KissMeData/214680/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4495	-15	5	-0.33	4740484945	1062578	93.53	4530	4585	4310	5860	3160	4510	4461.15	1.14	121129	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3254	45.87	4.69	12	1.47	98.00	958.00	7590	20230912	-40.78	1340	20230103	235.45	7590	-40.78	20230912	1340	235.45	20230103	7590	-40.78	20230912	1340	235.45	20230103	4.12	N	214680	100	72 억	822048	N	N	29	N	N
3	20231130	151020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	-10	5	-0.22	4453549215	998789	87.92	4530	4585	4310	5860	3160	4510	4458.94	1.14	101618	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3258	45.92	4.70	12	1.38	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
4	20231130	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4525	15	2	0.33	3915426400	879447	77.41	4530	4585	4310	5860	3160	4510	4452.13	1.14	81929	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3276	46.17	4.72	12	1.21	98.00	958.00	7590	20230912	-40.38	1340	20230103	237.69	7590	-40.38	20230912	1340	237.69	20230103	7590	-40.38	20230912	1340	237.69	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
5	20231130	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4505	-5	5	-0.11	3558641950	800205	70.44	4530	4585	4310	5860	3160	4510	4447.15	1.14	50607	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3261	45.97	4.70	12	1.11	98.00	958.00	7590	20230912	-40.65	1340	20230103	236.19	7590	-40.65	20230912	1340	236.19	20230103	7590	-40.65	20230912	1340	236.19	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
6	20231130	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4480	-30	5	-0.67	3155975440	710770	62.57	4530	4585	4310	5860	3160	4510	4440.20	1.14	53686	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3243	45.71	4.68	12	0.98	98.00	958.00	7590	20230912	-40.97	1340	20230103	234.33	7590	-40.97	20230912	1340	234.33	20230103	7590	-40.97	20230912	1340	234.33	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
7	20231130	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4425	-85	5	-1.88	2868992880	646378	56.90	4530	4585	4310	5860	3160	4510	4438.55	1.14	64905	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3203	45.15	4.62	12	0.89	98.00	958.00	7590	20230912	-41.70	1340	20230103	230.22	7590	-41.70	20230912	1340	230.22	20230103	7590	-41.70	20230912	1340	230.22	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
8	20231130	101017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4410	-100	5	-2.22	2194218730	493397	43.43	4530	4585	4310	5860	3160	4510	4447.14	1.14	69618	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3192	45.00	4.60	12	0.68	98.00	958.00	7590	20230912	-41.90	1340	20230103	229.10	7590	-41.90	20230912	1340	229.10	20230103	7590	-41.90	20230912	1340	229.10	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
9	20231130	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4580	70	2	1.55	249717365	54812	4.82	4530	4585	4525	5860	3160	4510	4556.06	1.14	15492	4716	4612	4546	4442	4376	4580	4410	72	1350	100	2790	5	1	72389480	3315	46.73	4.78	12	0.08	98.00	958.00	7590	20230912	-39.66	1340	20230103	241.79	7590	-39.66	20230912	1340	241.79	20230103	7590	-39.66	20230912	1340	241.79	20230103	4.12	N	214680	100	72 억	822048	N	N	43	N	N
10	20231129	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4510	-60	5	-1.31	5147384515	1123980	81.66	4580	4650	4480	5940	3200	4570	4579.99	1.04	66773	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3265	46.02	4.71	12	1.55	98.00	958.00	7590	20230912	-40.58	1340	20230103	236.57	7590	-40.58	20230912	1340	236.57	20230103	7590	-40.58	20230912	1340	236.57	20230103	4.14	N	214680	100	72 억	754967	N	N	43	N	N
11	20231129	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4525	-45	5	-0.98	4788677020	1044556	75.89	4580	4650	4480	5940	3200	4570	4584.41	1.04	33700	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3276	46.17	4.72	12	1.44	98.00	958.00	7590	20230912	-40.38	1340	20230103	237.69	7590	-40.38	20230912	1340	237.69	20230103	7590	-40.38	20230912	1340	237.69	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
12	20231129	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4575	5	2	0.11	3800149240	826375	60.04	4580	4650	4530	5940	3200	4570	4598.58	1.04	43399	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3312	46.68	4.78	12	1.14	98.00	958.00	7590	20230912	-39.72	1340	20230103	241.42	7590	-39.72	20230912	1340	241.42	20230103	7590	-39.72	20230912	1340	241.42	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
13	20231129	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4615	45	2	0.98	3245291710	705972	51.29	4580	4650	4530	5940	3200	4570	4596.92	1.04	66580	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3341	47.09	4.82	12	0.98	98.00	958.00	7590	20230912	-39.20	1340	20230103	244.40	7590	-39.20	20230912	1340	244.40	20230103	7590	-39.20	20230912	1340	244.40	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
14	20231129	121018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4630	60	2	1.31	2685301370	584783	42.48	4580	4650	4530	5940	3200	4570	4591.97	1.04	43230	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3352	47.24	4.83	12	0.81	98.00	958.00	7590	20230912	-39.00	1340	20230103	245.52	7590	-39.00	20230912	1340	245.52	20230103	7590	-39.00	20230912	1340	245.52	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
15	20231129	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4610	40	2	0.88	2282478290	497451	36.14	4580	4650	4530	5940	3200	4570	4588.35	1.04	33845	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3337	47.04	4.81	12	0.69	98.00	958.00	7590	20230912	-39.26	1340	20230103	244.03	7590	-39.26	20230912	1340	244.03	20230103	7590	-39.26	20230912	1340	244.03	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
16	20231129	101015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4605	35	2	0.77	1670485050	364406	26.47	4580	4650	4530	5940	3200	4570	4584.13	1.04	22227	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3334	46.99	4.81	12	0.50	98.00	958.00	7590	20230912	-39.33	1340	20230103	243.66	7590	-39.33	20230912	1340	243.66	20230103	7590	-39.33	20230912	1340	243.66	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
17	20231129	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4615	45	2	0.98	262124130	57302	4.16	4580	4615	4545	5940	3200	4570	4574.44	1.04	846	4753	4661	4533	4441	4313	4707	4487	72	1370	100	2830	5	1	72389480	3341	47.09	4.82	12	0.08	98.00	958.00	7590	20230912	-39.20	1340	20230103	244.40	7590	-39.20	20230912	1340	244.40	20230103	7590	-39.20	20230912	1340	244.40	20230103	4.14	N	214680	100	72 억	754967	N	N	0	N	N
18	20231128	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4570	75	2	1.67	6130664685	1358897	81.37	4450	4625	4405	5840	3150	4495	4511.46	1.02	26094	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3308	46.63	4.77	12	1.88	98.00	958.00	7590	20230912	-39.79	1340	20230103	241.04	7590	-39.79	20230912	1340	241.04	20230103	7590	-39.79	20230912	1340	241.04	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
19	20231128	150906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4590	95	2	2.11	5817437005	1290491	77.28	4450	4625	4405	5840	3150	4495	4507.93	1.02	9611	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3323	46.84	4.79	12	1.78	98.00	958.00	7590	20230912	-39.53	1340	20230103	242.54	7590	-39.53	20230912	1340	242.54	20230103	7590	-39.53	20230912	1340	242.54	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
20	20231128	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4570	75	2	1.67	4789934540	1066930	63.89	4450	4590	4405	5840	3150	4495	4489.46	1.02	-26495	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3308	46.63	4.77	12	1.47	98.00	958.00	7590	20230912	-39.79	1340	20230103	241.04	7590	-39.79	20230912	1340	241.04	20230103	7590	-39.79	20230912	1340	241.04	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
21	20231128	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4490	-5	5	-0.11	3966896025	886160	53.06	4450	4590	4405	5840	3150	4495	4476.50	1.02	-59536	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3250	45.82	4.69	12	1.22	98.00	958.00	7590	20230912	-40.84	1340	20230103	235.07	7590	-40.84	20230912	1340	235.07	20230103	7590	-40.84	20230912	1340	235.07	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
22	20231128	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4470	-25	5	-0.56	3737274850	834811	49.99	4450	4590	4405	5840	3150	4495	4476.79	1.02	-59892	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3236	45.61	4.67	12	1.15	98.00	958.00	7590	20230912	-41.11	1340	20230103	233.58	7590	-41.11	20230912	1340	233.58	20230103	7590	-41.11	20230912	1340	233.58	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
23	20231128	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4480	-15	5	-0.33	3327723020	743018	44.49	4450	4590	4405	5840	3150	4495	4478.66	1.02	-56341	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3243	45.71	4.68	12	1.03	98.00	958.00	7590	20230912	-40.97	1340	20230103	234.33	7590	-40.97	20230912	1340	234.33	20230103	7590	-40.97	20230912	1340	234.33	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
24	20231128	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	5	2	0.11	2818886020	629298	37.68	4450	4590	4405	5840	3150	4495	4479.41	1.02	-32971	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3258	45.92	4.70	12	0.87	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
25	20231128	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4455	-40	5	-0.89	444090580	100011	5.99	4450	4470	4405	5840	3150	4495	4440.41	1.02	3097	4875	4685	4590	4400	4305	4637	4352	72	1345	100	2780	5	1	72389480	3225	45.46	4.65	12	0.14	98.00	958.00	7590	20230912	-41.30	1340	20230103	232.46	7590	-41.30	20230912	1340	232.46	20230103	7590	-41.30	20230912	1340	232.46	20230103	4.06	N	214680	100	72 억	737232	N	N	3	N	N
26	20231127	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4495	-265	5	-5.57	7415174900	1613164	112.73	4730	4780	4495	6180	3335	4760	4597.86	1.30	-210592	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3254	45.87	4.69	12	2.23	98.00	958.00	7590	20230912	-40.78	1340	20230103	235.45	7590	-40.78	20230912	1340	235.45	20230103	7590	-40.78	20230912	1340	235.45	20230103	4.10	N	214680	100	72 억	944119	N	N	3	N	N
27	20231127	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4505	-255	5	-5.36	6718324920	1458752	101.94	4730	4780	4500	6180	3335	4760	4605.46	1.30	-213387	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3261	45.97	4.70	12	2.02	98.00	958.00	7590	20230912	-40.65	1340	20230103	236.19	7590	-40.65	20230912	1340	236.19	20230103	7590	-40.65	20230912	1340	236.19	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
28	20231127	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4550	-210	5	-4.41	5657799795	1224012	85.53	4730	4780	4520	6180	3335	4760	4622.26	1.30	-188447	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3294	46.43	4.75	12	1.69	98.00	958.00	7590	20230912	-40.05	1340	20230103	239.55	7590	-40.05	20230912	1340	239.55	20230103	7590	-40.05	20230912	1340	239.55	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
29	20231127	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4575	-185	5	-3.89	5311601495	1148034	80.22	4730	4780	4520	6180	3335	4760	4626.62	1.30	-187352	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3312	46.68	4.78	12	1.59	98.00	958.00	7590	20230912	-39.72	1340	20230103	241.42	7590	-39.72	20230912	1340	241.42	20230103	7590	-39.72	20230912	1340	241.42	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
30	20231127	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4565	-195	5	-4.10	4785368805	1032977	72.18	4730	4780	4520	6180	3335	4760	4632.52	1.30	-163221	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3305	46.58	4.77	12	1.43	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
31	20231127	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4560	-200	5	-4.20	3894968100	836968	58.49	4730	4780	4545	6180	3335	4760	4653.58	1.30	-161694	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3301	46.53	4.76	12	1.16	98.00	958.00	7590	20230912	-39.92	1340	20230103	240.30	7590	-39.92	20230912	1340	240.30	20230103	7590	-39.92	20230912	1340	240.30	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
32	20231127	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4630	-130	5	-2.73	2483109890	529978	37.03	4730	4780	4610	6180	3335	4760	4685.21	1.30	-102222	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3352	47.24	4.83	12	0.73	98.00	958.00	7590	20230912	-39.00	1340	20230103	245.52	7590	-39.00	20230912	1340	245.52	20230103	7590	-39.00	20230912	1340	245.52	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
33	20231127	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4735	-25	5	-0.53	563014340	118534	8.28	4730	4780	4725	6180	3335	4760	4749.75	1.30	-45544	4873	4816	4713	4656	4553	4845	4685	72	1420	100	2950	5	1	72389480	3428	48.32	4.94	12	0.16	98.00	958.00	7590	20230912	-37.62	1340	20230103	253.36	7590	-37.62	20230912	1340	253.36	20230103	7590	-37.62	20230912	1340	253.36	20230103	4.10	N	214680	100	72 억	944119	N	N	0	N	N
34	20231124	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4760	15	2	0.32	6655552410	1420771	40.46	4700	4770	4610	6160	3325	4745	4684.16	1.36	-50397	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3446	48.57	4.97	12	1.96	98.00	958.00	7590	20230912	-37.29	1340	20230103	255.22	7590	-37.29	20230912	1340	255.22	20230103	7590	-37.29	20230912	1340	255.22	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
35	20231124	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4750	5	2	0.11	6164296950	1317319	37.52	4700	4770	4610	6160	3325	4745	4679.31	1.36	-36410	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3439	48.47	4.96	12	1.82	98.00	958.00	7590	20230912	-37.42	1340	20230103	254.48	7590	-37.42	20230912	1340	254.48	20230103	7590	-37.42	20230912	1340	254.48	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
36	20231124	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4690	-55	5	-1.16	4744343080	1016172	28.94	4700	4740	4610	6160	3325	4745	4668.66	1.36	-81340	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3395	47.86	4.90	12	1.40	98.00	958.00	7590	20230912	-38.21	1340	20230103	250.00	7590	-38.21	20230912	1340	250.00	20230103	7590	-38.21	20230912	1340	250.00	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
37	20231124	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4695	-50	5	-1.05	4386054180	939650	26.76	4700	4740	4610	6160	3325	4745	4667.56	1.36	-81649	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3399	47.91	4.90	12	1.30	98.00	958.00	7590	20230912	-38.14	1340	20230103	250.37	7590	-38.14	20230912	1340	250.37	20230103	7590	-38.14	20230912	1340	250.37	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
38	20231124	121004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4715	-30	5	-0.63	3954310405	847801	24.14	4700	4740	4610	6160	3325	4745	4663.97	1.36	-72248	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3413	48.11	4.92	12	1.17	98.00	958.00	7590	20230912	-37.88	1340	20230103	251.87	7590	-37.88	20230912	1340	251.87	20230103	7590	-37.88	20230912	1340	251.87	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
39	20231124	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4665	-80	5	-1.69	3471942220	744899	21.21	4700	4740	4610	6160	3325	4745	4660.69	1.36	-92981	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3377	47.60	4.87	12	1.03	98.00	958.00	7590	20230912	-38.54	1340	20230103	248.13	7590	-38.54	20230912	1340	248.13	20230103	7590	-38.54	20230912	1340	248.13	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
40	20231124	101000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4635	-110	5	-2.32	2875953375	616923	17.57	4700	4740	4610	6160	3325	4745	4661.45	1.36	-73552	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3355	47.30	4.84	12	0.85	98.00	958.00	7590	20230912	-38.93	1340	20230103	245.90	7590	-38.93	20230912	1340	245.90	20230103	7590	-38.93	20230912	1340	245.90	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
41	20231124	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4675	-70	5	-1.48	862473495	183507	5.23	4700	4740	4665	6160	3325	4745	4699.37	1.36	-47192	4981	4862	4741	4622	4501	4922	4682	72	1415	100	2940	5	1	72389480	3384	47.70	4.88	12	0.25	98.00	958.00	7590	20230912	-38.41	1340	20230103	248.88	7590	-38.41	20230912	1340	248.88	20230103	7590	-38.41	20230912	1340	248.88	20230103	4.02	N	214680	100	72 억	984782	N	N	2	N	N
42	20231123	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4745	185	2	4.06	16504229530	3482102	257.78	4670	4860	4620	5920	3195	4560	4739.73	1.22	110472	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3435	48.42	4.95	12	4.81	98.00	958.00	7590	20230912	-37.48	1340	20230103	254.10	7590	-37.48	20230912	1340	254.10	20230103	7590	-37.48	20230912	1340	254.10	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
43	20231123	151016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4715	155	2	3.40	15701362920	3312914	245.26	4670	4860	4620	5920	3195	4560	4739.44	1.22	100151	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3413	48.11	4.92	12	4.58	98.00	958.00	7590	20230912	-37.88	1340	20230103	251.87	7590	-37.88	20230912	1340	251.87	20230103	7590	-37.88	20230912	1340	251.87	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
44	20231123	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4675	115	2	2.52	14429404235	3040637	225.10	4670	4860	4620	5920	3195	4560	4745.52	1.22	102281	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3384	47.70	4.88	12	4.20	98.00	958.00	7590	20230912	-38.41	1340	20230103	248.88	7590	-38.41	20230912	1340	248.88	20230103	7590	-38.41	20230912	1340	248.88	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
45	20231123	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4730	170	2	3.73	13155397255	2768593	204.96	4670	4860	4620	5920	3195	4560	4751.65	1.22	135181	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3424	48.27	4.94	12	3.82	98.00	958.00	7590	20230912	-37.68	1340	20230103	252.99	7590	-37.68	20230912	1340	252.99	20230103	7590	-37.68	20230912	1340	252.99	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
46	20231123	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4710	150	2	3.29	12580929365	2646828	195.95	4670	4860	4620	5920	3195	4560	4753.21	1.22	135352	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3410	48.06	4.92	12	3.66	98.00	958.00	7590	20230912	-37.94	1340	20230103	251.49	7590	-37.94	20230912	1340	251.49	20230103	7590	-37.94	20230912	1340	251.49	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
47	20231123	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4705	145	2	3.18	11830063445	2488153	184.20	4670	4860	4620	5920	3195	4560	4754.56	1.22	164252	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3406	48.01	4.91	12	3.44	98.00	958.00	7590	20230912	-38.01	1340	20230103	251.12	7590	-38.01	20230912	1340	251.12	20230103	7590	-38.01	20230912	1340	251.12	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
48	20231123	101001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4770	210	2	4.61	9518464595	2001050	148.14	4670	4860	4620	5920	3195	4560	4756.74	1.22	160539	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3453	48.67	4.98	12	2.76	98.00	958.00	7590	20230912	-37.15	1340	20230103	255.97	7590	-37.15	20230912	1340	255.97	20230103	7590	-37.15	20230912	1340	255.97	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
49	20231123	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4715	155	2	3.40	1649526305	352560	26.10	4670	4725	4620	5920	3195	4560	4678.71	1.22	13237	4663	4611	4548	4496	4433	4637	4522	72	1360	100	2820	5	1	72389480	3413	48.11	4.92	12	0.49	98.00	958.00	7590	20230912	-37.88	1340	20230103	251.87	7590	-37.88	20230912	1340	251.87	20230103	7590	-37.88	20230912	1340	251.87	20230103	4.04	N	214680	100	72 억	885512	N	N	2	N	N
50	20231122	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4560	-55	5	-1.19	6037551485	1330771	25.02	4550	4600	4485	5990	3235	4615	4536.85	1.49	-196066	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3301	46.53	4.76	12	1.84	98.00	958.00	7590	20230912	-39.92	1340	20230103	240.30	7590	-39.92	20230912	1340	240.30	20230103	7590	-39.92	20230912	1340	240.30	20230103	4.08	N	214680	100	72 억	1079147	N	N	2	N	N
51	20231122	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4565	-50	5	-1.08	5771073700	1272408	23.93	4550	4600	4485	5990	3235	4615	4535.53	1.49	-192734	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3305	46.58	4.77	12	1.76	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
52	20231122	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4565	-50	5	-1.08	4939370745	1089984	20.50	4550	4600	4485	5990	3235	4615	4531.57	1.49	-214301	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3305	46.58	4.77	12	1.51	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
53	20231122	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4510	-105	5	-2.28	4259770245	940793	17.69	4550	4600	4485	5990	3235	4615	4527.82	1.49	-236166	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3265	46.02	4.71	12	1.30	98.00	958.00	7590	20230912	-40.58	1340	20230103	236.57	7590	-40.58	20230912	1340	236.57	20230103	7590	-40.58	20230912	1340	236.57	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
54	20231122	121009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	-115	5	-2.49	3944284090	870751	16.37	4550	4600	4485	5990	3235	4615	4529.71	1.49	-232164	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3258	45.92	4.70	12	1.20	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
55	20231122	111055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4520	-95	5	-2.06	2965502090	653291	12.29	4550	4600	4505	5990	3235	4615	4539.28	1.49	-112921	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3272	46.12	4.72	12	0.90	98.00	958.00	7590	20230912	-40.45	1340	20230103	237.31	7590	-40.45	20230912	1340	237.31	20230103	7590	-40.45	20230912	1340	237.31	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
56	20231122	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4515	-100	5	-2.17	2303676350	506744	9.53	4550	4600	4505	5990	3235	4615	4545.98	1.49	-87587	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3268	46.07	4.71	12	0.70	98.00	958.00	7590	20230912	-40.51	1340	20230103	236.94	7590	-40.51	20230912	1340	236.94	20230103	7590	-40.51	20230912	1340	236.94	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
57	20231122	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4590	-25	5	-0.54	761493325	167409	3.15	4550	4600	4505	5990	3235	4615	4548.55	1.49	1444	5018	4816	4593	4391	4168	4917	4492	72	1375	100	2860	5	1	72389480	3323	46.84	4.79	12	0.23	98.00	958.00	7590	20230912	-39.53	1340	20230103	242.54	7590	-39.53	20230912	1340	242.54	20230103	7590	-39.53	20230912	1340	242.54	20230103	4.08	N	214680	100	72 억	1079147	N	N	3	N	N
58	20231121	160935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4615	240	2	5.49	24428613025	5276376	222.82	4425	4795	4370	5680	3065	4375	4629.83	1.43	53419	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3341	47.09	4.82	12	7.29	98.00	958.00	7590	20230912	-39.20	1340	20230103	244.40	7590	-39.20	20230912	1340	244.40	20230103	7590	-39.20	20230912	1340	244.40	20230103	4.08	N	214680	100	72 억	1033186	N	N	3	N	N
59	20231121	150937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4590	215	2	4.91	23896230880	5160824	217.94	4425	4795	4370	5680	3065	4375	4630.32	1.43	66978	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3323	46.84	4.79	12	7.13	98.00	958.00	7590	20230912	-39.53	1340	20230103	242.54	7590	-39.53	20230912	1340	242.54	20230103	7590	-39.53	20230912	1340	242.54	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
60	20231121	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4570	195	2	4.46	22739012060	4908643	207.29	4425	4795	4370	5680	3065	4375	4632.45	1.43	11834	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3308	46.63	4.77	12	6.78	98.00	958.00	7590	20230912	-39.79	1340	20230103	241.04	7590	-39.79	20230912	1340	241.04	20230103	7590	-39.79	20230912	1340	241.04	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
61	20231121	130916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4600	225	2	5.14	21487537470	4633758	195.69	4425	4795	4370	5680	3065	4375	4637.18	1.43	-20938	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3330	46.94	4.80	12	6.40	98.00	958.00	7590	20230912	-39.39	1340	20230103	243.28	7590	-39.39	20230912	1340	243.28	20230103	7590	-39.39	20230912	1340	243.28	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
62	20231121	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4625	250	2	5.71	21052424520	4539122	191.69	4425	4795	4370	5680	3065	4375	4638.00	1.43	-18827	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3348	47.19	4.83	12	6.27	98.00	958.00	7590	20230912	-39.06	1340	20230103	245.15	7590	-39.06	20230912	1340	245.15	20230103	7590	-39.06	20230912	1340	245.15	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
63	20231121	110912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4605	230	2	5.26	19825685830	4272646	180.44	4425	4795	4370	5680	3065	4375	4640.15	1.43	986	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3334	46.99	4.81	12	5.90	98.00	958.00	7590	20230912	-39.33	1340	20230103	243.66	7590	-39.33	20230912	1340	243.66	20230103	7590	-39.33	20230912	1340	243.66	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
64	20231121	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4665	290	2	6.63	15121283885	3256518	137.52	4425	4795	4370	5680	3065	4375	4643.40	1.43	14809	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3377	47.60	4.87	12	4.50	98.00	958.00	7590	20230912	-38.54	1340	20230103	248.13	7590	-38.54	20230912	1340	248.13	20230103	7590	-38.54	20230912	1340	248.13	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
65	20231121	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4390	15	2	0.34	800246915	180967	7.64	4425	4480	4370	5680	3065	4375	4422.09	1.43	-35829	4698	4536	4453	4291	4208	4495	4250	72	1305	100	2710	5	1	72389480	3178	44.80	4.58	12	0.25	98.00	958.00	7590	20230912	-42.16	1340	20230103	227.61	7590	-42.16	20230912	1340	227.61	20230103	7590	-42.16	20230912	1340	227.61	20230103	4.08	N	214680	100	72 억	1033186	N	N	21	N	N
66	20231120	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4375	-5	5	-0.11	10529661145	2344447	203.51	4455	4615	4370	5690	3070	4380	4491.53	1.91	-359675	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3167	44.64	4.57	12	3.24	98.00	958.00	7590	20230912	-42.36	1340	20230103	226.49	7590	-42.36	20230912	1340	226.49	20230103	7590	-42.36	20230912	1340	226.49	20230103	3.99	N	214680	100	72 억	1385547	N	N	21	N	N
67	20231120	150918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4430	50	2	1.14	9786266060	2175209	188.82	4455	4615	4380	5690	3070	4380	4499.05	1.91	-344575	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3207	45.20	4.62	12	3.00	98.00	958.00	7590	20230912	-41.63	1340	20230103	230.60	7590	-41.63	20230912	1340	230.60	20230103	7590	-41.63	20230912	1340	230.60	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
68	20231120	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4470	90	2	2.05	9007463040	1999881	173.60	4455	4615	4380	5690	3070	4380	4504.05	1.91	-302560	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3236	45.61	4.67	12	2.76	98.00	958.00	7590	20230912	-41.11	1340	20230103	233.58	7590	-41.11	20230912	1340	233.58	20230103	7590	-41.11	20230912	1340	233.58	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
69	20231120	130911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	120	2	2.74	8387119915	1861080	161.55	4455	4615	4380	5690	3070	4380	4506.65	1.91	-261163	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3258	45.92	4.70	12	2.57	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
70	20231120	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4530	150	2	3.42	7621533315	1691270	146.81	4455	4615	4380	5690	3070	4380	4506.46	1.91	-235146	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3279	46.22	4.73	12	2.34	98.00	958.00	7590	20230912	-40.32	1340	20230103	238.06	7590	-40.32	20230912	1340	238.06	20230103	7590	-40.32	20230912	1340	238.06	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
71	20231120	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4525	145	2	3.31	5997748685	1333994	115.80	4455	4615	4380	5690	3070	4380	4496.16	1.91	-154739	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3276	46.17	4.72	12	1.84	98.00	958.00	7590	20230912	-40.38	1340	20230103	237.69	7590	-40.38	20230912	1340	237.69	20230103	7590	-40.38	20230912	1340	237.69	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
72	20231120	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4425	45	2	1.03	2194235320	495257	42.99	4455	4485	4380	5690	3070	4380	4430.59	1.91	-103418	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3203	45.15	4.62	12	0.68	98.00	958.00	7590	20230912	-41.70	1340	20230103	230.22	7590	-41.70	20230912	1340	230.22	20230103	7590	-41.70	20230912	1340	230.22	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
73	20231120	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4455	75	2	1.71	751180375	168973	14.67	4455	4485	4395	5690	3070	4380	4445.91	1.91	-25392	4486	4432	4326	4272	4166	4460	4300	72	1310	100	2710	5	1	72389480	3225	45.46	4.65	12	0.23	98.00	958.00	7590	20230912	-41.30	1340	20230103	232.46	7590	-41.30	20230912	1340	232.46	20230103	7590	-41.30	20230912	1340	232.46	20230103	3.99	N	214680	100	72 억	1385547	N	N	0	N	N
74	20231117	160935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4380	45	2	1.04	4889210475	1140785	73.32	4335	4380	4220	5630	3035	4335	4284.78	1.94	-19680	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3171	44.69	4.57	12	1.58	98.00	958.00	7590	20230912	-42.29	1340	20230103	226.87	7590	-42.29	20230912	1340	226.87	20230103	7590	-42.29	20230912	1340	226.87	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
75	20231117	150941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4325	-10	5	-0.23	4316840980	1009314	64.87	4335	4375	4220	5630	3035	4335	4277.00	1.94	-10860	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3131	44.13	4.51	12	1.39	98.00	958.00	7590	20230912	-43.02	1340	20230103	222.76	7590	-43.02	20230912	1340	222.76	20230103	7590	-43.02	20230912	1340	222.76	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
76	20231117	140935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4270	-65	5	-1.50	3711342940	867684	55.77	4335	4375	4220	5630	3035	4335	4277.29	1.94	-61822	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3091	43.57	4.46	12	1.20	98.00	958.00	7590	20230912	-43.74	1340	20230103	218.66	7590	-43.74	20230912	1340	218.66	20230103	7590	-43.74	20230912	1340	218.66	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
77	20231117	130934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4245	-90	5	-2.08	3302264795	771497	49.59	4335	4375	4220	5630	3035	4335	4280.32	1.94	-91934	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3073	43.32	4.43	12	1.07	98.00	958.00	7590	20230912	-44.07	1340	20230103	216.79	7590	-44.07	20230912	1340	216.79	20230103	7590	-44.07	20230912	1340	216.79	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
78	20231117	120936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4245	-90	5	-2.08	2913492035	679774	43.69	4335	4375	4230	5630	3035	4335	4285.96	1.94	-116637	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3073	43.32	4.43	12	0.94	98.00	958.00	7590	20230912	-44.07	1340	20230103	216.79	7590	-44.07	20230912	1340	216.79	20230103	7590	-44.07	20230912	1340	216.79	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
79	20231117	110940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4260	-75	5	-1.73	2274878480	529557	34.04	4335	4375	4250	5630	3035	4335	4295.80	1.94	-58089	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3084	43.47	4.45	12	0.73	98.00	958.00	7590	20230912	-43.87	1340	20230103	217.91	7590	-43.87	20230912	1340	217.91	20230103	7590	-43.87	20230912	1340	217.91	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
80	20231117	100937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4300	-35	5	-0.81	1735299015	403393	25.93	4335	4375	4250	5630	3035	4335	4301.74	1.94	-57396	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3113	43.88	4.49	12	0.56	98.00	958.00	7590	20230912	-43.35	1340	20230103	220.90	7590	-43.35	20230912	1340	220.90	20230103	7590	-43.35	20230912	1340	220.90	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
81	20231117	090938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4300	-35	5	-0.81	417118765	96759	6.22	4335	4375	4285	5630	3035	4335	4310.86	1.94	-24390	4548	4441	4323	4216	4098	4382	4157	72	1295	100	2680	5	1	72389480	3113	43.88	4.49	12	0.13	98.00	958.00	7590	20230912	-43.35	1340	20230103	220.90	7590	-43.35	20230912	1340	220.90	20230103	7590	-43.35	20230912	1340	220.90	20230103	3.99	N	214680	100	72 억	1404966	N	N	0	N	N
82	20231116	160936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4340	-35	5	-0.80	6402486285	1486627	45.74	4410	4430	4205	5680	3065	4375	4306.72	1.92	22251	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3142	44.29	4.53	12	2.05	98.00	958.00	7590	20230912	-42.82	1340	20230103	223.88	7590	-42.82	20230912	1340	223.88	20230103	7590	-42.82	20230912	1340	223.88	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
83	20231116	150931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4335	-40	5	-0.91	5972584400	1387372	42.68	4410	4430	4205	5680	3065	4375	4304.96	1.92	7711	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3138	44.23	4.53	12	1.92	98.00	958.00	7590	20230912	-42.89	1340	20230103	223.51	7590	-42.89	20230912	1340	223.51	20230103	7590	-42.89	20230912	1340	223.51	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
84	20231116	140907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4325	-50	5	-1.14	5406810255	1256815	38.67	4410	4430	4205	5680	3065	4375	4301.99	1.92	-11973	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3131	44.13	4.51	12	1.74	98.00	958.00	7590	20230912	-43.02	1340	20230103	222.76	7590	-43.02	20230912	1340	222.76	20230103	7590	-43.02	20230912	1340	222.76	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
85	20231116	130930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4330	-45	5	-1.03	4951044875	1151584	35.43	4410	4430	4205	5680	3065	4375	4299.33	1.92	-37904	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3134	44.18	4.52	12	1.59	98.00	958.00	7590	20230912	-42.95	1340	20230103	223.13	7590	-42.95	20230912	1340	223.13	20230103	7590	-42.95	20230912	1340	223.13	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
86	20231116	120931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4290	-85	5	-1.94	4337133265	1009003	31.04	4410	4430	4205	5680	3065	4375	4298.43	1.92	-73306	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3106	43.78	4.48	12	1.39	98.00	958.00	7590	20230912	-43.48	1340	20230103	220.15	7590	-43.48	20230912	1340	220.15	20230103	7590	-43.48	20230912	1340	220.15	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
87	20231116	110930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4250	-125	5	-2.86	3469523105	806896	24.83	4410	4430	4205	5680	3065	4375	4299.84	1.92	-84987	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3077	43.37	4.44	12	1.11	98.00	958.00	7590	20230912	-44.01	1340	20230103	217.16	7590	-44.01	20230912	1340	217.16	20230103	7590	-44.01	20230912	1340	217.16	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
88	20231116	100930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4375	0	3	0.00	835585855	190547	5.86	4410	4430	4350	5680	3065	4375	4385.20	1.92	-82681	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3167	44.64	4.57	12	0.26	98.00	958.00	7590	20230912	-42.36	1340	20230103	226.49	7590	-42.36	20230912	1340	226.49	20230103	7590	-42.36	20230912	1340	226.49	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
89	20231116	090935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4375	0	3	0.00	0	0	0.00	0	0	0	5680	3065	4375	0.00	1.92	0	4638	4506	4343	4211	4048	4572	4277	72	1305	100	2710	5	1	72389480	3167	44.64	4.57	12	0.00	98.00	958.00	7590	20230912	-42.36	1340	20230103	226.49	7590	-42.36	20230912	1340	226.49	20230103	7590	-42.36	20230912	1340	226.49	20230103	3.97	N	214680	100	72 억	1392119	N	N	0	N	N
90	20231115	160826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4375	-20	5	-0.46	13975119865	3230360	111.94	4195	4475	4180	5710	3080	4395	4326.06	2.12	-151776	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3167	44.64	4.57	12	4.46	98.00	958.00	7590	20230912	-42.36	1340	20230103	226.49	7590	-42.36	20230912	1340	226.49	20230103	7590	-42.36	20230912	1340	226.49	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
91	20231115	150947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4380	-15	5	-0.34	13615550840	3148207	109.09	4195	4475	4180	5710	3080	4395	4324.82	2.12	-143114	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3171	44.69	4.57	12	4.35	98.00	958.00	7590	20230912	-42.29	1340	20230103	226.87	7590	-42.29	20230912	1340	226.87	20230103	7590	-42.29	20230912	1340	226.87	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
92	20231115	140944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4405	10	2	0.23	12381141620	2866386	99.32	4195	4475	4180	5710	3080	4395	4319.38	2.12	-120375	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3189	44.95	4.60	12	3.96	98.00	958.00	7590	20230912	-41.96	1340	20230103	228.73	7590	-41.96	20230912	1340	228.73	20230103	7590	-41.96	20230912	1340	228.73	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
93	20231115	130944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4460	65	2	1.48	11384144475	2640648	91.50	4195	4475	4180	5710	3080	4395	4311.06	2.12	-77398	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3229	45.51	4.66	12	3.65	98.00	958.00	7590	20230912	-41.24	1340	20230103	232.84	7590	-41.24	20230912	1340	232.84	20230103	7590	-41.24	20230912	1340	232.84	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
94	20231115	120947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4425	30	2	0.68	10500184610	2441430	84.60	4195	4450	4180	5710	3080	4395	4300.76	2.12	-141540	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3203	45.15	4.62	12	3.37	98.00	958.00	7590	20230912	-41.70	1340	20230103	230.22	7590	-41.70	20230912	1340	230.22	20230103	7590	-41.70	20230912	1340	230.22	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
95	20231115	110957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4420	25	2	0.57	9592371000	2235543	77.46	4195	4450	4180	5710	3080	4395	4290.76	2.12	-164379	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3200	45.10	4.61	12	3.09	98.00	958.00	7590	20230912	-41.77	1340	20230103	229.85	7590	-41.77	20230912	1340	229.85	20230103	7590	-41.77	20230912	1340	229.85	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
96	20231115	100948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4410	15	2	0.34	7332900205	1722647	59.69	4195	4410	4180	5710	3080	4395	4256.61	2.12	-25921	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3192	45.00	4.60	12	2.38	98.00	958.00	7590	20230912	-41.90	1340	20230103	229.10	7590	-41.90	20230912	1340	229.10	20230103	7590	-41.90	20230912	1340	229.10	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
97	20231115	090940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4200	-195	5	-4.44	3411247680	810632	28.09	4195	4250	4180	5710	3080	4395	4207.70	2.12	1425	4671	4532	4306	4167	3941	4602	4237	72	1315	100	2720	5	1	72389480	3040	42.86	4.38	12	1.12	98.00	958.00	7590	20230912	-44.66	1340	20230103	213.43	7590	-44.66	20230912	1340	213.43	20230103	7590	-44.66	20230912	1340	213.43	20230103	4.04	N	214680	100	72 억	1537918	N	N	8	N	N
98	20231114	160926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4395	305	2	7.46	11674895320	2685342	191.18	4085	4445	4080	5310	2865	4090	4347.63	1.86	198277	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3182	44.85	4.59	12	3.71	98.00	958.00	7590	20230912	-42.09	1340	20230103	227.99	7590	-42.09	20230912	1340	227.99	20230103	7590	-42.09	20230912	1340	227.99	20230103	4.22	N	214680	100	72 억	1346234	N	N	8	N	N
99	20231114	150931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4385	295	2	7.21	11186644775	2574186	183.26	4085	4445	4080	5310	2865	4090	4345.71	1.86	212160	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3174	44.74	4.58	12	3.56	98.00	958.00	7590	20230912	-42.23	1340	20230103	227.24	7590	-42.23	20230912	1340	227.24	20230103	7590	-42.23	20230912	1340	227.24	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
100	20231114	140929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4380	290	2	7.09	10212084665	2350350	167.33	4085	4445	4080	5310	2865	4090	4344.93	1.86	222518	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3171	44.69	4.57	12	3.25	98.00	958.00	7590	20230912	-42.29	1340	20230103	226.87	7590	-42.29	20230912	1340	226.87	20230103	7590	-42.29	20230912	1340	226.87	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
101	20231114	130930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4420	330	2	8.07	9252549140	2131061	151.71	4085	4445	4080	5310	2865	4090	4341.76	1.86	172171	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3200	45.10	4.61	12	2.94	98.00	958.00	7590	20230912	-41.77	1340	20230103	229.85	7590	-41.77	20230912	1340	229.85	20230103	7590	-41.77	20230912	1340	229.85	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
102	20231114	120932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4350	260	2	6.36	7780716120	1797616	127.98	4085	4435	4080	5310	2865	4090	4328.36	1.86	138736	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3149	44.39	4.54	12	2.48	98.00	958.00	7590	20230912	-42.69	1340	20230103	224.63	7590	-42.69	20230912	1340	224.63	20230103	7590	-42.69	20230912	1340	224.63	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
103	20231114	110942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4395	305	2	7.46	6741845715	1559654	111.03	4085	4435	4080	5310	2865	4090	4322.66	1.86	118245	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3182	44.85	4.59	12	2.15	98.00	958.00	7590	20230912	-42.09	1340	20230103	227.99	7590	-42.09	20230912	1340	227.99	20230103	7590	-42.09	20230912	1340	227.99	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
104	20231114	100932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4350	260	2	6.36	3778266445	883429	62.89	4085	4360	4080	5310	2865	4090	4276.83	1.86	145678	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3149	44.39	4.54	12	1.22	98.00	958.00	7590	20230912	-42.69	1340	20230103	224.63	7590	-42.69	20230912	1340	224.63	20230103	7590	-42.69	20230912	1340	224.63	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
105	20231114	090922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4180	90	2	2.20	421788755	101982	7.26	4085	4185	4080	5310	2865	4090	4135.94	1.86	35447	4303	4196	4113	4006	3923	4155	3965	72	1220	100	2530	5	1	72389480	3026	42.65	4.36	12	0.14	98.00	958.00	7590	20230912	-44.93	1340	20230103	211.94	7590	-44.93	20230912	1340	211.94	20230103	7590	-44.93	20230912	1340	211.94	20230103	4.22	N	214680	100	72 억	1346234	N	N	0	N	N
106	20231113	160915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4090	25	2	0.62	5691700030	1385837	55.35	4135	4220	4030	5280	2850	4065	4107.12	1.74	86881	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2961	41.73	4.27	12	1.91	98.00	958.00	7590	20230912	-46.11	1340	20230103	205.22	7590	-46.11	20230912	1340	205.22	20230103	7590	-46.11	20230912	1340	205.22	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
107	20231113	150910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4085	20	2	0.49	5356558215	1303892	52.08	4135	4220	4030	5280	2850	4065	4108.17	1.74	53805	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2957	41.68	4.26	12	1.80	98.00	958.00	7590	20230912	-46.18	1340	20230103	204.85	7590	-46.18	20230912	1340	204.85	20230103	7590	-46.18	20230912	1340	204.85	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
108	20231113	140911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4110	45	2	1.11	4624446000	1125688	44.96	4135	4220	4030	5280	2850	4065	4108.16	1.74	51642	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2975	41.94	4.29	12	1.56	98.00	958.00	7590	20230912	-45.85	1340	20230103	206.72	7590	-45.85	20230912	1340	206.72	20230103	7590	-45.85	20230912	1340	206.72	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
109	20231113	130908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4090	25	2	0.62	3996109630	973132	38.87	4135	4220	4030	5280	2850	4065	4106.50	1.74	60127	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2961	41.73	4.27	12	1.34	98.00	958.00	7590	20230912	-46.11	1340	20230103	205.22	7590	-46.11	20230912	1340	205.22	20230103	7590	-46.11	20230912	1340	205.22	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
110	20231113	120911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4075	10	2	0.25	3629844055	883336	35.28	4135	4220	4030	5280	2850	4065	4109.31	1.74	35506	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2950	41.58	4.25	12	1.22	98.00	958.00	7590	20230912	-46.31	1340	20230103	204.10	7590	-46.31	20230912	1340	204.10	20230103	7590	-46.31	20230912	1340	204.10	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
111	20231113	110908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4090	25	2	0.62	3262604200	793441	31.69	4135	4220	4030	5280	2850	4065	4112.05	1.74	22525	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2961	41.73	4.27	12	1.10	98.00	958.00	7590	20230912	-46.11	1340	20230103	205.22	7590	-46.11	20230912	1340	205.22	20230103	7590	-46.11	20230912	1340	205.22	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
112	20231113	100905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	-10	5	-0.25	2217455955	536815	21.44	4135	4220	4050	5280	2850	4065	4130.93	1.74	-47473	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	2935	41.38	4.23	12	0.74	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
113	20231113	090913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4175	110	2	2.71	624400015	150011	5.99	4135	4220	4120	5280	2850	4065	4163.24	1.74	-18588	4375	4220	4105	3950	3835	4162	3892	72	1215	100	2520	5	1	72389480	3022	42.60	4.36	12	0.21	98.00	958.00	7590	20230912	-44.99	1340	20230103	211.57	7590	-44.99	20230912	1340	211.57	20230103	7590	-44.99	20230912	1340	211.57	20230103	4.20	N	214680	100	72 억	1257905	N	N	0	N	N
114	20231110	160925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4065	-225	5	-5.24	10146012935	2472929	120.40	4250	4260	3990	5570	3005	4290	4102.84	1.26	346696	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	2943	41.48	4.24	12	3.42	98.00	958.00	7590	20230912	-46.44	1340	20230103	203.36	7590	-46.44	20230912	1340	203.36	20230103	7590	-46.44	20230912	1340	203.36	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
115	20231110	150927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4085	-205	5	-4.78	9740864110	2373523	115.56	4250	4260	3990	5570	3005	4290	4103.88	1.26	318131	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	2957	41.68	4.26	12	3.28	98.00	958.00	7590	20230912	-46.18	1340	20230103	204.85	7590	-46.18	20230912	1340	204.85	20230103	7590	-46.18	20230912	1340	204.85	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
116	20231110	140916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4050	-240	5	-5.59	8990298550	2189203	106.58	4250	4260	3990	5570	3005	4290	4106.56	1.26	314443	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	2932	41.33	4.23	12	3.02	98.00	958.00	7590	20230912	-46.64	1340	20230103	202.24	7590	-46.64	20230912	1340	202.24	20230103	7590	-46.64	20230912	1340	202.24	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
117	20231110	130918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4040	-250	5	-5.83	8097497715	1968911	95.86	4250	4260	3990	5570	3005	4290	4112.58	1.26	334900	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	2925	41.22	4.22	12	2.72	98.00	958.00	7590	20230912	-46.77	1340	20230103	201.49	7590	-46.77	20230912	1340	201.49	20230103	7590	-46.77	20230912	1340	201.49	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
118	20231110	120923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4085	-205	5	-4.78	5377380515	1295821	63.09	4250	4260	4070	5570	3005	4290	4149.67	1.26	167974	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	2957	41.68	4.26	12	1.79	98.00	958.00	7590	20230912	-46.18	1340	20230103	204.85	7590	-46.18	20230912	1340	204.85	20230103	7590	-46.18	20230912	1340	204.85	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
119	20231110	110907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4155	-135	5	-3.15	3425500940	821112	39.98	4250	4260	4140	5570	3005	4290	4171.62	1.26	172937	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	3008	42.40	4.34	12	1.13	98.00	958.00	7590	20230912	-45.26	1340	20230103	210.07	7590	-45.26	20230912	1340	210.07	20230103	7590	-45.26	20230912	1340	210.07	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
120	20231110	100917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	-125	5	-2.91	2335312500	558735	27.20	4250	4260	4140	5570	3005	4290	4179.42	1.26	125947	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	3015	42.50	4.35	12	0.77	98.00	958.00	7590	20230912	-45.13	1340	20230103	210.82	7590	-45.13	20230912	1340	210.82	20230103	7590	-45.13	20230912	1340	210.82	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
121	20231110	090901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4175	-115	5	-2.68	657665265	156627	7.63	4250	4250	4150	5570	3005	4290	4198.27	1.26	10498	4633	4461	4368	4196	4103	4415	4150	72	1280	100	2650	5	1	72389480	3022	42.60	4.36	12	0.22	98.00	958.00	7590	20230912	-44.99	1340	20230103	211.57	7590	-44.99	20230912	1340	211.57	20230103	7590	-44.99	20230912	1340	211.57	20230103	4.08	N	214680	100	72 억	910208	N	N	0	N	N
122	20231109	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4290	-250	5	-5.51	8817940710	2027145	108.56	4535	4540	4275	5900	3180	4540	4350.32	1.10	110808	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3106	43.78	4.48	12	2.80	98.00	958.00	7590	20230912	-43.48	1340	20230103	220.15	7590	-43.48	20230912	1340	220.15	20230103	7590	-43.48	20230912	1340	220.15	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
123	20231109	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4320	-220	5	-4.85	8288013490	1904127	101.98	4535	4540	4275	5900	3180	4540	4352.64	1.10	81165	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3127	44.08	4.51	12	2.63	98.00	958.00	7590	20230912	-43.08	1340	20230103	222.39	7590	-43.08	20230912	1340	222.39	20230103	7590	-43.08	20230912	1340	222.39	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
124	20231109	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4320	-220	5	-4.85	7293286645	1674390	89.67	4535	4540	4275	5900	3180	4540	4355.76	1.10	28659	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3127	44.08	4.51	12	2.31	98.00	958.00	7590	20230912	-43.08	1340	20230103	222.39	7590	-43.08	20230912	1340	222.39	20230103	7590	-43.08	20230912	1340	222.39	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
125	20231109	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4320	-220	5	-4.85	6691264245	1535234	82.22	4535	4540	4275	5900	3180	4540	4358.44	1.10	-1870	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3127	44.08	4.51	12	2.12	98.00	958.00	7590	20230912	-43.08	1340	20230103	222.39	7590	-43.08	20230912	1340	222.39	20230103	7590	-43.08	20230912	1340	222.39	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
126	20231109	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4330	-210	5	-4.63	5978262230	1369986	73.37	4535	4540	4275	5900	3180	4540	4363.71	1.10	-26660	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3134	44.18	4.52	12	1.89	98.00	958.00	7590	20230912	-42.95	1340	20230103	223.13	7590	-42.95	20230912	1340	223.13	20230103	7590	-42.95	20230912	1340	223.13	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
127	20231109	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4365	-175	5	-3.85	5520762810	1264685	67.73	4535	4540	4275	5900	3180	4540	4365.30	1.10	-40646	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3160	44.54	4.56	12	1.75	98.00	958.00	7590	20230912	-42.49	1340	20230103	225.75	7590	-42.49	20230912	1340	225.75	20230103	7590	-42.49	20230912	1340	225.75	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
128	20231109	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4300	-240	5	-5.29	4473775585	1024261	54.85	4535	4540	4275	5900	3180	4540	4367.77	1.10	-36264	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3113	43.88	4.49	12	1.41	98.00	958.00	7590	20230912	-43.35	1340	20230103	220.90	7590	-43.35	20230912	1340	220.90	20230103	7590	-43.35	20230912	1340	220.90	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
129	20231109	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4450	-90	5	-1.98	820540285	183244	9.81	4535	4540	4420	5900	3180	4540	4477.79	1.10	-34779	4760	4650	4555	4445	4350	4705	4500	72	1360	100	2810	5	1	72389480	3221	45.41	4.65	12	0.25	98.00	958.00	7590	20230912	-41.37	1340	20230103	232.09	7590	-41.37	20230912	1340	232.09	20230103	7590	-41.37	20230912	1340	232.09	20230103	4.07	N	214680	100	72 억	799788	N	N	12	N	N
130	20231108	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4540	80	2	1.79	8368387090	1842753	54.93	4520	4665	4460	5790	3125	4460	4541.25	1.15	-28753	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3286	46.33	4.74	12	2.55	98.00	958.00	7590	20230912	-40.18	1340	20230103	238.81	7590	-40.18	20230912	1340	238.81	20230103	7590	-40.18	20230912	1340	238.81	20230103	3.77	N	214680	100	72 억	831733	N	N	12	N	N
131	20231108	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4480	20	2	0.45	7687045310	1692235	50.45	4520	4665	4460	5790	3125	4460	4542.55	1.15	-34643	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3243	45.71	4.68	12	2.34	98.00	958.00	7590	20230912	-40.97	1340	20230103	234.33	7590	-40.97	20230912	1340	234.33	20230103	7590	-40.97	20230912	1340	234.33	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
132	20231108	140847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4525	65	2	1.46	6820693820	1499626	44.71	4520	4665	4460	5790	3125	4460	4548.27	1.15	-2417	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3276	46.17	4.72	12	2.07	98.00	958.00	7590	20230912	-40.38	1340	20230103	237.69	7590	-40.38	20230912	1340	237.69	20230103	7590	-40.38	20230912	1340	237.69	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
133	20231108	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4575	115	2	2.58	6410940600	1409783	42.03	4520	4665	4460	5790	3125	4460	4547.48	1.15	565	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3312	46.68	4.78	12	1.95	98.00	958.00	7590	20230912	-39.72	1340	20230103	241.42	7590	-39.72	20230912	1340	241.42	20230103	7590	-39.72	20230912	1340	241.42	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
134	20231108	120841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4545	85	2	1.91	5784180055	1272351	37.93	4520	4665	4460	5790	3125	4460	4546.07	1.15	-3792	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3290	46.38	4.74	12	1.76	98.00	958.00	7590	20230912	-40.12	1340	20230103	239.18	7590	-40.12	20230912	1340	239.18	20230103	7590	-40.12	20230912	1340	239.18	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
135	20231108	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4500	40	2	0.90	3407122075	754813	22.50	4520	4570	4460	5790	3125	4460	4513.88	1.15	-138841	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3258	45.92	4.70	12	1.04	98.00	958.00	7590	20230912	-40.71	1340	20230103	235.82	7590	-40.71	20230912	1340	235.82	20230103	7590	-40.71	20230912	1340	235.82	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
136	20231108	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4510	50	2	1.12	2593513460	573628	17.10	4520	4570	4465	5790	3125	4460	4521.27	1.15	-143534	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3265	46.02	4.71	12	0.79	98.00	958.00	7590	20230912	-40.58	1340	20230103	236.57	7590	-40.58	20230912	1340	236.57	20230103	7590	-40.58	20230912	1340	236.57	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
137	20231108	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4570	110	2	2.47	491986210	108463	3.23	4520	4570	4490	5790	3125	4460	4536.12	1.15	-15813	4930	4695	4550	4315	4170	4622	4242	72	1330	100	2760	5	1	72389480	3308	46.63	4.77	12	0.15	98.00	958.00	7590	20230912	-39.79	1340	20230103	241.04	7590	-39.79	20230912	1340	241.04	20230103	7590	-39.79	20230912	1340	241.04	20230103	3.77	N	214680	100	72 억	831733	N	N	0	N	N
138	20231107	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4460	-140	5	-3.04	15275368360	3329430	34.02	4610	4785	4405	5980	3220	4600	4588.01	0.96	-97468	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3229	45.51	4.66	12	4.60	98.00	958.00	7590	20230912	-41.24	1340	20230103	232.84	7590	-41.24	20230912	1340	232.84	20230103	7590	-41.24	20230912	1340	232.84	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
139	20231107	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4495	-105	5	-2.28	14832122610	3230398	33.01	4610	4785	4405	5980	3220	4600	4591.39	0.96	-69658	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3254	45.87	4.69	12	4.46	98.00	958.00	7590	20230912	-40.78	1340	20230103	235.45	7590	-40.78	20230912	1340	235.45	20230103	7590	-40.78	20230912	1340	235.45	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
140	20231107	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4490	-110	5	-2.39	13109263740	2843777	29.06	4610	4785	4450	5980	3220	4600	4609.85	0.96	-92576	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3250	45.82	4.69	12	3.93	98.00	958.00	7590	20230912	-40.84	1340	20230103	235.07	7590	-40.84	20230912	1340	235.07	20230103	7590	-40.84	20230912	1340	235.07	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
141	20231107	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4490	-110	5	-2.39	12466812925	2700379	27.59	4610	4785	4470	5980	3220	4600	4616.78	0.96	-78352	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3250	45.82	4.69	12	3.73	98.00	958.00	7590	20230912	-40.84	1340	20230103	235.07	7590	-40.84	20230912	1340	235.07	20230103	7590	-40.84	20230912	1340	235.07	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
142	20231107	120845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4485	-115	5	-2.50	11518793620	2489640	25.44	4610	4785	4480	5980	3220	4600	4626.84	0.96	-44181	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3247	45.77	4.68	12	3.44	98.00	958.00	7590	20230912	-40.91	1340	20230103	234.70	7590	-40.91	20230912	1340	234.70	20230103	7590	-40.91	20230912	1340	234.70	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
143	20231107	110845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4545	-55	5	-1.20	9934816830	2139307	21.86	4610	4785	4485	5980	3220	4600	4644.22	0.96	-122296	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3290	46.38	4.74	12	2.96	98.00	958.00	7590	20230912	-40.12	1340	20230103	239.18	7590	-40.12	20230912	1340	239.18	20230103	7590	-40.12	20230912	1340	239.18	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
144	20231107	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4625	25	2	0.54	8046073870	1729649	17.67	4610	4785	4485	5980	3220	4600	4652.27	0.96	-132421	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3348	47.19	4.83	12	2.39	98.00	958.00	7590	20230912	-39.06	1340	20230103	245.15	7590	-39.06	20230912	1340	245.15	20230103	7590	-39.06	20230912	1340	245.15	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
145	20231107	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4625	25	2	0.54	2073989865	454476	4.64	4610	4645	4485	5980	3220	4600	4562.34	0.96	-23089	5346	4972	4706	4332	4066	4840	4200	72	1380	100	2850	5	1	72389480	3348	47.19	4.83	12	0.63	98.00	958.00	7590	20230912	-39.06	1340	20230103	245.15	7590	-39.06	20230912	1340	245.15	20230103	7590	-39.06	20230912	1340	245.15	20230103	3.67	N	214680	100	72 억	692226	N	N	0	N	N
146	20231106	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4600	220	2	5.02	46167941980	9733594	194.35	4640	5080	4440	5690	3070	4380	4743.68	2.34	-1015536	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3330	46.94	4.80	12	13.45	98.00	958.00	7590	20230912	-39.39	1340	20230103	243.28	7590	-39.39	20230912	1340	243.28	20230103	7590	-39.39	20230912	1340	243.28	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
147	20231106	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4565	185	2	4.22	44953595205	9468786	189.06	4640	5080	4440	5690	3070	4380	4747.81	2.34	-1033413	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3305	46.58	4.77	12	13.08	98.00	958.00	7590	20230912	-39.86	1340	20230103	240.67	7590	-39.86	20230912	1340	240.67	20230103	7590	-39.86	20230912	1340	240.67	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
148	20231106	140827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4590	210	2	4.79	42712174070	8977270	179.25	4640	5080	4440	5690	3070	4380	4758.09	2.34	-1071630	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3323	46.84	4.79	12	12.40	98.00	958.00	7590	20230912	-39.53	1340	20230103	242.54	7590	-39.53	20230912	1340	242.54	20230103	7590	-39.53	20230912	1340	242.54	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
149	20231106	130836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4665	285	2	6.51	39694472300	8323074	166.18	4640	5080	4440	5690	3070	4380	4769.52	2.34	-926449	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3377	47.60	4.87	12	11.50	98.00	958.00	7590	20230912	-38.54	1340	20230103	248.13	7590	-38.54	20230912	1340	248.13	20230103	7590	-38.54	20230912	1340	248.13	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
150	20231106	120832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4650	270	2	6.16	37815582400	7919820	158.13	4640	5080	4440	5690	3070	4380	4775.13	2.34	-836062	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3366	47.45	4.85	12	10.94	98.00	958.00	7590	20230912	-38.74	1340	20230103	247.01	7590	-38.74	20230912	1340	247.01	20230103	7590	-38.74	20230912	1340	247.01	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
151	20231106	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4735	355	2	8.11	33809979470	7064931	141.06	4640	5080	4440	5690	3070	4380	4785.99	2.34	-620308	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3428	48.32	4.94	12	9.76	98.00	958.00	7590	20230912	-37.62	1340	20230103	253.36	7590	-37.62	20230912	1340	253.36	20230103	7590	-37.62	20230912	1340	253.36	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
152	20231106	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4945	565	2	12.90	25668453335	5383350	107.49	4640	5080	4440	5690	3070	4380	4768.60	2.34	-737219	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3580	50.46	5.16	12	7.44	98.00	958.00	7590	20230912	-34.85	1340	20230103	269.03	7590	-34.85	20230912	1340	269.03	20230103	7590	-34.85	20230912	1340	269.03	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
153	20231106	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4585	205	2	4.68	4425409285	968714	19.34	4640	4645	4475	5690	3070	4380	4569.63	2.34	-214111	4646	4512	4276	4142	3906	4580	4210	72	1310	100	2710	5	1	72389480	3319	46.79	4.79	12	1.34	98.00	958.00	7590	20230912	-39.59	1340	20230103	242.16	7590	-39.59	20230912	1340	242.16	20230103	7590	-39.59	20230912	1340	242.16	20230103	3.79	N	214680	100	72 억	1697377	N	N	0	N	N
154	20231103	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4380	300	2	7.35	21078174460	4954327	156.08	4145	4410	4040	5300	2860	4080	4254.12	2.86	-319630	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3171	44.69	4.57	12	6.84	98.00	958.00	7590	20230912	-42.29	1340	20230103	226.87	7590	-42.29	20230912	1340	226.87	20230103	7590	-42.29	20230912	1340	226.87	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
155	20231103	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4365	285	2	6.99	19231830655	4533243	142.81	4145	4395	4040	5300	2860	4080	4242.45	2.86	-258810	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3160	44.54	4.56	12	6.26	98.00	958.00	7590	20230912	-42.49	1340	20230103	225.75	7590	-42.49	20230912	1340	225.75	20230103	7590	-42.49	20230912	1340	225.75	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
156	20231103	140816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4335	255	2	6.25	16784203865	3968591	125.03	4145	4395	4040	5300	2860	4080	4229.32	2.86	-215571	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3138	44.23	4.53	12	5.48	98.00	958.00	7590	20230912	-42.89	1340	20230103	223.51	7590	-42.89	20230912	1340	223.51	20230103	7590	-42.89	20230912	1340	223.51	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
157	20231103	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4365	285	2	6.99	13909463190	3303426	104.07	4145	4370	4040	5300	2860	4080	4210.68	2.86	-157811	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3160	44.54	4.56	12	4.56	98.00	958.00	7590	20230912	-42.49	1340	20230103	225.75	7590	-42.49	20230912	1340	225.75	20230103	7590	-42.49	20230912	1340	225.75	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
158	20231103	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4305	225	2	5.51	11772973330	2807755	88.46	4145	4345	4040	5300	2860	4080	4193.08	2.86	-133532	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3116	43.93	4.49	12	3.88	98.00	958.00	7590	20230912	-43.28	1340	20230103	221.27	7590	-43.28	20230912	1340	221.27	20230103	7590	-43.28	20230912	1340	221.27	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
159	20231103	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4210	130	2	3.19	6853656735	1656795	52.20	4145	4215	4040	5300	2860	4080	4136.75	2.86	-89026	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	3048	42.96	4.39	12	2.29	98.00	958.00	7590	20230912	-44.53	1340	20230103	214.18	7590	-44.53	20230912	1340	214.18	20230103	7590	-44.53	20230912	1340	214.18	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
160	20231103	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4115	35	2	0.86	4129260430	1004611	31.65	4145	4205	4040	5300	2860	4080	4110.35	2.86	-283945	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	2979	41.99	4.30	12	1.39	98.00	958.00	7590	20230912	-45.78	1340	20230103	207.09	7590	-45.78	20230912	1340	207.09	20230103	7590	-45.78	20230912	1340	207.09	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
161	20231103	090812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4120	40	2	0.98	1472973225	356301	11.22	4145	4205	4085	5300	2860	4080	4134.30	2.86	-147409	4306	4192	4061	3947	3816	4250	4005	72	1220	100	2520	5	1	72389480	2982	42.04	4.30	12	0.49	98.00	958.00	7590	20230912	-45.72	1340	20230103	207.46	7590	-45.72	20230912	1340	207.46	20230103	7590	-45.72	20230912	1340	207.46	20230103	3.83	N	214680	100	72 억	2068260	N	N	0	N	N
162	20231102	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4080	270	2	7.09	12716351810	3129415	260.14	3965	4175	3930	4950	2670	3810	4063.48	2.90	-9990	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2953	41.63	4.26	12	4.32	98.00	958.00	7590	20230912	-46.25	1340	20230103	204.48	7590	-46.25	20230912	1340	204.48	20230103	7590	-46.25	20230912	1340	204.48	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
163	20231102	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4075	265	2	6.96	12389910895	3049320	253.48	3965	4175	3930	4950	2670	3810	4063.17	2.90	17936	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2950	41.58	4.25	12	4.21	98.00	958.00	7590	20230912	-46.31	1340	20230103	204.10	7590	-46.31	20230912	1340	204.10	20230103	7590	-46.31	20230912	1340	204.10	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
164	20231102	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4075	265	2	6.96	11288656590	2778730	230.99	3965	4175	3930	4950	2670	3810	4062.52	2.90	47721	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2950	41.58	4.25	12	3.84	98.00	958.00	7590	20230912	-46.31	1340	20230103	204.10	7590	-46.31	20230912	1340	204.10	20230103	7590	-46.31	20230912	1340	204.10	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
165	20231102	130812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4100	290	2	7.61	10351407785	2548968	211.89	3965	4175	3930	4950	2670	3810	4061.02	2.90	60849	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2968	41.84	4.28	12	3.52	98.00	958.00	7590	20230912	-45.98	1340	20230103	205.97	7590	-45.98	20230912	1340	205.97	20230103	7590	-45.98	20230912	1340	205.97	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
166	20231102	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4135	325	2	8.53	9289159245	2292387	190.56	3965	4150	3930	4950	2670	3810	4052.18	2.90	91347	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2993	42.19	4.32	12	3.17	98.00	958.00	7590	20230912	-45.52	1340	20230103	208.58	7590	-45.52	20230912	1340	208.58	20230103	7590	-45.52	20230912	1340	208.58	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
167	20231102	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4115	305	2	8.01	7878362585	1949498	162.06	3965	4150	3930	4950	2670	3810	4041.23	2.90	53644	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2979	41.99	4.30	12	2.69	98.00	958.00	7590	20230912	-45.78	1340	20230103	207.09	7590	-45.78	20230912	1340	207.09	20230103	7590	-45.78	20230912	1340	207.09	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
168	20231102	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4040	230	2	6.04	5233046930	1304949	108.48	3965	4080	3930	4950	2670	3810	4010.15	2.90	67856	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2925	41.22	4.22	12	1.80	98.00	958.00	7590	20230912	-46.77	1340	20230103	201.49	7590	-46.77	20230912	1340	201.49	20230103	7590	-46.77	20230912	1340	201.49	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
169	20231102	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3970	160	2	4.20	1738802005	436041	36.25	3965	4050	3930	4950	2670	3810	3987.70	2.90	-61450	4026	3917	3846	3737	3666	3882	3702	72	1140	100	2360	5	1	72389480	2874	40.51	4.14	12	0.60	98.00	958.00	7590	20230912	-47.69	1340	20230103	196.27	7590	-47.69	20230912	1340	196.27	20230103	7590	-47.69	20230912	1340	196.27	20230103	3.99	N	214680	100	72 억	2096961	N	N	0	N	N
170	20231101	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3810	35	2	0.93	4566713030	1182042	95.76	3820	3955	3775	4905	2645	3775	3863.68	2.78	80069	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2758	38.88	3.98	12	1.63	98.00	958.00	7590	20230912	-49.80	1340	20230103	184.33	7590	-49.80	20230912	1340	184.33	20230103	7590	-49.80	20230912	1340	184.33	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
171	20231101	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3805	30	2	0.79	4283882240	1107828	89.75	3820	3955	3775	4905	2645	3775	3866.92	2.78	76658	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2754	38.83	3.97	12	1.53	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
172	20231101	140759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3785	10	2	0.26	3813263220	984044	79.72	3820	3955	3775	4905	2645	3775	3875.09	2.78	54892	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2740	38.62	3.95	12	1.36	98.00	958.00	7590	20230912	-50.13	1340	20230103	182.46	7590	-50.13	20230912	1340	182.46	20230103	7590	-50.13	20230912	1340	182.46	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
173	20231101	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3815	40	2	1.06	3290943785	846589	68.58	3820	3955	3810	4905	2645	3775	3887.30	2.78	60055	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2762	38.93	3.98	12	1.17	98.00	958.00	7590	20230912	-49.74	1340	20230103	184.70	7590	-49.74	20230912	1340	184.70	20230103	7590	-49.74	20230912	1340	184.70	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
174	20231101	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3850	75	2	1.99	2855008245	732993	59.38	3820	3955	3820	4905	2645	3775	3895.00	2.78	78440	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2787	39.29	4.02	12	1.01	98.00	958.00	7590	20230912	-49.28	1340	20230103	187.31	7590	-49.28	20230912	1340	187.31	20230103	7590	-49.28	20230912	1340	187.31	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
175	20231101	110830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3860	85	2	2.25	2342287950	599588	48.57	3820	3955	3820	4905	2645	3775	3906.50	2.78	105254	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2794	39.39	4.03	12	0.83	98.00	958.00	7590	20230912	-49.14	1340	20230103	188.06	7590	-49.14	20230912	1340	188.06	20230103	7590	-49.14	20230912	1340	188.06	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
176	20231101	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3925	150	2	3.97	1968230060	503293	40.77	3820	3955	3820	4905	2645	3775	3910.70	2.78	109536	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2841	40.05	4.10	12	0.70	98.00	958.00	7590	20230912	-48.29	1340	20230103	192.91	7590	-48.29	20230912	1340	192.91	20230103	7590	-48.29	20230912	1340	192.91	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N
177	20231101	090819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3920	145	2	3.84	657116860	168413	13.64	3820	3950	3820	4905	2645	3775	3901.82	2.78	61406	4141	3957	3856	3672	3571	3907	3622	72	1130	100	2340	5	1	72389480	2838	40.00	4.09	12	0.23	98.00	958.00	7590	20230912	-48.35	1340	20230103	192.54	7590	-48.35	20230912	1340	192.54	20230103	7590	-48.35	20230912	1340	192.54	20230103	4.11	N	214680	100	72 억	2008924	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History