20231031	4.77	2755	-55.32	20230406	1175	4.77	20231031	2755	-55.32	20230406	1175	4.77	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
167	20231102	110750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	29	2	2.44	20850387	17370	66.19	1189	1237	1189	1545	833	1189	1200.37	0.78	7604	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	552	-5.75	0.67	12	0.04	-212.00	1824.00	2755	20230406	-55.79	1175	20231031	3.66	2755	-55.79	20230406	1175	3.66	20231031	2755	-55.79	20230406	1175	3.66	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
168	20231102	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	12	2	1.01	14763042	12327	46.97	1189	1237	1189	1545	833	1189	1197.62	0.78	7060	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	544	-5.67	0.66	12	0.03	-212.00	1824.00	2755	20230406	-56.41	1175	20231031	2.21	2755	-56.41	20230406	1175	2.21	20231031	2755	-56.41	20230406	1175	2.21	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
169	20231102	090756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1197	8	2	0.67	12010313	10032	38.23	1189	1237	1189	1545	833	1189	1197.20	0.78	7254	1265	1227	1202	1164	1139	1246	1183	453	356	1000	830	1	1	45319582	542	-5.65	0.66	12	0.02	-212.00	1824.00	2755	20230406	-56.55	1175	20231031	1.87	2755	-56.55	20230406	1175	1.87	20231031	2755	-56.55	20230406	1175	1.87	20231031	0.24	N	196450	1000	453 억	355564	N	N	N	N
170	20231101	160748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	-1	5	-0.08	31313836	26240	45.17	1177	1240	1177	1547	833	1190	1193.41	0.79	-4590	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	539	-5.61	0.65	12	0.06	-212.00	1824.00	2755	20230406	-56.84	1175	20231031	1.19	2755	-56.84	20230406	1175	1.19	20231031	2755	-56.84	20230406	1175	1.19	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
171	20231101	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	0	3	0.00	28458076	23833	41.02	1177	1240	1177	1547	833	1190	1194.06	0.79	-4336	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	539	-5.61	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.81	1175	20231031	1.28	2755	-56.81	20230406	1175	1.28	20231031	2755	-56.81	20230406	1175	1.28	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
172	20231101	140743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1188	-2	5	-0.17	24305875	20336	35.00	1177	1240	1177	1547	833	1190	1195.21	0.79	-3563	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	538	-5.60	0.65	12	0.04	-212.00	1824.00	2755	20230406	-56.88	1175	20231031	1.11	2755	-56.88	20230406	1175	1.11	20231031	2755	-56.88	20230406	1175	1.11	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
173	20231101	130748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	0	3	0.00	21724431	18163	31.26	1177	1240	1177	1547	833	1190	1196.08	0.79	-3644	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	539	-5.61	0.65	12	0.04	-212.00	1824.00	2755	20230406	-56.81	1175	20231031	1.28	2755	-56.81	20230406	1175	1.28	20231031	2755	-56.81	20230406	1175	1.28	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
174	20231101	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1184	-6	5	-0.50	19425707	16232	27.94	1177	1240	1177	1547	833	1190	1196.75	0.79	-2103	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	537	-5.58	0.65	12	0.04	-212.00	1824.00	2755	20230406	-57.02	1175	20231031	0.77	2755	-57.02	20230406	1175	0.77	20231031	2755	-57.02	20230406	1175	0.77	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
175	20231101	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	-1	5	-0.08	18361938	15336	26.40	1177	1240	1177	1547	833	1190	1197.31	0.79	-1674	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	539	-5.61	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.84	1175	20231031	1.19	2755	-56.84	20230406	1175	1.19	20231031	2755	-56.84	20230406	1175	1.19	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
176	20231101	100801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1200	10	2	0.84	13189583	10999	18.93	1177	1240	1177	1547	833	1190	1199.16	0.79	-402	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	544	-5.66	0.66	12	0.02	-212.00	1824.00	2755	20230406	-56.44	1175	20231031	2.13	2755	-56.44	20230406	1175	2.13	20231031	2755	-56.44	20230406	1175	2.13	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N
177	20231101	090801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	15	2	1.26	4020939	3372	5.80	1177	1240	1177	1547	833	1190	1192.45	0.79	-1275	1280	1235	1205	1160	1130	1220	1145	453	357	1000	830	1	1	45319582	546	-5.68	0.66	12	0.01	-212.00	1824.00	2755	20230406	-56.26	1175	20231031	2.55	2755	-56.26	20230406	1175	2.55	20231031	2755	-56.26	20230406	1175	2.55	20231031	0.24	N	196450	1000	453 억	360154	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History