KissMeData/336570/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10840	520	2	5.04	25182108220	2362855	151.03	10280	10840	10280	13410	7230	10320	10656.91	5.27	429391	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9558	71.32	16.70	12	2.68	152.00	649.00	15110	20230831	-28.26	3535	20221129	206.65	15110	-28.26	20230831	3900	177.95	20230111	15110	-28.26	20230831	3615	199.86	20221130	2.35	N	336570	100	88 억	4649503	N	N	4264	N	N
3	20231130	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10790	470	2	4.55	23144798810	2174607	139.00	10280	10840	10280	13410	7230	10320	10643.21	5.27	363166	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9514	70.99	16.63	12	2.47	152.00	649.00	15110	20230831	-28.59	3535	20221129	205.23	15110	-28.59	20230831	3900	176.67	20230111	15110	-28.59	20230831	3615	198.48	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
4	20231130	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10780	460	2	4.46	19707114360	1854647	118.54	10280	10840	10280	13410	7230	10320	10625.80	5.27	272100	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9505	70.92	16.61	12	2.10	152.00	649.00	15110	20230831	-28.66	3535	20221129	204.95	15110	-28.66	20230831	3900	176.41	20230111	15110	-28.66	20230831	3615	198.20	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
5	20231130	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	400	2	3.88	16276084000	1536110	98.18	10280	10800	10280	13410	7230	10320	10595.65	5.27	213713	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9452	70.53	16.52	12	1.74	152.00	649.00	15110	20230831	-29.05	3535	20221129	203.25	15110	-29.05	20230831	3900	174.87	20230111	15110	-29.05	20230831	3615	196.54	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
6	20231130	121241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	370	2	3.59	12844732040	1216884	77.78	10280	10730	10280	13410	7230	10320	10555.43	5.27	126413	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9426	70.33	16.47	12	1.38	152.00	649.00	15110	20230831	-29.25	3535	20221129	202.40	15110	-29.25	20230831	3900	174.10	20230111	15110	-29.25	20230831	3615	195.71	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
7	20231130	111234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	380	2	3.68	10975360910	1041416	66.56	10280	10730	10280	13410	7230	10320	10538.88	5.27	80670	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9435	70.39	16.49	12	1.18	152.00	649.00	15110	20230831	-29.19	3535	20221129	202.69	15110	-29.19	20230831	3900	174.36	20230111	15110	-29.19	20230831	3615	195.99	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
8	20231130	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10520	200	2	1.94	5856212950	559385	35.75	10280	10570	10280	13410	7230	10320	10469.02	5.27	25519	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9276	69.21	16.21	12	0.63	152.00	649.00	15110	20230831	-30.38	3535	20221129	197.60	15110	-30.38	20230831	3900	169.74	20230111	15110	-30.38	20230831	3615	191.01	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
9	20231130	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	50	2	0.48	1332629130	128230	8.20	10280	10470	10280	13410	7230	10320	10392.49	5.27	-1977	10746	10532	10236	10022	9726	10640	10130	88	3090	100	7630	10	1	88173915	9144	68.22	15.98	12	0.15	152.00	649.00	15110	20230831	-31.37	3535	20221129	193.35	15110	-31.37	20230831	3900	165.90	20230111	15110	-31.37	20230831	3615	186.86	20221130	2.35	N	336570	100	88 억	4649503	N	N	1379	N	N
10	20231129	161221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10320	310	2	3.10	15838592770	1552229	109.53	10140	10450	9940	13010	7010	10010	10203.53	5.26	28623	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	9100	67.89	15.90	12	1.76	152.00	649.00	15110	20230831	-31.70	3535	20221129	191.94	15110	-31.70	20230831	3900	164.62	20230111	15110	-31.70	20230831	3535	191.94	20221129	2.39	N	336570	100	88 억	4635400	N	N	1379	N	N
11	20231129	151233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	270	2	2.70	15070089270	1477647	104.27	10140	10450	9940	13010	7010	10010	10198.79	5.26	20658	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	9064	67.63	15.84	12	1.68	152.00	649.00	15110	20230831	-31.97	3535	20221129	190.81	15110	-31.97	20230831	3900	163.59	20230111	15110	-31.97	20230831	3535	190.81	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
12	20231129	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	80	2	0.80	12364665900	1212257	85.54	10140	10450	9940	13010	7010	10010	10199.81	5.26	-1765	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	8897	66.38	15.55	12	1.37	152.00	649.00	15110	20230831	-33.22	3535	20221129	185.43	15110	-33.22	20230831	3900	158.72	20230111	15110	-33.22	20230831	3535	185.43	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
13	20231129	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	320	2	3.20	9431775350	927350	65.44	10140	10430	9940	13010	7010	10010	10170.79	5.26	-1634	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	9108	67.96	15.92	12	1.05	152.00	649.00	15110	20230831	-31.63	3535	20221129	192.22	15110	-31.63	20230831	3900	164.87	20230111	15110	-31.63	20230831	3535	192.22	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
14	20231129	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	190	2	1.90	6328752530	627120	44.25	10140	10270	9940	13010	7010	10010	10091.86	5.26	685	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	8994	67.11	15.72	12	0.71	152.00	649.00	15110	20230831	-32.50	3535	20221129	188.54	15110	-32.50	20230831	3900	161.54	20230111	15110	-32.50	20230831	3535	188.54	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
15	20231129	111228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	60	2	0.60	4044612110	402744	28.42	10140	10140	9940	13010	7010	10010	10042.69	5.26	2128	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	8879	66.25	15.52	12	0.46	152.00	649.00	15110	20230831	-33.36	3535	20221129	184.87	15110	-33.36	20230831	3900	158.21	20230111	15110	-33.36	20230831	3535	184.87	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
16	20231129	101226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	50	2	0.50	3037596980	302605	21.35	10140	10140	9940	13010	7010	10010	10038.22	5.26	-26415	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	8870	66.18	15.50	12	0.34	152.00	649.00	15110	20230831	-33.42	3535	20221129	184.58	15110	-33.42	20230831	3900	157.95	20230111	15110	-33.42	20230831	3535	184.58	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
17	20231129	091220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	10	2	0.10	1050360070	104616	7.38	10140	10140	9940	13010	7010	10010	10040.33	5.26	-31888	10376	10192	9976	9792	9576	10285	9885	88	3000	100	7400	10	1	88173915	8835	65.92	15.44	12	0.12	152.00	649.00	15110	20230831	-33.69	3535	20221129	183.45	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	3535	183.45	20221129	2.39	N	336570	100	88 억	4635400	N	N	21	N	N
18	20231128	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	40	2	0.40	13914078170	1396943	77.90	9970	10160	9760	12960	6980	9970	9960.13	5.54	-235899	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8826	65.86	15.42	12	1.58	152.00	649.00	15110	20230831	-33.75	3535	20221129	183.17	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3535	183.17	20221129	2.48	N	336570	100	88 억	4882498	N	N	21	N	N
19	20231128	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	60	2	0.60	13319768340	1337611	74.59	9970	10160	9760	12960	6980	9970	9957.88	5.54	-223805	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8844	65.99	15.45	12	1.52	152.00	649.00	15110	20230831	-33.62	3535	20221129	183.73	15110	-33.62	20230831	3900	157.18	20230111	15110	-33.62	20230831	3535	183.73	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
20	20231128	141218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	60	2	0.60	11711293430	1176823	65.62	9970	10160	9760	12960	6980	9970	9951.62	5.54	-149316	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8844	65.99	15.45	12	1.33	152.00	649.00	15110	20230831	-33.62	3535	20221129	183.73	15110	-33.62	20230831	3900	157.18	20230111	15110	-33.62	20230831	3535	183.73	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
21	20231128	131212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	20	2	0.20	10043662440	1010263	56.33	9970	10160	9760	12960	6980	9970	9941.63	5.54	-100615	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8809	65.72	15.39	12	1.15	152.00	649.00	15110	20230831	-33.88	3535	20221129	182.60	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3535	182.60	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
22	20231128	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	50	2	0.50	8215304640	827977	46.17	9970	10160	9760	12960	6980	9970	9922.14	5.54	-78570	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8835	65.92	15.44	12	0.94	152.00	649.00	15110	20230831	-33.69	3535	20221129	183.45	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	3535	183.45	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
23	20231128	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-170	5	-1.71	6520364200	657645	36.67	9970	10160	9760	12960	6980	9970	9914.72	5.54	-40105	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8641	64.47	15.10	12	0.75	152.00	649.00	15110	20230831	-35.14	3535	20221129	177.23	15110	-35.14	20230831	3900	151.28	20230111	15110	-35.14	20230831	3535	177.23	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
24	20231128	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-180	5	-1.81	4944379910	496902	27.71	9970	10160	9760	12960	6980	9970	9950.41	5.54	-26988	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8632	64.41	15.08	12	0.56	152.00	649.00	15110	20230831	-35.21	3535	20221129	176.94	15110	-35.21	20230831	3900	151.03	20230111	15110	-35.21	20230831	3535	176.94	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
25	20231128	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	110	2	1.10	1905018870	189046	10.54	9970	10160	9950	12960	6980	9970	10077.01	5.54	1814	10543	10256	9893	9606	9243	10075	9425	88	2990	100	7370	10	1	88173915	8888	66.32	15.53	12	0.21	152.00	649.00	15110	20230831	-33.29	3535	20221129	185.15	15110	-33.29	20230831	3900	158.46	20230111	15110	-33.29	20230831	3535	185.15	20221129	2.48	N	336570	100	88 억	4882498	N	N	970	N	N
26	20231127	161206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-30	5	-0.30	17553838070	1785331	67.91	10090	10180	9530	13000	7000	10000	9832.08	5.76	-179820	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8791	65.59	15.36	12	2.02	152.00	649.00	15110	20230831	-34.02	3535	20221129	182.04	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3535	182.04	20221129	2.53	N	336570	100	88 억	5077175	N	N	970	N	N
27	20231127	151220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-80	5	-0.80	16765443070	1706251	64.90	10090	10180	9530	13000	7000	10000	9825.89	5.76	-179533	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8747	65.26	15.29	12	1.94	152.00	649.00	15110	20230831	-34.35	3535	20221129	180.62	15110	-34.35	20230831	3900	154.36	20230111	15110	-34.35	20230831	3535	180.62	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
28	20231127	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-50	5	-0.50	15463085800	1574962	59.91	10090	10180	9530	13000	7000	10000	9818.07	5.76	-184416	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8773	65.46	15.33	12	1.79	152.00	649.00	15110	20230831	-34.15	3535	20221129	181.47	15110	-34.15	20230831	3900	155.13	20230111	15110	-34.15	20230831	3535	181.47	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
29	20231127	131220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-80	5	-0.80	14347943990	1462289	55.62	10090	10180	9530	13000	7000	10000	9811.97	5.76	-178391	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8747	65.26	15.29	12	1.66	152.00	649.00	15110	20230831	-34.35	3535	20221129	180.62	15110	-34.35	20230831	3900	154.36	20230111	15110	-34.35	20230831	3535	180.62	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
30	20231127	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-130	5	-1.30	12913182960	1317290	50.11	10090	10180	9530	13000	7000	10000	9802.84	5.76	-163274	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8703	64.93	15.21	12	1.49	152.00	649.00	15110	20230831	-34.68	3535	20221129	179.21	15110	-34.68	20230831	3900	153.08	20230111	15110	-34.68	20230831	3535	179.21	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
31	20231127	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-190	5	-1.90	11441716020	1167676	44.42	10090	10180	9530	13000	7000	10000	9798.71	5.76	-183141	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8650	64.54	15.12	12	1.32	152.00	649.00	15110	20230831	-35.08	3535	20221129	177.51	15110	-35.08	20230831	3900	151.54	20230111	15110	-35.08	20230831	3535	177.51	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
32	20231127	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-370	5	-3.70	9356590750	953077	36.25	10090	10180	9530	13000	7000	10000	9817.24	5.76	-134884	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8491	63.36	14.84	12	1.08	152.00	649.00	15110	20230831	-36.27	3535	20221129	172.42	15110	-36.27	20230831	3900	146.92	20230111	15110	-36.27	20230831	3535	172.42	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
33	20231127	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	10	2	0.10	2722996360	271072	10.31	10090	10180	9970	13000	7000	10000	10045.29	5.76	-85460	10533	10266	9853	9586	9173	10400	9720	88	3000	100	7400	10	1	88173915	8826	65.86	15.42	12	0.31	152.00	649.00	15110	20230831	-33.75	3535	20221129	183.17	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3535	183.17	20221129	2.53	N	336570	100	88 억	5077175	N	N	317	N	N
34	20231124	161159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	610	2	6.50	25793812670	2615057	260.90	9460	10120	9440	12200	6580	9390	9863.01	5.65	119891	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8817	65.79	15.41	12	2.97	152.00	649.00	15110	20230831	-33.82	3530	20221122	183.29	15110	-33.82	20230831	3900	156.41	20230111	15110	-33.82	20230831	3535	182.89	20221129	2.44	N	336570	100	88 억	4980059	N	N	317	N	N
35	20231124	151207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	600	2	6.39	24843407730	2519960	251.41	9460	10120	9440	12200	6580	9390	9858.65	5.65	114609	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8809	65.72	15.39	12	2.86	152.00	649.00	15110	20230831	-33.88	3530	20221122	183.00	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3535	182.60	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
36	20231124	141203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	600	2	6.39	22527550890	2287220	228.19	9460	10120	9440	12200	6580	9390	9849.32	5.65	102216	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8809	65.72	15.39	12	2.59	152.00	649.00	15110	20230831	-33.88	3530	20221122	183.00	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3535	182.60	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
37	20231124	131200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	590	2	6.28	18704662490	1902032	189.76	9460	10120	9440	12200	6580	9390	9834.04	5.65	101172	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8800	65.66	15.38	12	2.16	152.00	649.00	15110	20230831	-33.95	3530	20221122	182.72	15110	-33.95	20230831	3900	155.90	20230111	15110	-33.95	20230831	3535	182.32	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
38	20231124	121208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	560	2	5.96	13266206240	1358112	135.50	9460	9980	9440	12200	6580	9390	9768.12	5.65	32867	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8773	65.46	15.33	12	1.54	152.00	649.00	15110	20230831	-34.15	3530	20221122	181.87	15110	-34.15	20230831	3900	155.13	20230111	15110	-34.15	20230831	3535	181.47	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
39	20231124	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	470	2	5.01	10161271710	1045485	104.31	9460	9920	9440	12200	6580	9390	9719.19	5.65	54790	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8694	64.87	15.19	12	1.19	152.00	649.00	15110	20230831	-34.75	3530	20221122	179.32	15110	-34.75	20230831	3900	152.82	20230111	15110	-34.75	20230831	3535	178.93	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
40	20231124	101207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	340	2	3.62	5827931510	605353	60.39	9460	9780	9440	12200	6580	9390	9627.33	5.65	32377	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8579	64.01	14.99	12	0.69	152.00	649.00	15110	20230831	-35.61	3530	20221122	175.64	15110	-35.61	20230831	3900	149.49	20230111	15110	-35.61	20230831	3535	175.25	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
41	20231124	091159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	210	2	2.24	1686126230	175881	17.55	9460	9660	9460	12200	6580	9390	9586.74	5.65	23819	9670	9530	9390	9250	9110	9460	9180	88	2810	100	6940	10	1	88173915	8465	63.16	14.79	12	0.20	152.00	649.00	15110	20230831	-36.47	3530	20221122	171.95	15110	-36.47	20230831	3900	146.15	20230111	15110	-36.47	20230831	3535	171.57	20221129	2.44	N	336570	100	88 억	4980059	N	N	940	N	N
42	20231123	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-110	5	-1.16	9312470700	993602	53.51	9500	9530	9250	12350	6650	9500	9372.32	5.78	-103798	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8280	61.78	14.47	12	1.13	152.00	649.00	15110	20230831	-37.86	3420	20221121	174.56	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	3535	165.63	20221129	2.50	N	336570	100	88 억	5094016	N	N	940	N	N
43	20231123	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-110	5	-1.16	8930427070	952832	51.32	9500	9530	9250	12350	6650	9500	9372.43	5.78	-98563	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8280	61.78	14.47	12	1.08	152.00	649.00	15110	20230831	-37.86	3420	20221121	174.56	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	3535	165.63	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
44	20231123	141226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	-30	5	-0.32	7527646200	803590	43.28	9500	9530	9250	12350	6650	9500	9367.42	5.78	-50580	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8350	62.30	14.59	12	0.91	152.00	649.00	15110	20230831	-37.33	3420	20221121	176.90	15110	-37.33	20230831	3900	142.82	20230111	15110	-37.33	20230831	3535	167.89	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
45	20231123	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-70	5	-0.74	6720887320	718092	38.67	9500	9530	9250	12350	6650	9500	9359.25	5.78	-36227	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8315	62.04	14.53	12	0.81	152.00	649.00	15110	20230831	-37.59	3420	20221121	175.73	15110	-37.59	20230831	3900	141.79	20230111	15110	-37.59	20230831	3535	166.76	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
46	20231123	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-110	5	-1.16	6123783200	654688	35.26	9500	9530	9250	12350	6650	9500	9353.61	5.78	-34576	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8280	61.78	14.47	12	0.74	152.00	649.00	15110	20230831	-37.86	3420	20221121	174.56	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	3535	165.63	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
47	20231123	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-90	5	-0.95	5320012440	569348	30.66	9500	9530	9250	12350	6650	9500	9343.88	5.78	-32369	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8297	61.91	14.50	12	0.65	152.00	649.00	15110	20230831	-37.72	3420	20221121	175.15	15110	-37.72	20230831	3900	141.28	20230111	15110	-37.72	20230831	3535	166.20	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
48	20231123	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-180	5	-1.89	3649030850	389492	20.98	9500	9530	9250	12350	6650	9500	9368.49	5.78	-40161	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8218	61.32	14.36	12	0.44	152.00	649.00	15110	20230831	-38.32	3420	20221121	172.51	15110	-38.32	20230831	3900	138.97	20230111	15110	-38.32	20230831	3535	163.65	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
49	20231123	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	-30	5	-0.32	795885230	84521	4.55	9500	9500	9350	12350	6650	9500	9415.82	5.78	-4503	9713	9606	9403	9296	9093	9660	9350	88	2850	100	7030	10	1	88173915	8350	62.30	14.59	12	0.10	152.00	649.00	15110	20230831	-37.33	3420	20221121	176.90	15110	-37.33	20230831	3900	142.82	20230111	15110	-37.33	20230831	3535	167.89	20221129	2.50	N	336570	100	88 억	5094016	N	N	997	N	N
50	20231122	161118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	250	2	2.70	17322658390	1847272	76.06	9320	9510	9200	12020	6480	9250	9377.20	6.33	-347132	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8377	62.50	14.64	12	2.10	152.00	649.00	15110	20230831	-37.13	3100	20221118	206.45	15110	-37.13	20230831	3900	143.59	20230111	15110	-37.13	20230831	3530	169.12	20221122	2.28	N	336570	100	88 억	5583277	N	N	997	N	N
51	20231122	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	230	2	2.49	16433624160	1753657	72.21	9320	9510	9200	12020	6480	9250	9371.06	6.33	-343393	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8359	62.37	14.61	12	1.99	152.00	649.00	15110	20230831	-37.26	3100	20221118	205.81	15110	-37.26	20230831	3900	143.08	20230111	15110	-37.26	20230831	3530	168.56	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
52	20231122	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	210	2	2.27	14318514400	1530132	63.01	9320	9510	9200	12020	6480	9250	9357.70	6.33	-309537	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8341	62.24	14.58	12	1.74	152.00	649.00	15110	20230831	-37.39	3100	20221118	205.16	15110	-37.39	20230831	3900	142.56	20230111	15110	-37.39	20230831	3530	167.99	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
53	20231122	131211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	130	2	1.41	12430880370	1330243	54.78	9320	9510	9200	12020	6480	9250	9344.82	6.33	-262158	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8271	61.71	14.45	12	1.51	152.00	649.00	15110	20230831	-37.92	3100	20221118	202.58	15110	-37.92	20230831	3900	140.51	20230111	15110	-37.92	20230831	3530	165.72	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
54	20231122	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	190	2	2.05	11388772830	1219249	50.20	9320	9510	9200	12020	6480	9250	9340.81	6.33	-248465	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8324	62.11	14.55	12	1.38	152.00	649.00	15110	20230831	-37.52	3100	20221118	204.52	15110	-37.52	20230831	3900	142.05	20230111	15110	-37.52	20230831	3530	167.42	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
55	20231122	111310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	170	2	1.84	10038626670	1075953	44.30	9320	9510	9200	12020	6480	9250	9329.99	6.33	-210351	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8306	61.97	14.51	12	1.22	152.00	649.00	15110	20230831	-37.66	3100	20221118	203.87	15110	-37.66	20230831	3900	141.54	20230111	15110	-37.66	20230831	3530	166.86	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
56	20231122	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	70	2	0.76	8012353050	859281	35.38	9320	9510	9200	12020	6480	9250	9324.49	6.33	-200664	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8218	61.32	14.36	12	0.97	152.00	649.00	15110	20230831	-38.32	3100	20221118	200.65	15110	-38.32	20230831	3900	138.97	20230111	15110	-38.32	20230831	3530	164.02	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
57	20231122	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	90	2	0.97	3500087240	374179	15.41	9320	9510	9230	12020	6480	9250	9354.05	6.33	-64864	9743	9496	9033	8786	8323	9620	8910	88	2770	100	6840	10	1	88173915	8235	61.45	14.39	12	0.42	152.00	649.00	15110	20230831	-38.19	3100	20221118	201.29	15110	-38.19	20230831	3900	139.49	20230111	15110	-38.19	20230831	3530	164.59	20221122	2.28	N	336570	100	88 억	5583277	N	N	2000	N	N
58	20231121	161133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	700	2	8.19	21621804860	2405289	120.38	8570	9280	8570	11110	5990	8550	8988.66	6.01	-170009	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	8156	60.86	14.25	12	2.73	152.00	649.00	15110	20230831	-38.78	3085	20221117	199.84	15110	-38.78	20230831	3900	137.18	20230111	15110	-38.78	20230831	3420	170.47	20221121	2.17	N	336570	100	88 억	5295717	N	N	1816	N	N
59	20231121	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	660	2	7.72	20493079440	2282881	114.25	8570	9280	8570	11110	5990	8550	8976.85	6.01	-165713	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	8121	60.59	14.19	12	2.59	152.00	649.00	15110	20230831	-39.05	3085	20221117	198.54	15110	-39.05	20230831	3900	136.15	20230111	15110	-39.05	20230831	3420	169.30	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
60	20231121	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	530	2	6.20	15501788070	1740069	87.09	8570	9080	8570	11110	5990	8550	8908.72	6.01	-82212	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	8006	59.74	13.99	12	1.97	152.00	649.00	15110	20230831	-39.91	3085	20221117	194.33	15110	-39.91	20230831	3900	132.82	20230111	15110	-39.91	20230831	3420	165.50	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
61	20231121	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	460	2	5.38	13399137990	1507228	75.43	8570	9080	8570	11110	5990	8550	8889.92	6.01	-25341	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	7944	59.28	13.88	12	1.71	152.00	649.00	15110	20230831	-40.37	3085	20221117	192.06	15110	-40.37	20230831	3900	131.03	20230111	15110	-40.37	20230831	3420	163.45	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
62	20231121	121113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	410	2	4.80	12063671530	1358348	67.98	8570	9080	8570	11110	5990	8550	8881.14	6.01	15238	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	7900	58.95	13.81	12	1.54	152.00	649.00	15110	20230831	-40.70	3085	20221117	190.44	15110	-40.70	20230831	3900	129.74	20230111	15110	-40.70	20230831	3420	161.99	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
63	20231121	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	480	2	5.61	9955644070	1124315	56.27	8570	9070	8570	11110	5990	8550	8854.85	6.01	48215	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	7962	59.41	13.91	12	1.28	152.00	649.00	15110	20230831	-40.24	3085	20221117	192.71	15110	-40.24	20230831	3900	131.54	20230111	15110	-40.24	20230831	3420	164.04	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
64	20231121	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	370	2	4.33	6071693150	692238	34.64	8570	8950	8570	11110	5990	8550	8771.11	6.01	13019	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	7865	58.68	13.74	12	0.79	152.00	649.00	15110	20230831	-40.97	3085	20221117	189.14	15110	-40.97	20230831	3900	128.72	20230111	15110	-40.97	20230831	3420	160.82	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
65	20231121	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	100	2	1.17	750306530	87141	4.36	8570	8660	8570	11110	5990	8550	8610.26	6.01	-1886	8956	8752	8436	8232	7916	8855	8335	88	2560	100	6320	10	1	88173915	7627	56.91	13.33	12	0.10	152.00	649.00	15110	20230831	-42.75	3085	20221117	180.39	15110	-42.75	20230831	3900	121.79	20230111	15110	-42.75	20230831	3420	152.92	20221121	2.17	N	336570	100	88 억	5295717	N	N	1180	N	N
66	20231120	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	420	2	5.17	16785394920	1984867	156.60	8180	8640	8120	10560	5700	8130	8456.54	6.13	-71711	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7539	56.25	13.17	12	2.25	152.00	649.00	15110	20230831	-43.41	3085	20221117	177.15	15110	-43.41	20230831	3900	119.23	20230111	15110	-43.41	20230831	3420	150.00	20221121	2.12	N	336570	100	88 억	5406362	N	N	1180	N	N
67	20231120	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	470	2	5.78	16068042970	1901150	149.99	8180	8640	8120	10560	5700	8130	8451.75	6.13	-78092	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7583	56.58	13.25	12	2.16	152.00	649.00	15110	20230831	-43.08	3085	20221117	178.77	15110	-43.08	20230831	3900	120.51	20230111	15110	-43.08	20230831	3420	151.46	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
68	20231120	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	450	2	5.54	13825529900	1640218	129.41	8180	8630	8120	10560	5700	8130	8429.08	6.13	-64015	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7565	56.45	13.22	12	1.86	152.00	649.00	15110	20230831	-43.22	3085	20221117	178.12	15110	-43.22	20230831	3900	120.00	20230111	15110	-43.22	20230831	3420	150.88	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
69	20231120	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	450	2	5.54	11648196770	1386755	109.41	8180	8600	8120	10560	5700	8130	8399.61	6.13	-36279	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7565	56.45	13.22	12	1.57	152.00	649.00	15110	20230831	-43.22	3085	20221117	178.12	15110	-43.22	20230831	3900	120.00	20230111	15110	-43.22	20230831	3420	150.88	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
70	20231120	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	370	2	4.55	9562384890	1142243	90.12	8180	8550	8120	10560	5700	8130	8371.59	6.13	-23971	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7495	55.92	13.10	12	1.30	152.00	649.00	15110	20230831	-43.75	3085	20221117	175.53	15110	-43.75	20230831	3900	117.95	20230111	15110	-43.75	20230831	3420	148.54	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
71	20231120	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	300	2	3.69	6270954270	753812	59.47	8180	8430	8120	10560	5700	8130	8318.99	6.13	33337	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7433	55.46	12.99	12	0.85	152.00	649.00	15110	20230831	-44.21	3085	20221117	173.26	15110	-44.21	20230831	3900	116.15	20230111	15110	-44.21	20230831	3420	146.49	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
72	20231120	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	200	2	2.46	3348677340	405407	31.99	8180	8330	8120	10560	5700	8130	8260.04	6.13	63179	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7345	54.80	12.84	12	0.46	152.00	649.00	15110	20230831	-44.87	3085	20221117	170.02	15110	-44.87	20230831	3900	113.59	20230111	15110	-44.87	20230831	3420	143.57	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
73	20231120	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	10	2	0.12	1028461370	125381	9.89	8180	8280	8120	10560	5700	8130	8202.69	6.13	-12130	8523	8326	8203	8006	7883	8265	7945	88	2430	100	6010	10	1	88173915	7177	53.55	12.54	12	0.14	152.00	649.00	15110	20230831	-46.13	3085	20221117	163.86	15110	-46.13	20230831	3900	108.72	20230111	15110	-46.13	20230831	3420	138.01	20221121	2.12	N	336570	100	88 억	5406362	N	N	1440	N	N
74	20231117	161135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	-130	5	-1.57	10325657910	1258377	33.81	8320	8400	8080	10730	5790	8260	8205.76	6.27	-119463	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7169	53.49	12.53	12	1.43	152.00	649.00	15110	20230831	-46.19	3085	20221115	163.53	15110	-46.19	20230831	3900	108.46	20230111	15110	-46.19	20230831	3085	163.53	20221117	1.88	N	336570	100	88 억	5530355	N	N	1440	N	N
75	20231117	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	-140	5	-1.69	9638619090	1173678	31.53	8320	8400	8080	10730	5790	8260	8212.29	6.27	-137611	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7160	53.42	12.51	12	1.33	152.00	649.00	15110	20230831	-46.26	3085	20221115	163.21	15110	-46.26	20230831	3900	108.21	20230111	15110	-46.26	20230831	3085	163.21	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
76	20231117	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-80	5	-0.97	8524175900	1036503	27.85	8320	8400	8080	10730	5790	8260	8223.95	6.27	-124038	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7213	53.82	12.60	12	1.18	152.00	649.00	15110	20230831	-45.86	3085	20221115	165.15	15110	-45.86	20230831	3900	109.74	20230111	15110	-45.86	20230831	3085	165.15	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
77	20231117	131134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8110	-150	5	-1.82	7612875090	924683	24.84	8320	8400	8080	10730	5790	8260	8232.93	6.27	-116521	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7151	53.36	12.50	12	1.05	152.00	649.00	15110	20230831	-46.33	3085	20221115	162.88	15110	-46.33	20230831	3900	107.95	20230111	15110	-46.33	20230831	3085	162.88	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
78	20231117	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	-130	5	-1.57	6086981860	736684	19.79	8320	8400	8120	10730	5790	8260	8262.68	6.27	-118057	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7169	53.49	12.53	12	0.84	152.00	649.00	15110	20230831	-46.19	3085	20221115	163.53	15110	-46.19	20230831	3900	108.46	20230111	15110	-46.19	20230831	3085	163.53	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
79	20231117	111141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	-40	5	-0.48	4909231840	593000	15.93	8320	8400	8150	10730	5790	8260	8278.66	6.27	-88452	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7248	54.08	12.67	12	0.67	152.00	649.00	15110	20230831	-45.60	3085	20221115	166.45	15110	-45.60	20230831	3900	110.77	20230111	15110	-45.60	20230831	3085	166.45	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
80	20231117	101138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8290	30	2	0.36	2931440070	353424	9.49	8320	8400	8150	10730	5790	8260	8294.48	6.27	-77710	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7310	54.54	12.77	12	0.40	152.00	649.00	15110	20230831	-45.14	3085	20221115	168.72	15110	-45.14	20230831	3900	112.56	20230111	15110	-45.14	20230831	3085	168.72	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
81	20231117	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	0	3	0.00	815176720	98812	2.65	8320	8330	8150	10730	5790	8260	8249.69	6.27	-41600	8946	8602	8266	7922	7586	8435	7755	88	2470	100	6110	10	1	88173915	7283	54.34	12.73	12	0.11	152.00	649.00	15110	20230831	-45.33	3085	20221115	167.75	15110	-45.33	20230831	3900	111.79	20230111	15110	-45.33	20230831	3085	167.75	20221117	1.88	N	336570	100	88 억	5530355	N	N	2603	N	N
82	20231116	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	-350	5	-4.07	29778645640	3621360	96.24	8610	8610	7930	11190	6030	8610	8222.93	6.47	-177272	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7283	54.34	12.73	12	4.11	152.00	649.00	15110	20230831	-45.33	3035	20221114	172.16	15110	-45.33	20230831	3900	111.79	20230111	15110	-45.33	20230831	3085	167.75	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
83	20231116	151129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8290	-320	5	-3.72	27701241150	3370743	89.58	8610	8610	7930	11190	6030	8610	8218.00	6.47	-154121	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7310	54.54	12.77	12	3.82	152.00	649.00	15110	20230831	-45.14	3035	20221114	173.15	15110	-45.14	20230831	3900	112.56	20230111	15110	-45.14	20230831	3085	168.72	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
84	20231116	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	-290	5	-3.37	25310820130	3083007	81.93	8610	8610	7930	11190	6030	8610	8209.63	6.47	-135252	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7336	54.74	12.82	12	3.50	152.00	649.00	15110	20230831	-44.94	3035	20221114	174.14	15110	-44.94	20230831	3900	113.33	20230111	15110	-44.94	20230831	3085	169.69	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
85	20231116	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	-260	5	-3.02	22658317970	2766585	73.52	8610	8610	7930	11190	6030	8610	8189.82	6.47	-138658	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7363	54.93	12.87	12	3.14	152.00	649.00	15110	20230831	-44.74	3035	20221114	175.12	15110	-44.74	20230831	3900	114.10	20230111	15110	-44.74	20230831	3085	170.66	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
86	20231116	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8210	-400	5	-4.65	19803630560	2422454	64.38	8610	8610	7930	11190	6030	8610	8174.82	6.47	-223024	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7239	54.01	12.65	12	2.75	152.00	649.00	15110	20230831	-45.67	3035	20221114	170.51	15110	-45.67	20230831	3900	110.51	20230111	15110	-45.67	20230831	3085	166.13	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
87	20231116	111130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8010	-600	5	-6.97	16363655490	2000872	53.17	8610	8610	7930	11190	6030	8610	8178.01	6.47	-287078	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7063	52.70	12.34	12	2.27	152.00	649.00	15110	20230831	-46.99	3035	20221114	163.92	15110	-46.99	20230831	3900	105.38	20230111	15110	-46.99	20230831	3085	159.64	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
88	20231116	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-270	5	-3.14	3216697290	381954	10.15	8610	8610	8300	11190	6030	8610	8421.11	6.47	-17342	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7354	54.87	12.85	12	0.43	152.00	649.00	15110	20230831	-44.80	3035	20221114	174.79	15110	-44.80	20230831	3900	113.85	20230111	15110	-44.80	20230831	3085	170.34	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
89	20231116	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	0	3	0.00	0	0	0.00	0	0	0	11190	6030	8610	0.00	6.47	0	9623	9116	8753	8246	7883	8935	8065	88	2580	100	6370	10	1	88173915	7592	56.64	13.27	12	0.00	152.00	649.00	15110	20230831	-43.02	3035	20221114	183.69	15110	-43.02	20230831	3900	120.77	20230111	15110	-43.02	20230831	3085	179.09	20221117	1.96	N	336570	100	88 억	5703741	N	N	472	N	N
90	20231115	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	-390	5	-4.33	24479647420	2794858	297.77	9130	9260	8390	11700	6300	9000	8760.08	7.92	-387953	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7592	56.64	13.27	12	3.17	152.00	649.00	15110	20230831	-43.02	3025	20221111	184.63	15110	-43.02	20230831	3900	120.77	20230111	15110	-43.02	20230831	3085	179.09	20221115	1.94	N	336570	100	88 억	6982537	N	N	472	N	N
91	20231115	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-440	5	-4.89	22493031140	2563593	273.13	9130	9260	8390	11700	6300	9000	8774.03	7.92	-397227	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7548	56.32	13.19	12	2.91	152.00	649.00	15110	20230831	-43.35	3025	20221111	182.98	15110	-43.35	20230831	3900	119.49	20230111	15110	-43.35	20230831	3085	177.47	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
92	20231115	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-60	5	-0.67	11941969550	1336245	142.36	9130	9260	8750	11700	6300	9000	8936.96	7.92	-128931	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7883	58.82	13.78	12	1.52	152.00	649.00	15110	20230831	-40.83	3025	20221111	195.54	15110	-40.83	20230831	3900	129.23	20230111	15110	-40.83	20230831	3085	189.79	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
93	20231115	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	10134179510	1134994	120.92	9130	9260	8750	11700	6300	9000	8928.84	7.92	-154773	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7874	58.75	13.76	12	1.29	152.00	649.00	15110	20230831	-40.90	3025	20221111	195.21	15110	-40.90	20230831	3900	128.97	20230111	15110	-40.90	20230831	3085	189.47	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
94	20231115	121148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-100	5	-1.11	9349510050	1046971	111.54	9130	9260	8750	11700	6300	9000	8930.06	7.92	-155757	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7847	58.55	13.71	12	1.19	152.00	649.00	15110	20230831	-41.10	3025	20221111	194.21	15110	-41.10	20230831	3900	128.21	20230111	15110	-41.10	20230831	3085	188.49	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
95	20231115	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-120	5	-1.33	7790197920	870771	92.77	9130	9260	8750	11700	6300	9000	8946.32	7.92	-159657	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7830	58.42	13.68	12	0.99	152.00	649.00	15110	20230831	-41.23	3025	20221111	193.55	15110	-41.23	20230831	3900	127.69	20230111	15110	-41.23	20230831	3085	187.84	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
96	20231115	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-130	5	-1.44	4915194640	546759	58.25	9130	9260	8830	11700	6300	9000	8989.69	7.92	-127588	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	7821	58.36	13.67	12	0.62	152.00	649.00	15110	20230831	-41.30	3025	20221111	193.22	15110	-41.30	20230831	3900	127.44	20230111	15110	-41.30	20230831	3085	187.52	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
97	20231115	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	160	2	1.78	1175428310	128450	13.69	9130	9260	9030	11700	6300	9000	9150.86	7.92	-5832	9140	9070	8930	8860	8720	9105	8895	88	2700	100	6660	10	1	88173915	8077	60.26	14.11	12	0.15	152.00	649.00	15110	20230831	-39.38	3025	20221111	202.81	15110	-39.38	20230831	3900	134.87	20230111	15110	-39.38	20230831	3085	196.92	20221115	1.94	N	336570	100	88 억	6982537	N	N	33104	N	N
98	20231114	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	240	2	2.74	8237906510	924001	72.77	8840	9000	8790	11380	6140	8760	8915.20	7.87	72503	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7936	59.21	13.87	12	1.05	152.00	649.00	15110	20230831	-40.44	2885	20221110	211.96	15110	-40.44	20230831	3900	130.77	20230111	15110	-40.44	20230831	3035	196.54	20221114	1.81	N	336570	100	88 억	6936736	N	N	33101	N	N
99	20231114	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	210	2	2.40	7540905150	846451	66.67	8840	9000	8790	11380	6140	8760	8908.85	7.87	67376	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7909	59.01	13.82	12	0.96	152.00	649.00	15110	20230831	-40.64	2885	20221110	210.92	15110	-40.64	20230831	3900	130.00	20230111	15110	-40.64	20230831	3035	195.55	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
100	20231114	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	160	2	1.83	6276713320	705277	55.55	8840	9000	8790	11380	6140	8760	8899.64	7.87	43389	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7865	58.68	13.74	12	0.80	152.00	649.00	15110	20230831	-40.97	2885	20221110	209.19	15110	-40.97	20230831	3900	128.72	20230111	15110	-40.97	20230831	3035	193.90	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
101	20231114	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	140	2	1.60	5497325660	617566	48.64	8840	9000	8790	11380	6140	8760	8901.60	7.87	27208	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7847	58.55	13.71	12	0.70	152.00	649.00	15110	20230831	-41.10	2885	20221110	208.49	15110	-41.10	20230831	3900	128.21	20230111	15110	-41.10	20230831	3035	193.25	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
102	20231114	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	90	2	1.03	4958356340	556870	43.86	8840	9000	8790	11380	6140	8760	8903.97	7.87	13421	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7803	58.22	13.64	12	0.63	152.00	649.00	15110	20230831	-41.43	2885	20221110	206.76	15110	-41.43	20230831	3900	126.92	20230111	15110	-41.43	20230831	3035	191.60	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
103	20231114	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	100	2	1.14	4127124280	462752	36.45	8840	9000	8790	11380	6140	8760	8918.65	7.87	31029	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7812	58.29	13.65	12	0.52	152.00	649.00	15110	20230831	-41.36	2885	20221110	207.11	15110	-41.36	20230831	3900	127.18	20230111	15110	-41.36	20230831	3035	191.93	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
104	20231114	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	80	2	0.91	3008474190	337083	26.55	8840	9000	8790	11380	6140	8760	8925.02	7.87	34452	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7795	58.16	13.62	12	0.38	152.00	649.00	15110	20230831	-41.50	2885	20221110	206.41	15110	-41.50	20230831	3900	126.67	20230111	15110	-41.50	20230831	3035	191.27	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
105	20231114	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	180	2	2.05	533747500	59969	4.72	8840	8970	8790	11380	6140	8760	8900.39	7.87	5380	9293	9026	8863	8596	8433	8945	8515	88	2620	100	6480	10	1	88173915	7883	58.82	13.78	12	0.07	152.00	649.00	15110	20230831	-40.83	2885	20221110	209.88	15110	-40.83	20230831	3900	129.23	20230111	15110	-40.83	20230831	3035	194.56	20221114	1.81	N	336570	100	88 억	6936736	N	N	27604	N	N
106	20231113	161109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-50	5	-0.57	11146003490	1258979	43.63	8900	9130	8700	11450	6170	8810	8853.27	8.04	-248201	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7724	57.63	13.50	12	1.43	152.00	649.00	15110	20230831	-42.03	2850	20221109	207.37	15110	-42.03	20230831	3900	124.62	20230111	15110	-42.03	20230831	3035	188.63	20221114	1.64	N	336570	100	88 억	7086818	N	N	27604	N	N
107	20231113	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-20	5	-0.23	10703589780	1208623	41.89	8900	9130	8700	11450	6170	8810	8856.02	8.04	-243540	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7750	57.83	13.54	12	1.37	152.00	649.00	15110	20230831	-41.83	2850	20221109	208.42	15110	-41.83	20230831	3900	125.38	20230111	15110	-41.83	20230831	3035	189.62	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
108	20231113	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	0	3	0.00	9623798270	1085896	37.63	8900	9130	8700	11450	6170	8810	8862.54	8.04	-196738	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7768	57.96	13.57	12	1.23	152.00	649.00	15110	20230831	-41.69	2850	20221109	209.12	15110	-41.69	20230831	3900	125.90	20230111	15110	-41.69	20230831	3035	190.28	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
109	20231113	131102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-80	5	-0.91	9033848710	1018731	35.31	8900	9130	8700	11450	6170	8810	8867.75	8.04	-176129	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7698	57.43	13.45	12	1.16	152.00	649.00	15110	20230831	-42.22	2850	20221109	206.32	15110	-42.22	20230831	3900	123.85	20230111	15110	-42.22	20230831	3035	187.64	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
110	20231113	121107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-70	5	-0.79	8129940970	915364	31.72	8900	9130	8700	11450	6170	8810	8881.65	8.04	-144727	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7706	57.50	13.47	12	1.04	152.00	649.00	15110	20230831	-42.16	2850	20221109	206.67	15110	-42.16	20230831	3900	124.10	20230111	15110	-42.16	20230831	3035	187.97	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
111	20231113	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-50	5	-0.57	7166518860	805484	27.92	8900	9130	8700	11450	6170	8810	8897.16	8.04	-111818	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7724	57.63	13.50	12	0.91	152.00	649.00	15110	20230831	-42.03	2850	20221109	207.37	15110	-42.03	20230831	3900	124.62	20230111	15110	-42.03	20230831	3035	188.63	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
112	20231113	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	0	3	0.00	5505074690	617048	21.39	8900	9130	8700	11450	6170	8810	8921.63	8.04	-77684	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7768	57.96	13.57	12	0.70	152.00	649.00	15110	20230831	-41.69	2850	20221109	209.12	15110	-41.69	20230831	3900	125.90	20230111	15110	-41.69	20230831	3035	190.28	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
113	20231113	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	200	2	2.27	1819308430	204369	7.08	8900	9060	8700	11450	6170	8810	8902.08	8.04	-53190	9970	9390	8990	8410	8010	9190	8210	88	2640	100	6510	10	1	88173915	7944	59.28	13.88	12	0.23	152.00	649.00	15110	20230831	-40.37	2850	20221109	216.14	15110	-40.37	20230831	3900	131.03	20230111	15110	-40.37	20230831	3035	196.87	20221114	1.64	N	336570	100	88 억	7086818	N	N	452	N	N
114	20231110	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-740	5	-7.75	25679002180	2870844	107.92	9560	9570	8590	12410	6690	9550	8944.34	8.51	-616759	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7768	57.96	13.57	12	3.26	152.00	649.00	15110	20230831	-41.69	2710	20221108	225.09	15110	-41.69	20230831	3900	125.90	20230111	15110	-41.69	20230831	2885	205.37	20221110	1.79	N	336570	100	88 억	7503419	N	N	452	N	N
115	20231110	151126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-700	5	-7.33	24802929000	2771577	104.19	9560	9570	8590	12410	6690	9550	8948.57	8.51	-600138	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7803	58.22	13.64	12	3.14	152.00	649.00	15110	20230831	-41.43	2710	20221108	226.57	15110	-41.43	20230831	3900	126.92	20230111	15110	-41.43	20230831	2885	206.76	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
116	20231110	141111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-650	5	-6.81	22356338630	2494444	93.77	9560	9570	8590	12410	6690	9550	8961.96	8.51	-513431	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7847	58.55	13.71	12	2.83	152.00	649.00	15110	20230831	-41.10	2710	20221108	228.41	15110	-41.10	20230831	3900	128.21	20230111	15110	-41.10	20230831	2885	208.49	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
117	20231110	131112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-650	5	-6.81	21002046850	2342151	88.05	9560	9570	8590	12410	6690	9550	8966.47	8.51	-454499	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7847	58.55	13.71	12	2.66	152.00	649.00	15110	20230831	-41.10	2710	20221108	228.41	15110	-41.10	20230831	3900	128.21	20230111	15110	-41.10	20230831	2885	208.49	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
118	20231110	121121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-510	5	-5.34	19528259210	2177391	81.85	9560	9570	8590	12410	6690	9550	8968.09	8.51	-369096	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7971	59.47	13.93	12	2.47	152.00	649.00	15110	20230831	-40.17	2710	20221108	233.58	15110	-40.17	20230831	3900	131.79	20230111	15110	-40.17	20230831	2885	213.34	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
119	20231110	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-430	5	-4.50	18108496400	2020055	75.94	9560	9570	8590	12410	6690	9550	8963.75	8.51	-294154	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	8041	60.00	14.05	12	2.29	152.00	649.00	15110	20230831	-39.64	2710	20221108	236.53	15110	-39.64	20230831	3900	133.85	20230111	15110	-39.64	20230831	2885	216.12	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
120	20231110	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-590	5	-6.18	14119833310	1577701	59.31	9560	9570	8590	12410	6690	9550	8948.82	8.51	-260227	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	7900	58.95	13.81	12	1.79	152.00	649.00	15110	20230831	-40.70	2710	20221108	230.63	15110	-40.70	20230831	3900	129.74	20230111	15110	-40.70	20230831	2885	210.57	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
121	20231110	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	-190	5	-1.99	1487594010	157538	5.92	9560	9570	9330	12410	6690	9550	9441.31	8.51	-19429	10603	10076	9753	9226	8903	9915	9065	88	2860	100	7060	10	1	88173915	8253	61.58	14.42	12	0.18	152.00	649.00	15110	20230831	-38.05	2710	20221108	245.39	15110	-38.05	20230831	3900	140.00	20230111	15110	-38.05	20230831	2885	224.44	20221110	1.79	N	336570	100	88 억	7503419	N	N	893	N	N
122	20231109	161046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	-450	5	-4.50	26218233210	2648049	61.44	10030	10280	9430	13000	7000	10000	9901.30	9.17	-505327	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8421	62.83	14.71	12	3.00	152.00	649.00	15110	20230831	-36.80	2710	20221108	252.40	15110	-36.80	20230831	3900	144.87	20230111	15110	-36.80	20230831	2850	235.09	20221109	1.74	N	336570	100	88 억	8084865	N	N	893	N	N
123	20231109	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-390	5	-3.90	24347824350	2451963	56.89	10030	10280	9570	13000	7000	10000	9929.93	9.17	-513353	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8474	63.22	14.81	12	2.78	152.00	649.00	15110	20230831	-36.40	2710	20221108	254.61	15110	-36.40	20230831	3900	146.41	20230111	15110	-36.40	20230831	2850	237.19	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
124	20231109	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	-240	5	-2.40	19829416730	1985181	46.06	10030	10280	9720	13000	7000	10000	9988.72	9.17	-349110	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8606	64.21	15.04	12	2.25	152.00	649.00	15110	20230831	-35.41	2710	20221108	260.15	15110	-35.41	20230831	3900	150.26	20230111	15110	-35.41	20230831	2850	242.46	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
125	20231109	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-120	5	-1.20	17158466880	1712931	39.74	10030	10280	9830	13000	7000	10000	10017.02	9.17	-271979	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8712	65.00	15.22	12	1.94	152.00	649.00	15110	20230831	-34.61	2710	20221108	264.58	15110	-34.61	20230831	3900	153.33	20230111	15110	-34.61	20230831	2850	246.67	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
126	20231109	121049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	20	2	0.20	15434043970	1539128	35.71	10030	10280	9830	13000	7000	10000	10027.78	9.17	-232942	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8835	65.92	15.44	12	1.75	152.00	649.00	15110	20230831	-33.69	2710	20221108	269.74	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	2850	251.58	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
127	20231109	111044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	190	2	1.90	13000314710	1297671	30.11	10030	10280	9830	13000	7000	10000	10018.19	9.17	-149973	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8985	67.04	15.70	12	1.47	152.00	649.00	15110	20230831	-32.56	2710	20221108	276.01	15110	-32.56	20230831	3900	161.28	20230111	15110	-32.56	20230831	2850	257.54	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
128	20231109	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-120	5	-1.20	6916372880	696386	16.16	10030	10070	9830	13000	7000	10000	9931.81	9.17	-230697	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8712	65.00	15.22	12	0.79	152.00	649.00	15110	20230831	-34.61	2710	20221108	264.58	15110	-34.61	20230831	3900	153.33	20230111	15110	-34.61	20230831	2850	246.67	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
129	20231109	091047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-70	5	-0.70	2711300060	272269	6.32	10030	10040	9870	13000	7000	10000	9958.17	9.17	-143010	10800	10400	9950	9550	9100	10600	9750	88	3000	100	7400	10	1	88173915	8756	65.33	15.30	12	0.31	152.00	649.00	15110	20230831	-34.28	2710	20221108	266.42	15110	-34.28	20230831	3900	154.62	20230111	15110	-34.28	20230831	2850	248.42	20221109	1.74	N	336570	100	88 억	8084865	N	N	2201	N	N
130	20231108	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	570	2	6.04	42513466680	4279768	664.35	9600	10350	9500	12250	6610	9430	9933.23	8.66	259464	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8817	65.79	15.41	12	4.85	152.00	649.00	15110	20230831	-33.82	2655	20221104	276.65	15110	-33.82	20230831	3900	156.41	20230111	15110	-33.82	20230831	2710	269.00	20221108	1.69	N	336570	100	88 억	7639005	N	N	2201	N	N
131	20231108	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	560	2	5.94	40512377740	4079753	633.30	9600	10350	9500	12250	6610	9430	9930.11	8.66	315937	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8809	65.72	15.39	12	4.63	152.00	649.00	15110	20230831	-33.88	2655	20221104	276.27	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	2710	268.63	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
132	20231108	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	590	2	6.26	36595572570	3686828	572.31	9600	10350	9500	12250	6610	9430	9926.03	8.66	280908	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8835	65.92	15.44	12	4.18	152.00	649.00	15110	20230831	-33.69	2655	20221104	277.40	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	2710	269.74	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
133	20231108	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	720	2	7.64	32762727410	3305297	513.08	9600	10350	9500	12250	6610	9430	9912.19	8.66	267601	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8950	66.78	15.64	12	3.75	152.00	649.00	15110	20230831	-32.83	2655	20221104	282.30	15110	-32.83	20230831	3900	160.26	20230111	15110	-32.83	20230831	2710	274.54	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
134	20231108	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	570	2	6.04	23165753030	2353998	365.41	9600	10060	9500	12250	6610	9430	9841.02	8.66	176126	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8817	65.79	15.41	12	2.67	152.00	649.00	15110	20230831	-33.82	2655	20221104	276.65	15110	-33.82	20230831	3900	156.41	20230111	15110	-33.82	20230831	2710	269.00	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
135	20231108	111039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	300	2	3.18	17660712630	1798034	279.11	9600	10060	9500	12250	6610	9430	9822.24	8.66	96794	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8579	64.01	14.99	12	2.04	152.00	649.00	15110	20230831	-35.61	2655	20221104	266.48	15110	-35.61	20230831	3900	149.49	20230111	15110	-35.61	20230831	2710	259.04	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
136	20231108	101035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	470	2	4.98	11712555440	1185672	184.05	9600	10060	9500	12250	6610	9430	9878.41	8.66	107998	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8729	65.13	15.25	12	1.34	152.00	649.00	15110	20230831	-34.48	2655	20221104	272.88	15110	-34.48	20230831	3900	153.85	20230111	15110	-34.48	20230831	2710	265.31	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
137	20231108	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	400	2	4.24	1927477530	198471	30.81	9600	9830	9500	12250	6610	9430	9711.63	8.66	59415	9916	9672	9476	9232	9036	9575	9135	88	2820	100	6970	10	1	88173915	8667	64.67	15.15	12	0.23	152.00	649.00	15110	20230831	-34.94	2655	20221104	270.24	15110	-34.94	20230831	3900	152.05	20230111	15110	-34.94	20230831	2710	262.73	20221108	1.69	N	336570	100	88 억	7639005	N	N	1701	N	N
138	20231107	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-250	5	-2.58	6054730730	639573	52.07	9680	9720	9280	12580	6780	9680	9466.74	8.84	-148348	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8315	62.04	14.53	12	0.73	152.00	649.00	15110	20230831	-37.59	2585	20221103	264.80	15110	-37.59	20230831	3900	141.79	20230111	15110	-37.59	20230831	2710	247.97	20221108	1.78	N	336570	100	88 억	7794840	N	N	1701	N	N
139	20231107	151038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-280	5	-2.89	5383634040	568530	46.28	9680	9720	9280	12580	6780	9680	9469.15	8.84	-127773	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8288	61.84	14.48	12	0.64	152.00	649.00	15110	20230831	-37.79	2585	20221103	263.64	15110	-37.79	20230831	3900	141.03	20230111	15110	-37.79	20230831	2710	246.86	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
140	20231107	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-290	5	-3.00	4561566450	480755	39.14	9680	9720	9300	12580	6780	9680	9488.08	8.84	-104079	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8280	61.78	14.47	12	0.55	152.00	649.00	15110	20230831	-37.86	2585	20221103	263.25	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	2710	246.49	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
141	20231107	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-300	5	-3.10	3768535070	395989	32.24	9680	9720	9310	12580	6780	9680	9516.50	8.84	-102956	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8271	61.71	14.45	12	0.45	152.00	649.00	15110	20230831	-37.92	2585	20221103	262.86	15110	-37.92	20230831	3900	140.51	20230111	15110	-37.92	20230831	2710	246.13	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
142	20231107	121034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-300	5	-3.10	3153418210	330379	26.90	9680	9720	9370	12580	6780	9680	9544.58	8.84	-83141	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8271	61.71	14.45	12	0.37	152.00	649.00	15110	20230831	-37.92	2585	20221103	262.86	15110	-37.92	20230831	3900	140.51	20230111	15110	-37.92	20230831	2710	246.13	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
143	20231107	111034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-140	5	-1.45	2112976960	220426	17.94	9680	9720	9460	12580	6780	9680	9585.60	8.84	-45648	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8412	62.76	14.70	12	0.25	152.00	649.00	15110	20230831	-36.86	2585	20221103	269.05	15110	-36.86	20230831	3900	144.62	20230111	15110	-36.86	20230831	2710	252.03	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
144	20231107	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-110	5	-1.14	1808464880	188658	15.36	9680	9720	9460	12580	6780	9680	9585.62	8.84	-37024	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8438	62.96	14.75	12	0.21	152.00	649.00	15110	20230831	-36.66	2585	20221103	270.21	15110	-36.66	20230831	3900	145.38	20230111	15110	-36.66	20230831	2710	253.14	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
145	20231107	091022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-80	5	-0.83	607618850	63514	5.17	9680	9680	9460	12580	6780	9680	9565.51	8.84	-19131	10313	9996	9693	9376	9073	9845	9225	88	2900	100	7160	10	1	88173915	8465	63.16	14.79	12	0.07	152.00	649.00	15110	20230831	-36.47	2585	20221103	271.37	15110	-36.47	20230831	3900	146.15	20230111	15110	-36.47	20230831	2710	254.24	20221108	1.78	N	336570	100	88 억	7794840	N	N	427	N	N
146	20231106	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	40	2	0.41	11832994510	1219483	87.85	9790	10010	9390	12530	6750	9640	9703.29	9.08	-208088	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8535	63.68	14.92	12	1.38	152.00	649.00	15110	20230831	-35.94	2585	20221103	274.47	15110	-35.94	20230831	3900	148.21	20230111	15110	-35.94	20230831	2710	257.20	20221108	1.70	N	336570	100	88 억	8002788	N	N	313	N	N
147	20231106	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-20	5	-0.21	11314965330	1165717	83.98	9790	10010	9390	12530	6750	9640	9706.44	9.08	-198900	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8482	63.29	14.82	12	1.32	152.00	649.00	15110	20230831	-36.33	2585	20221103	272.15	15110	-36.33	20230831	3900	146.67	20230111	15110	-36.33	20230831	2710	254.98	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
148	20231106	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	20	2	0.21	10392077020	1070219	77.10	9790	10010	9390	12530	6750	9640	9710.23	9.08	-151230	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8518	63.55	14.88	12	1.21	152.00	649.00	15110	20230831	-36.07	2585	20221103	273.69	15110	-36.07	20230831	3900	147.69	20230111	15110	-36.07	20230831	2710	256.46	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
149	20231106	131020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	20	2	0.21	9235434290	949895	68.43	9790	10010	9390	12530	6750	9640	9722.58	9.08	-111161	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8518	63.55	14.88	12	1.08	152.00	649.00	15110	20230831	-36.07	2585	20221103	273.69	15110	-36.07	20230831	3900	147.69	20230111	15110	-36.07	20230831	2710	256.46	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
150	20231106	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	0	3	0.00	8396380890	863073	62.17	9790	10010	9390	12530	6750	9640	9728.47	9.08	-83876	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8500	63.42	14.85	12	0.98	152.00	649.00	15110	20230831	-36.20	2585	20221103	272.92	15110	-36.20	20230831	3900	147.18	20230111	15110	-36.20	20230831	2710	255.72	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
151	20231106	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-10	5	-0.10	6901087490	707566	50.97	9790	10010	9390	12530	6750	9640	9753.28	9.08	-89635	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8491	63.36	14.84	12	0.80	152.00	649.00	15110	20230831	-36.27	2585	20221103	272.53	15110	-36.27	20230831	3900	146.92	20230111	15110	-36.27	20230831	2710	255.35	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
152	20231106	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	80	2	0.83	5263508260	538760	38.81	9790	10010	9390	12530	6750	9640	9769.67	9.08	-65613	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8571	63.95	14.98	12	0.61	152.00	649.00	15110	20230831	-35.67	2585	20221103	276.02	15110	-35.67	20230831	3900	149.23	20230111	15110	-35.67	20230831	2710	258.67	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
153	20231106	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-180	5	-1.87	1254113320	130239	9.38	9790	9790	9450	12530	6750	9640	9629.32	9.08	-76011	10120	9880	9660	9420	9200	9770	9310	88	2890	100	7130	10	1	88173915	8341	62.24	14.58	12	0.15	152.00	649.00	15110	20230831	-37.39	2585	20221103	265.96	15110	-37.39	20230831	3900	142.56	20230111	15110	-37.39	20230831	2710	249.08	20221108	1.70	N	336570	100	88 억	8002788	N	N	212	N	N
154	20231103	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	110	2	1.15	13357550360	1376015	140.59	9800	9900	9440	12380	6680	9530	9707.53	9.30	-207100	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8500	63.42	14.85	12	1.56	152.00	649.00	15110	20230831	-36.20	2585	20221103	272.92	15110	-36.20	20230831	3900	147.18	20230111	15110	-36.20	20230831	2585	272.92	20221103	1.78	N	336570	100	88 억	8197876	N	N	212	N	N
155	20231103	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	150	2	1.57	12556894310	1292930	132.10	9800	9900	9440	12380	6680	9530	9711.97	9.30	-197244	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8535	63.68	14.92	12	1.47	152.00	649.00	15110	20230831	-35.94	2585	20221103	274.47	15110	-35.94	20230831	3900	148.21	20230111	15110	-35.94	20230831	2585	274.47	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
156	20231103	140959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	150	2	1.57	11274363120	1160684	118.59	9800	9900	9440	12380	6680	9530	9713.55	9.30	-146880	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8535	63.68	14.92	12	1.32	152.00	649.00	15110	20230831	-35.94	2585	20221103	274.47	15110	-35.94	20230831	3900	148.21	20230111	15110	-35.94	20230831	2585	274.47	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
157	20231103	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	160	2	1.68	10307031880	1060711	108.38	9800	9900	9440	12380	6680	9530	9717.10	9.30	-119069	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8544	63.75	14.93	12	1.20	152.00	649.00	15110	20230831	-35.87	2585	20221103	274.85	15110	-35.87	20230831	3900	148.46	20230111	15110	-35.87	20230831	2585	274.85	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
158	20231103	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	270	2	2.83	9343737340	961957	98.29	9800	9900	9440	12380	6680	9530	9713.26	9.30	-76327	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8641	64.47	15.10	12	1.09	152.00	649.00	15110	20230831	-35.14	2585	20221103	279.11	15110	-35.14	20230831	3900	151.28	20230111	15110	-35.14	20230831	2585	279.11	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
159	20231103	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	220	2	2.31	8290189120	854058	87.26	9800	9900	9440	12380	6680	9530	9706.82	9.30	-65030	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8597	64.14	15.02	12	0.97	152.00	649.00	15110	20230831	-35.47	2585	20221103	277.18	15110	-35.47	20230831	3900	150.00	20230111	15110	-35.47	20230831	2585	277.18	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
160	20231103	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	50	2	0.52	4430132130	458759	46.87	9800	9820	9440	12380	6680	9530	9656.77	9.30	-131544	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8447	63.03	14.76	12	0.52	152.00	649.00	15110	20230831	-36.60	2585	20221103	270.60	15110	-36.60	20230831	3900	145.64	20230111	15110	-36.60	20230831	2585	270.60	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
161	20231103	090952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	180	2	1.89	2131275360	218922	22.37	9800	9820	9570	12380	6680	9530	9735.32	9.30	-94129	9850	9690	9510	9350	9170	9770	9430	88	2850	100	7050	10	1	88173915	8562	63.88	14.96	12	0.25	152.00	649.00	15110	20230831	-35.74	2585	20221103	275.63	15110	-35.74	20230831	3900	148.97	20230111	15110	-35.74	20230831	2585	275.63	20221103	1.78	N	336570	100	88 억	8197876	N	N	1249	N	N
162	20231102	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	300	2	3.25	9260271050	972208	333.99	9450	9670	9330	11990	6470	9230	9524.99	9.40	-61532	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8403	62.70	14.68	12	1.10	152.00	649.00	15110	20230831	-36.93	2585	20221103	268.67	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2585	268.67	20221103	1.76	N	336570	100	88 억	8289407	N	N	1249	N	N
163	20231102	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	270	2	2.93	9019186450	946888	325.29	9450	9670	9330	11990	6470	9230	9525.08	9.40	-56905	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8377	62.50	14.64	12	1.07	152.00	649.00	15110	20230831	-37.13	2585	20221103	267.50	15110	-37.13	20230831	3900	143.59	20230111	15110	-37.13	20230831	2585	267.50	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
164	20231102	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	240	2	2.60	8163454270	856826	294.35	9450	9670	9330	11990	6470	9230	9527.55	9.40	-32534	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8350	62.30	14.59	12	0.97	152.00	649.00	15110	20230831	-37.33	2585	20221103	266.34	15110	-37.33	20230831	3900	142.82	20230111	15110	-37.33	20230831	2585	266.34	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
165	20231102	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	300	2	3.25	7271856200	762925	262.09	9450	9670	9330	11990	6470	9230	9531.55	9.40	6763	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8403	62.70	14.68	12	0.87	152.00	649.00	15110	20230831	-36.93	2585	20221103	268.67	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2585	268.67	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
166	20231102	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	340	2	3.68	6623602680	695212	238.83	9450	9670	9330	11990	6470	9230	9527.46	9.40	29719	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8438	62.96	14.75	12	0.79	152.00	649.00	15110	20230831	-36.66	2585	20221103	270.21	15110	-36.66	20230831	3900	145.38	20230111	15110	-36.66	20230831	2585	270.21	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
167	20231102	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	330	2	3.58	5808369550	610427	209.71	9450	9670	9330	11990	6470	9230	9515.26	9.40	52701	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8429	62.89	14.73	12	0.69	152.00	649.00	15110	20230831	-36.73	2585	20221103	269.83	15110	-36.73	20230831	3900	145.13	20230111	15110	-36.73	20230831	2585	269.83	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
168	20231102	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	260	2	2.82	2360333190	250484	86.05	9450	9490	9330	11990	6470	9230	9423.09	9.40	-20051	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8368	62.43	14.62	12	0.28	152.00	649.00	15110	20230831	-37.19	2585	20221103	267.12	15110	-37.19	20230831	3900	143.33	20230111	15110	-37.19	20230831	2585	267.12	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
169	20231102	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	160	2	1.73	730057430	77478	26.62	9450	9490	9330	11990	6470	9230	9422.77	9.40	-1625	9483	9356	9253	9126	9023	9305	9075	88	2760	100	6830	10	1	88173915	8280	61.78	14.47	12	0.09	152.00	649.00	15110	20230831	-37.86	2585	20221103	263.25	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	2585	263.25	20221103	1.76	N	336570	100	88 억	8289407	N	N	454	N	N
170	20231101	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	50	2	0.54	2677228590	289035	51.28	9300	9380	9150	11930	6430	9180	9262.65	9.46	-51552	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8138	60.72	14.22	12	0.33	152.00	649.00	15110	20230831	-38.91	2585	20221103	257.06	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	1.70	N	336570	100	88 억	8341077	N	N	454	N	N
171	20231101	150945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	90	2	0.98	2472135350	266872	47.35	9300	9380	9150	11930	6430	9180	9263.37	9.46	-46548	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8174	60.99	14.28	12	0.30	152.00	649.00	15110	20230831	-38.65	2585	20221103	258.61	15110	-38.65	20230831	3900	137.69	20230111	15110	-38.65	20230831	2585	258.61	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
172	20231101	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	70	2	0.76	1969614160	212587	37.72	9300	9380	9150	11930	6430	9180	9264.98	9.46	-39212	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8156	60.86	14.25	12	0.24	152.00	649.00	15110	20230831	-38.78	2585	20221103	257.83	15110	-38.78	20230831	3900	137.18	20230111	15110	-38.78	20230831	2585	257.83	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
173	20231101	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	80	2	0.87	1665823650	179850	31.91	9300	9380	9150	11930	6430	9180	9262.29	9.46	-36523	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8165	60.92	14.27	12	0.20	152.00	649.00	15110	20230831	-38.72	2585	20221103	258.22	15110	-38.72	20230831	3900	137.44	20230111	15110	-38.72	20230831	2585	258.22	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
174	20231101	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	60	2	0.65	1372262080	148189	26.29	9300	9380	9150	11930	6430	9180	9260.22	9.46	-25083	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8147	60.79	14.24	12	0.17	152.00	649.00	15110	20230831	-38.85	2585	20221103	257.45	15110	-38.85	20230831	3900	136.92	20230111	15110	-38.85	20230831	2585	257.45	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
175	20231101	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	50	2	0.54	1124330660	121374	21.53	9300	9380	9150	11930	6430	9180	9263.36	9.46	-21751	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8138	60.72	14.22	12	0.14	152.00	649.00	15110	20230831	-38.91	2585	20221103	257.06	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
176	20231101	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	110	2	1.20	845235050	91193	16.18	9300	9380	9150	11930	6430	9180	9268.64	9.46	-20153	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8191	61.12	14.31	12	0.10	152.00	649.00	15110	20230831	-38.52	2585	20221103	259.38	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	2585	259.38	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N
177	20231101	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	70	2	0.76	284750690	30541	5.42	9300	9380	9250	11930	6430	9180	9323.55	9.46	-912	9760	9470	9310	9020	8860	9390	8940	88	2750	100	6790	10	1	88173915	8156	60.86	14.25	12	0.03	152.00	649.00	15110	20230831	-38.78	2585	20221103	257.83	15110	-38.78	20230831	3900	137.18	20230111	15110	-38.78	20230831	2585	257.83	20221103	1.70	N	336570	100	88 억	8341077	N	N	845	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History