KissMeData/049430/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	investmentCareful	shortOverheated
2	20231130	160536	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	0	3	0.00	69187420	7860	54.97	8880	8890	8710	11470	6190	8830	8802.47	16.25	-730	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.09	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
3	20231130	150537	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	0	3	0.00	64595740	7340	51.33	8880	8890	8710	11470	6190	8830	8800.51	16.25	-738	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
4	20231130	140534	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	0	3	0.00	49988690	5684	39.75	8880	8890	8710	11470	6190	8830	8794.63	16.25	-425	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
5	20231130	130532	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	-30	5	-0.34	47015260	5346	37.38	8880	8890	8710	11470	6190	8830	8794.47	16.25	-425	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	796	5.01	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
6	20231130	120542	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	0	3	0.00	33870320	3853	26.94	8880	8890	8710	11470	6190	8830	8790.64	16.25	-435	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
7	20231130	110537	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	0	3	0.00	28708810	3268	22.85	8880	8890	8710	11470	6190	8830	8784.83	16.25	-65	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
8	20231130	100532	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8760	-70	5	-0.79	9800290	1120	7.83	8880	8890	8710	11470	6190	8830	8750.26	16.25	-65	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	793	4.99	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
9	20231130	090534	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8860	30	2	0.34	115200	13	0.09	8880	8880	8860	11470	6190	8830	8861.54	16.25	0	8983	8906	8803	8726	8623	8945	8765	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.89	N	049430	500	45 억	1470522	N	N	N	N
10	20231129	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8830	10	2	0.11	125904370	14299	331.30	8770	8880	8700	11460	6180	8820	8805.12	16.24	1204	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.16	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
11	20231129	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-20	5	-0.23	121204000	13766	318.95	8770	8880	8700	11460	6180	8820	8804.59	16.24	1229	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	796	5.01	0.41	12	0.15	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
12	20231129	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	30	2	0.34	64548870	7352	170.34	8770	8880	8700	11460	6180	8820	8779.77	16.24	1230	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
13	20231129	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	30	2	0.34	48327040	5521	127.92	8770	8860	8700	11460	6180	8820	8753.31	16.24	815	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
14	20231129	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-50	5	-0.57	35959750	4118	95.41	8770	8860	8700	11460	6180	8820	8732.33	16.24	876	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	794	4.99	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
15	20231129	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-40	5	-0.45	34102020	3906	90.50	8770	8860	8700	11460	6180	8820	8730.68	16.24	876	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	794	5.00	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
16	20231129	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8750	-70	5	-0.79	31046010	3557	82.41	8770	8860	8700	11460	6180	8820	8728.14	16.24	874	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	792	4.98	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
17	20231129	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-50	5	-0.57	87700	10	0.23	8770	8770	8770	11460	6180	8820	8770.00	16.24	0	8926	8872	8836	8782	8746	8865	8775	45	2640	500	6350	10	1	9048000	794	4.99	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.88	N	049430	500	45 억	1469295	N	N	N	N
18	20231128	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	0	3	0.00	38145410	4316	56.92	8820	8890	8800	11460	6180	8820	8838.14	16.23	521	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	798	5.02	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
19	20231128	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	30	2	0.34	30462230	3446	45.44	8820	8890	8800	11460	6180	8820	8839.88	16.23	409	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
20	20231128	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	30	2	0.34	26980530	3052	40.25	8820	8890	8800	11460	6180	8820	8840.28	16.23	396	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
21	20231128	130529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	40	2	0.45	10670450	1209	15.94	8820	8890	8800	11460	6180	8820	8825.85	16.23	-1	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
22	20231128	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	40	2	0.45	9483180	1075	14.18	8820	8890	8800	11460	6180	8820	8821.56	16.23	0	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
23	20231128	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8890	70	2	0.79	9243960	1048	13.82	8820	8890	8800	11460	6180	8820	8820.57	16.23	0	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	804	5.06	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.69	8260	20230822	7.63	10800	-17.69	20230109	8260	7.63	20230822	11650	-23.69	20221206	8260	7.63	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
24	20231128	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-20	5	-0.23	2072410	235	3.10	8820	8820	8800	11460	6180	8820	8818.77	16.23	0	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	796	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
25	20231128	090528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	0	3	0.00	1023120	116	1.53	8820	8820	8820	11460	6180	8820	8820.00	16.23	0	8980	8900	8820	8740	8660	8940	8780	45	2640	500	6350	10	1	9048000	798	5.02	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.88	N	049430	500	45 억	1468774	N	N	N	N
26	20231127	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	20	2	0.23	66787980	7583	151.87	8800	8900	8740	11440	6160	8800	8807.59	16.25	-1148	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	798	5.02	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
27	20231127	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	64666440	7342	147.05	8800	8900	8740	11440	6160	8800	8807.74	16.25	-1150	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
28	20231127	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	10	2	0.11	56007380	6358	127.34	8800	8900	8740	11440	6160	8800	8808.96	16.25	-641	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	797	5.02	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
29	20231127	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	20	2	0.23	54209320	6154	123.25	8800	8900	8740	11440	6160	8800	8808.79	16.25	-641	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	798	5.02	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
30	20231127	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8830	30	2	0.34	45334540	5145	103.04	8800	8900	8740	11440	6160	8800	8811.38	16.25	-387	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	799	5.03	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
31	20231127	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8880	80	2	0.91	42366340	4809	96.31	8800	8900	8740	11440	6160	8800	8809.80	16.25	-269	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	803	5.06	0.41	12	0.05	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
32	20231127	100522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	70	2	0.80	34915420	3970	79.51	8800	8900	8740	11440	6160	8800	8794.82	16.25	-28	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	803	5.05	0.41	12	0.04	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
33	20231127	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	219420	25	0.50	8800	8800	8760	11440	6160	8800	8776.80	16.25	0	8873	8836	8803	8766	8733	8820	8750	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1469922	N	N	N	N
34	20231124	160519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	30	2	0.34	43723880	4975	49.46	8840	8840	8770	11400	6140	8770	8788.72	16.24	332	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	796	5.01	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
35	20231124	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	30	2	0.34	33903870	3856	38.34	8840	8840	8770	11400	6140	8770	8792.50	16.24	297	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	796	5.01	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
36	20231124	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	20	2	0.23	28134980	3199	31.81	8840	8840	8780	11400	6140	8770	8794.93	16.24	211	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
37	20231124	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	20	2	0.23	24361700	2770	27.54	8840	8840	8780	11400	6140	8770	8794.84	16.24	207	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
38	20231124	120527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	20	2	0.23	17387180	1976	19.65	8840	8840	8780	11400	6140	8770	8799.18	16.24	83	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
39	20231124	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	30	2	0.34	15954540	1813	18.03	8840	8840	8790	11400	6140	8770	8800.08	16.24	72	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	796	5.01	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
40	20231124	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	20	2	0.23	9318420	1059	10.53	8840	8840	8790	11400	6140	8770	8799.26	16.24	-53	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
41	20231124	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	20	2	0.23	3083430	350	3.48	8840	8840	8790	11400	6140	8770	8809.80	16.24	-95	8970	8870	8810	8710	8650	8840	8680	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.89	N	049430	500	45 억	1469590	N	N	N	N
42	20231123	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-90	5	-1.02	88463570	10058	380.70	8910	8910	8750	11510	6210	8860	8795.34	16.24	286	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	794	4.99	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
43	20231123	150536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-80	5	-0.90	77327040	8789	332.66	8910	8910	8750	11510	6210	8860	8798.16	16.24	319	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	794	5.00	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
44	20231123	140529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-60	5	-0.68	65434390	7436	281.45	8910	8910	8750	11510	6210	8860	8799.68	16.24	340	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	796	5.01	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
45	20231123	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-60	5	-0.68	52877480	6004	227.25	8910	8910	8780	11510	6210	8860	8807.04	16.24	52	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	796	5.01	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
46	20231123	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-80	5	-0.90	46585350	5289	200.19	8910	8910	8780	11510	6210	8860	8807.97	16.24	52	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	794	5.00	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
47	20231123	110534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	0	3	0.00	9285230	1049	39.70	8910	8910	8780	11510	6210	8860	8851.51	16.24	-10	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	802	5.05	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
48	20231123	100527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-10	5	-0.11	3196860	361	13.66	8910	8910	8780	11510	6210	8860	8855.57	16.24	43	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	801	5.04	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
49	20231123	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	0	3	0.00	222640	25	0.95	8910	8910	8860	11510	6210	8860	8905.60	16.24	-1	8926	8892	8836	8802	8746	8865	8775	45	2650	500	6370	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.90	N	049430	500	45 억	1469304	N	N	N	N
50	20231122	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-10	5	-0.11	23299480	2642	29.32	8870	8870	8780	11530	6210	8870	8818.86	16.24	83	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	802	5.05	0.41	12	0.03	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
51	20231122	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	-50	5	-0.56	20576760	2334	25.90	8870	8870	8780	11530	6210	8870	8816.09	16.24	99	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	798	5.02	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
52	20231122	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	-60	5	-0.68	16178310	1836	20.38	8870	8870	8780	11530	6210	8870	8811.72	16.24	103	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	797	5.02	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
53	20231122	130527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-30	5	-0.34	10057840	1142	12.67	8870	8870	8780	11530	6210	8870	8807.22	16.24	90	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	800	5.03	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
54	20231122	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-30	5	-0.34	9934080	1128	12.52	8870	8870	8780	11530	6210	8870	8806.81	16.24	90	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	800	5.03	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
55	20231122	110550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-20	5	-0.23	9730780	1105	12.26	8870	8870	8780	11530	6210	8870	8806.14	16.24	91	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	801	5.04	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
56	20231122	100536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	0	3	0.00	2124860	240	2.66	8870	8870	8810	11530	6210	8870	8853.58	16.24	37	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	803	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
57	20231122	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-20	5	-0.23	194750	22	0.24	8870	8870	8850	11530	6210	8870	8852.27	16.24	0	8976	8922	8856	8802	8736	8930	8810	45	2660	500	6380	10	1	9048000	801	5.04	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.91	N	049430	500	45 억	1469217	N	N	N	N
58	20231121	160511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	0	3	0.00	79878220	9011	84.43	8870	8910	8790	11530	6210	8870	8864.52	16.22	1884	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	803	5.05	0.41	12	0.10	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
59	20231121	150513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-20	5	-0.23	79301690	8946	83.82	8870	8910	8790	11530	6210	8870	8864.49	16.22	1884	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	801	5.04	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
60	20231121	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-10	5	-0.11	75768660	8547	80.08	8870	8910	8790	11530	6210	8870	8864.94	16.22	1880	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	802	5.05	0.41	12	0.09	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
61	20231121	130505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	0	3	0.00	73730560	8317	77.93	8870	8910	8790	11530	6210	8870	8865.04	16.22	1880	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	803	5.05	0.41	12	0.09	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
62	20231121	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8890	20	2	0.23	73161740	8253	77.33	8870	8910	8790	11530	6210	8870	8864.87	16.22	1880	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	804	5.06	0.41	12	0.09	1756.00	21548.00	11650	20221206	-23.69	8260	20230822	7.63	10800	-17.69	20230109	8260	7.63	20230822	11650	-23.69	20221206	8260	7.63	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
63	20231121	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8890	20	2	0.23	44760320	5049	47.31	8870	8910	8790	11530	6210	8870	8865.19	16.22	1338	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	804	5.06	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.69	8260	20230822	7.63	10800	-17.69	20230109	8260	7.63	20230822	11650	-23.69	20221206	8260	7.63	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
64	20231121	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-30	5	-0.34	13676460	1547	14.49	8870	8870	8790	11530	6210	8870	8840.63	16.22	37	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	800	5.03	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
65	20231121	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-80	5	-0.90	70850	8	0.07	8870	8870	8790	11530	6210	8870	8856.25	16.22	1	9003	8936	8833	8766	8663	8970	8800	45	2660	500	6380	10	1	9048000	795	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.91	N	049430	500	45 억	1467333	N	N	N	N
66	20231120	160502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	50	2	0.57	94097390	10672	539.53	8740	8900	8730	11460	6180	8820	8817.22	16.19	2223	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	803	5.05	0.41	12	0.12	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
67	20231120	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-30	5	-0.34	78886850	8939	451.92	8740	8900	8730	11460	6180	8820	8825.02	16.19	2190	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	795	5.01	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
68	20231120	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	20	2	0.23	66634770	7550	381.70	8740	8900	8730	11460	6180	8820	8825.80	16.19	1496	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	800	5.03	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
69	20231120	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	40	2	0.45	54946160	6230	314.96	8740	8900	8730	11460	6180	8820	8819.61	16.19	1433	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	802	5.05	0.41	12	0.07	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
70	20231120	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	50	2	0.57	50024120	5675	286.91	8740	8900	8730	11460	6180	8820	8814.82	16.19	1317	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	803	5.05	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
71	20231120	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8900	80	2	0.91	44409040	5042	254.90	8740	8900	8730	11460	6180	8820	8807.82	16.19	1192	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	805	5.07	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.61	8260	20230822	7.75	10800	-17.59	20230109	8260	7.75	20230822	11650	-23.61	20221206	8260	7.75	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
72	20231120	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	30	2	0.34	29664160	3381	170.93	8740	8880	8730	11460	6180	8820	8773.78	16.19	1136	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	801	5.04	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
73	20231120	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8740	-80	5	-0.91	803670	92	4.65	8740	8740	8730	11460	6180	8820	8735.54	16.19	38	8973	8896	8843	8766	8713	8870	8740	45	2640	500	6350	10	1	9048000	791	4.98	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.00	N	049430	500	45 억	1465110	N	N	N	N
74	20231117	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	-100	5	-1.12	17462830	1978	13.96	8920	8920	8790	11590	6250	8920	8828.53	16.20	-225	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	798	5.02	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
75	20231117	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8820	-100	5	-1.12	15054970	1705	12.03	8920	8920	8790	11590	6250	8920	8829.89	16.20	-225	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	798	5.02	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
76	20231117	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	-110	5	-1.23	13083890	1481	10.45	8920	8920	8790	11590	6250	8920	8834.50	16.20	-195	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	797	5.02	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
77	20231117	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-80	5	-0.90	5871480	662	4.67	8920	8920	8830	11590	6250	8920	8869.31	16.20	8	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	800	5.03	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
78	20231117	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-80	5	-0.90	3944390	444	3.13	8920	8920	8840	11590	6250	8920	8883.76	16.20	15	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	800	5.03	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
79	20231117	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-50	5	-0.56	3005700	338	2.39	8920	8920	8840	11590	6250	8920	8892.60	16.20	43	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	803	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
80	20231117	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-50	5	-0.56	2481350	279	1.97	8920	8920	8840	11590	6250	8920	8893.73	16.20	23	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	803	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
81	20231117	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-50	5	-0.56	1497130	168	1.19	8920	8920	8870	11590	6250	8920	8911.49	16.20	4	9053	8986	8863	8796	8673	9020	8830	45	2670	500	6420	10	1	9048000	803	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1465335	N	N	N	N
82	20231116	160511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8900	20	2	0.23	121401420	13803	131.37	8810	8930	8740	11540	6220	8880	8795.29	16.19	553	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	805	5.07	0.41	12	0.15	1756.00	21548.00	11650	20221206	-23.61	8260	20230822	7.75	10800	-17.59	20230109	8260	7.75	20230822	11650	-23.61	20221206	8260	7.75	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
83	20231116	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-10	5	-0.11	109879530	12507	119.03	8810	8930	8740	11540	6220	8880	8785.44	16.19	553	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	803	5.05	0.41	12	0.14	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
84	20231116	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-90	5	-1.01	84875780	9679	92.12	8810	8930	8740	11540	6220	8880	8769.06	16.19	320	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	795	5.01	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
85	20231116	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-80	5	-0.90	20666150	2343	22.30	8810	8930	8750	11540	6220	8880	8820.38	16.19	-183	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	796	5.01	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
86	20231116	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-30	5	-0.34	12802290	1451	13.81	8810	8930	8750	11540	6220	8880	8823.08	16.19	18	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	801	5.04	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
87	20231116	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-30	5	-0.34	8027960	911	8.67	8810	8930	8750	11540	6220	8880	8812.25	16.19	18	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	801	5.04	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
88	20231116	100509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-90	5	-1.01	4519580	515	4.90	8810	8930	8750	11540	6220	8880	8775.88	16.19	-1	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	795	5.01	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
89	20231116	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	16.19	0	9113	8996	8893	8776	8673	8945	8725	45	2660	500	6390	10	1	9048000	803	5.06	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	2.00	N	049430	500	45 억	1464773	N	N	N	N
90	20231115	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8880	0	3	0.00	93412830	10507	179.91	8900	9010	8790	11540	6220	8880	8890.58	16.17	1438	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	803	5.06	0.41	12	0.12	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
91	20231115	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-40	5	-0.45	90716890	10203	174.71	8900	9010	8790	11540	6220	8880	8891.25	16.17	1439	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	800	5.03	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
92	20231115	140519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-40	5	-0.45	79007420	8877	152.00	8900	9010	8790	11540	6220	8880	8900.35	16.17	1040	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	800	5.03	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
93	20231115	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-10	5	-0.11	76388770	8581	146.93	8900	9010	8790	11540	6220	8880	8902.20	16.17	1112	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	803	5.05	0.41	12	0.09	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
94	20231115	120519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8890	10	2	0.11	60543400	6785	116.18	8900	9010	8820	11540	6220	8880	8923.43	16.17	534	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	804	5.06	0.41	12	0.07	1756.00	21548.00	11650	20221206	-23.69	8260	20230822	7.63	10800	-17.69	20230109	8260	7.63	20230822	11650	-23.69	20221206	8260	7.63	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
95	20231115	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-20	5	-0.23	55771750	6245	106.93	8900	9010	8860	11540	6220	8880	8931.01	16.17	232	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	802	5.05	0.41	12	0.07	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
96	20231115	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	60	2	0.68	32416820	3618	61.95	8900	9010	8900	11540	6220	8880	8960.92	16.17	86	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	809	5.09	0.41	12	0.04	1756.00	21548.00	11650	20221206	-23.26	8260	20230822	8.23	10800	-17.22	20230109	8260	8.23	20230822	11650	-23.26	20221206	8260	8.23	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
97	20231115	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	60	2	0.68	2050050	230	3.94	8900	8950	8900	11540	6220	8880	8921.80	16.17	-2	9006	8942	8836	8772	8666	8975	8805	45	2660	500	6390	10	1	9048000	809	5.09	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.26	8260	20230822	8.23	10800	-17.22	20230109	8260	8.23	20230822	11650	-23.26	20221206	8260	8.23	20230822	1.99	N	049430	500	45 억	1463335	N	N	N	N
98	20231114	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8880	40	2	0.45	50684330	5752	34.86	8830	8900	8730	11490	6190	8840	8811.54	16.17	604	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	803	5.06	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
99	20231114	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	30	2	0.34	46604350	5293	32.07	8830	8880	8730	11490	6190	8840	8804.90	16.17	613	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	803	5.05	0.41	12	0.06	1756.00	21548.00	11650	20221206	-23.86	8260	20230822	7.38	10800	-17.87	20230109	8260	7.38	20230822	11650	-23.86	20221206	8260	7.38	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
100	20231114	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	0	3	0.00	42218280	4798	29.08	8830	8850	8730	11490	6190	8840	8799.14	16.17	605	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	800	5.03	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
101	20231114	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-50	5	-0.57	35525180	4038	24.47	8830	8840	8730	11490	6190	8840	8797.72	16.17	399	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	795	5.01	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
102	20231114	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-40	5	-0.45	23333610	2647	16.04	8830	8840	8770	11490	6190	8840	8815.12	16.17	109	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	796	5.01	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
103	20231114	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	0	3	0.00	15666390	1777	10.77	8830	8840	8770	11490	6190	8840	8816.20	16.17	123	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	800	5.03	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
104	20231114	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	0	3	0.00	14001160	1588	9.62	8830	8840	8770	11490	6190	8840	8816.85	16.17	122	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	800	5.03	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
105	20231114	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-70	5	-0.79	3393860	385	2.33	8830	8830	8770	11490	6190	8840	8815.22	16.17	85	9053	8946	8833	8726	8613	8890	8670	45	2650	500	6360	10	1	9048000	794	4.99	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.98	N	049430	500	45 억	1462731	N	N	N	N
106	20231113	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-150	5	-1.67	121732170	13817	258.02	8940	8940	8720	11680	6300	8990	8808.72	16.16	630	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	800	5.03	0.41	12	0.15	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
107	20231113	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-220	5	-2.45	93946560	10651	198.90	8940	8940	8760	11680	6300	8990	8820.45	16.16	431	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	794	4.99	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
108	20231113	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	-180	5	-2.00	59409030	6718	125.45	8940	8940	8770	11680	6300	8990	8843.26	16.16	549	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	797	5.02	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
109	20231113	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	-180	5	-2.00	54945760	6210	115.97	8940	8940	8770	11680	6300	8990	8847.95	16.16	419	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	797	5.02	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
110	20231113	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	-150	5	-1.67	41804990	4714	88.03	8940	8940	8810	11680	6300	8990	8868.26	16.16	114	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	800	5.03	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
111	20231113	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-130	5	-1.45	41345190	4662	87.06	8940	8940	8810	11680	6300	8990	8868.55	16.16	118	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	802	5.05	0.41	12	0.05	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
112	20231113	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-130	5	-1.45	24963380	2820	52.66	8940	8940	8810	11680	6300	8990	8852.26	16.16	325	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	802	5.05	0.41	12	0.03	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
113	20231113	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	-50	5	-0.56	572160	64	1.20	8940	8940	8940	11680	6300	8990	8940.00	16.16	0	9196	9092	8936	8832	8676	9015	8755	45	2690	500	6470	10	1	9048000	809	5.09	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.26	8260	20230822	8.23	10800	-17.22	20230109	8260	8.23	20230822	11650	-23.26	20221206	8260	8.23	20230822	1.96	N	049430	500	45 억	1462101	N	N	N	N
114	20231110	160518	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8990	-80	5	-0.88	47503700	5345	36.47	9040	9040	8780	11790	6350	9070	8887.50	16.18	-1599	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	813	5.12	0.42	12	0.06	1756.00	21548.00	11650	20221206	-22.83	8260	20230822	8.84	10800	-16.76	20230109	8260	8.84	20230822	11650	-22.83	20221206	8260	8.84	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
115	20231110	150509	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8910	-160	5	-1.76	37235170	4195	28.62	9040	9040	8810	11790	6350	9070	8876.08	16.18	-1336	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	806	5.07	0.41	12	0.05	1756.00	21548.00	11650	20221206	-23.52	8260	20230822	7.87	10800	-17.50	20230109	8260	7.87	20230822	11650	-23.52	20221206	8260	7.87	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
116	20231110	140505	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8840	-230	5	-2.54	27241970	3064	20.91	9040	9040	8840	11790	6350	9070	8890.98	16.18	-1187	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	800	5.03	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
117	20231110	130505	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8880	-190	5	-2.09	19458090	2187	14.92	9040	9040	8850	11790	6350	9070	8897.16	16.18	-913	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	803	5.06	0.41	12	0.02	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
118	20231110	120506	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8850	-220	5	-2.43	18118330	2036	13.89	9040	9040	8850	11790	6350	9070	8898.98	16.18	-866	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	801	5.04	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
119	20231110	110502	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8920	-150	5	-1.65	11797960	1325	9.04	9040	9040	8870	11790	6350	9070	8904.12	16.18	-386	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	807	5.08	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.43	8260	20230822	7.99	10800	-17.41	20230109	8260	7.99	20230822	11650	-23.43	20221206	8260	7.99	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
120	20231110	100505	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8910	-160	5	-1.76	9972160	1120	7.64	9040	9040	8870	11790	6350	9070	8903.71	16.18	-378	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	806	5.07	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.52	8260	20230822	7.87	10800	-17.50	20230109	8260	7.87	20230822	11650	-23.52	20221206	8260	7.87	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
121	20231110	090456	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8910	-160	5	-1.76	907130	101	0.69	9040	9040	8910	11790	6350	9070	8981.49	16.18	-6	9343	9206	9043	8906	8743	9125	8825	45	2720	500	6530	10	1	9048000	806	5.07	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.52	8260	20230822	7.87	10800	-17.50	20230109	8260	7.87	20230822	11650	-23.52	20221206	8260	7.87	20230822	1.90	N	049430	500	45 억	1463701	N	N	N	N
122	20231109	160452	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9070	-80	5	-0.87	131970740	14656	7.92	9150	9180	8880	11890	6410	9150	9004.55	16.18	-308	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	821	5.17	0.42	12	0.16	1756.00	21548.00	11650	20221206	-22.15	8260	20230822	9.81	10800	-16.02	20230109	8260	9.81	20230822	11650	-22.15	20221206	8260	9.81	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
123	20231109	150453	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8900	-250	5	-2.73	120201360	13340	7.21	9150	9180	8900	11890	6410	9150	9010.60	16.18	-307	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	805	5.07	0.41	12	0.15	1756.00	21548.00	11650	20221206	-23.61	8260	20230822	7.75	10800	-17.59	20230109	8260	7.75	20230822	11650	-23.61	20221206	8260	7.75	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
124	20231109	140452	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9050	-100	5	-1.09	69656920	7710	4.17	9150	9180	9000	11890	6410	9150	9034.62	16.18	681	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	819	5.15	0.42	12	0.09	1756.00	21548.00	11650	20221206	-22.32	8260	20230822	9.56	10800	-16.20	20230109	8260	9.56	20230822	11650	-22.32	20221206	8260	9.56	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
125	20231109	130454	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9040	-110	5	-1.20	55244290	6111	3.30	9150	9180	9010	11890	6410	9150	9040.14	16.18	633	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	818	5.15	0.42	12	0.07	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
126	20231109	120455	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9040	-110	5	-1.20	55036360	6088	3.29	9150	9180	9010	11890	6410	9150	9040.14	16.18	633	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	818	5.15	0.42	12	0.07	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
127	20231109	110455	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9090	-60	5	-0.66	44721210	4944	2.67	9150	9180	9010	11890	6410	9150	9045.55	16.18	248	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	822	5.18	0.42	12	0.05	1756.00	21548.00	11650	20221206	-21.97	8260	20230822	10.05	10800	-15.83	20230109	8260	10.05	20230822	11650	-21.97	20221206	8260	10.05	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
128	20231109	100451	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9040	-110	5	-1.20	31138490	3441	1.86	9150	9180	9010	11890	6410	9150	9049.26	16.18	138	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	818	5.15	0.42	12	0.04	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
129	20231109	090452	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	-20	5	-0.22	2608740	287	0.16	9150	9180	9050	11890	6410	9150	9089.69	16.18	3	10176	9662	9196	8682	8216	9920	8940	45	2740	500	6580	10	1	9048000	826	5.20	0.42	12	0.00	1756.00	21548.00	11650	20221206	-21.63	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	11650	-21.63	20221206	8260	10.53	20230822	1.94	N	049430	500	45 억	1463908	N	N	N	N
130	20231108	160448	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9150	380	2	4.33	1696939800	185054	1461.61	8830	9710	8730	11400	6140	8770	9169.97	16.14	4512	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	828	5.21	0.42	12	2.05	1756.00	21548.00	11650	20221206	-21.46	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	11650	-21.46	20221206	8260	10.77	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
131	20231108	150451	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9010	240	2	2.74	1625011780	177159	1399.25	8830	9710	8730	11400	6140	8770	9172.62	16.14	2810	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	815	5.13	0.42	12	1.96	1756.00	21548.00	11650	20221206	-22.66	8260	20230822	9.08	10800	-16.57	20230109	8260	9.08	20230822	11650	-22.66	20221206	8260	9.08	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
132	20231108	140450	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9000	230	2	2.62	1563538500	170314	1345.19	8830	9710	8730	11400	6140	8770	9180.33	16.14	1010	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	814	5.13	0.42	12	1.88	1756.00	21548.00	11650	20221206	-22.75	8260	20230822	8.96	10800	-16.67	20230109	8260	8.96	20230822	11650	-22.75	20221206	8260	8.96	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
133	20231108	130451	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9030	260	2	2.96	1509644290	164335	1297.96	8830	9710	8730	11400	6140	8770	9186.38	16.14	-417	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	817	5.14	0.42	12	1.82	1756.00	21548.00	11650	20221206	-22.49	8260	20230822	9.32	10800	-16.39	20230109	8260	9.32	20230822	11650	-22.49	20221206	8260	9.32	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
134	20231108	120452	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8980	210	2	2.39	1334805510	144735	1143.16	8830	9710	8730	11400	6140	8770	9222.41	16.14	-7458	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	813	5.11	0.42	12	1.60	1756.00	21548.00	11650	20221206	-22.92	8260	20230822	8.72	10800	-16.85	20230109	8260	8.72	20230822	11650	-22.92	20221206	8260	8.72	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
135	20231108	110448	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9000	230	2	2.62	128821240	14473	114.31	8830	9010	8730	11400	6140	8770	8900.80	16.14	1776	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	814	5.13	0.42	12	0.16	1756.00	21548.00	11650	20221206	-22.75	8260	20230822	8.96	10800	-16.67	20230109	8260	8.96	20230822	11650	-22.75	20221206	8260	8.96	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
136	20231108	100450	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8840	70	2	0.80	67734200	7651	60.43	8830	8910	8730	11400	6140	8770	8852.99	16.14	-706	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	800	5.03	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
137	20231108	090448	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8810	40	2	0.46	26460	3	0.02	8830	8830	8810	11400	6140	8770	8820.00	16.14	-2	8996	8882	8766	8652	8536	8885	8655	45	2630	500	6310	10	1	9048000	797	5.02	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	1.98	N	049430	500	45 억	1459948	N	N	N	N
138	20231107	160450	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	0	3	0.00	111118330	12646	64.47	8770	8880	8650	11400	6140	8770	8786.88	16.16	-1846	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	794	4.99	0.41	12	0.14	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
139	20231107	150450	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	0	3	0.00	110530920	12579	64.13	8770	8880	8650	11400	6140	8770	8786.94	16.16	-1846	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	794	4.99	0.41	12	0.14	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
140	20231107	140453	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	0	3	0.00	105014170	11947	60.91	8770	8880	8650	11400	6140	8770	8790.00	16.16	-1889	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	794	4.99	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
141	20231107	130451	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	0	3	0.00	104487620	11887	60.60	8770	8880	8650	11400	6140	8770	8790.07	16.16	-1889	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	794	4.99	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
142	20231107	120448	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	20	2	0.23	94858560	10786	54.99	8770	8880	8650	11400	6140	8770	8794.60	16.16	-1467	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	795	5.01	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
143	20231107	110449	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	60	2	0.68	55192360	6297	32.10	8770	8850	8650	11400	6140	8770	8764.87	16.16	-526	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	799	5.03	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
144	20231107	100454	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8730	-40	5	-0.46	23565750	2697	13.75	8770	8770	8710	11400	6140	8770	8737.76	16.16	-1504	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	790	4.97	0.41	12	0.03	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
145	20231107	090443	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8750	-20	5	-0.23	631410	72	0.37	8770	8770	8750	11400	6140	8770	8769.58	16.16	-42	9016	8892	8646	8522	8276	8955	8585	45	2630	500	6310	10	1	9048000	792	4.98	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	1.98	N	049430	500	45 억	1461794	N	N	N	N
146	20231106	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	170	2	1.98	168795570	19613	244.95	8590	8770	8400	11180	6020	8600	8606.19	16.10	1756	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	794	4.99	0.41	12	0.22	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
147	20231106	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8700	100	2	1.16	158444140	18429	230.16	8590	8740	8400	11180	6020	8600	8597.54	16.10	1831	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	787	4.95	0.40	12	0.20	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
148	20231106	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8720	120	2	1.40	130170630	15171	189.47	8590	8730	8400	11180	6020	8600	8580.23	16.10	1391	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	789	4.97	0.40	12	0.17	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
149	20231106	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	80	2	0.93	99477050	11635	145.31	8590	8680	8400	11180	6020	8600	8549.81	16.10	1294	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	785	4.94	0.40	12	0.13	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
150	20231106	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	0	3	0.00	80374150	9414	117.57	8590	8630	8400	11180	6020	8600	8537.73	16.10	1318	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	778	4.90	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
151	20231106	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	-60	5	-0.70	71581600	8388	104.76	8590	8630	8400	11180	6020	8600	8533.81	16.10	1219	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	773	4.86	0.40	12	0.09	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
152	20231106	100421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8630	30	2	0.35	20649870	2402	30.00	8590	8630	8550	11180	6020	8600	8596.95	16.10	-354	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	781	4.91	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.92	8260	20230822	4.48	10800	-20.09	20230109	8260	4.48	20230822	11650	-25.92	20221206	8260	4.48	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
153	20231106	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	-10	5	-0.12	85900	10	0.12	8590	8590	8590	11180	6020	8600	8590.00	16.10	0	8713	8656	8553	8496	8393	8685	8525	45	2580	500	6190	10	1	9048000	777	4.89	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	1.96	N	049430	500	45 억	1457079	N	N	N	N
154	20231103	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	90	2	1.06	68671090	8007	70.70	8500	8610	8450	11060	5960	8510	8576.38	16.10	-984	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	778	4.90	0.40	12	0.09	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
155	20231103	150436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8570	60	2	0.71	65100100	7591	67.03	8500	8610	8450	11060	5960	8510	8575.96	16.10	-954	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	775	4.88	0.40	12	0.08	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
156	20231103	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	80	2	0.94	62240710	7258	64.09	8500	8610	8450	11060	5960	8510	8575.46	16.10	-954	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	777	4.89	0.40	12	0.08	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
157	20231103	130436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	80	2	0.94	62223530	7256	64.07	8500	8610	8450	11060	5960	8510	8575.46	16.10	-954	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	777	4.89	0.40	12	0.08	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
158	20231103	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	80	2	0.94	45446530	5304	46.83	8500	8610	8450	11060	5960	8510	8568.35	16.10	-830	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	777	4.89	0.40	12	0.06	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
159	20231103	110438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	80	2	0.94	44236300	5163	45.59	8500	8610	8450	11060	5960	8510	8567.94	16.10	-830	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	777	4.89	0.40	12	0.06	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
160	20231103	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	90	2	1.06	34816690	4057	35.82	8500	8610	8500	11060	5960	8510	8581.88	16.10	-877	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	778	4.90	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
161	20231103	090431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	90	2	1.06	289100	34	0.30	8500	8600	8500	11060	5960	8510	8502.94	16.10	0	8623	8566	8503	8446	8383	8535	8415	45	2550	500	6120	10	1	9048000	778	4.90	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	1.98	N	049430	500	45 억	1456462	N	N	N	N
162	20231102	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	70	2	0.83	96382230	11325	234.23	8540	8560	8440	10970	5910	8440	8510.57	16.11	-976	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	770	4.85	0.39	12	0.13	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
163	20231102	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8490	50	2	0.59	94972120	11159	230.80	8540	8560	8440	10970	5910	8440	8510.81	16.11	-959	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	768	4.83	0.39	12	0.12	1756.00	21548.00	11650	20221206	-27.12	8260	20230822	2.78	10800	-21.39	20230109	8260	2.78	20230822	11650	-27.12	20221206	8260	2.78	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
164	20231102	140429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8490	50	2	0.59	93775080	11018	227.88	8540	8560	8440	10970	5910	8440	8511.08	16.11	-884	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	768	4.83	0.39	12	0.12	1756.00	21548.00	11650	20221206	-27.12	8260	20230822	2.78	10800	-21.39	20230109	8260	2.78	20230822	11650	-27.12	20221206	8260	2.78	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
165	20231102	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8470	30	2	0.36	92452180	10862	224.65	8540	8560	8440	10970	5910	8440	8511.52	16.11	-880	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	766	4.82	0.39	12	0.12	1756.00	21548.00	11650	20221206	-27.30	8260	20230822	2.54	10800	-21.57	20230109	8260	2.54	20230822	11650	-27.30	20221206	8260	2.54	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
166	20231102	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8470	30	2	0.36	88158630	10356	214.19	8540	8560	8440	10970	5910	8440	8512.81	16.11	-752	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	766	4.82	0.39	12	0.11	1756.00	21548.00	11650	20221206	-27.30	8260	20230822	2.54	10800	-21.57	20230109	8260	2.54	20230822	11650	-27.30	20221206	8260	2.54	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
167	20231102	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8480	40	2	0.47	84477250	9921	205.19	8540	8560	8440	10970	5910	8440	8514.99	16.11	-752	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	767	4.83	0.39	12	0.11	1756.00	21548.00	11650	20221206	-27.21	8260	20230822	2.66	10800	-21.48	20230109	8260	2.66	20230822	11650	-27.21	20221206	8260	2.66	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
168	20231102	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	100	2	1.18	76385020	8972	185.56	8540	8540	8440	10970	5910	8440	8513.71	16.11	-567	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	773	4.86	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
169	20231102	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8520	80	2	0.95	42650	5	0.10	8540	8540	8520	10970	5910	8440	8530.00	16.11	-1	8586	8512	8446	8372	8306	8480	8340	45	2530	500	6070	10	1	9048000	771	4.85	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	1.98	N	049430	500	45 억	1457435	N	N	N	N
170	20231101	160430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8440	0	3	0.00	40746830	4831	58.42	8510	8520	8380	10970	5910	8440	8434.45	16.10	505	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	764	4.81	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.55	8260	20230822	2.18	10800	-21.85	20230109	8260	2.18	20230822	11650	-27.55	20221206	8260	2.18	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
171	20231101	150428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8430	-10	5	-0.12	31911010	3784	45.76	8510	8520	8380	10970	5910	8440	8433.14	16.10	696	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	763	4.80	0.39	12	0.04	1756.00	21548.00	11650	20221206	-27.64	8260	20230822	2.06	10800	-21.94	20230109	8260	2.06	20230822	11650	-27.64	20221206	8260	2.06	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
172	20231101	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8420	-20	5	-0.24	14605300	1728	20.89	8510	8520	8380	10970	5910	8440	8452.14	16.10	699	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	762	4.79	0.39	12	0.02	1756.00	21548.00	11650	20221206	-27.73	8260	20230822	1.94	10800	-22.04	20230109	8260	1.94	20230822	11650	-27.73	20221206	8260	1.94	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
173	20231101	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8430	-10	5	-0.12	11438100	1352	16.35	8510	8520	8380	10970	5910	8440	8460.13	16.10	699	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	763	4.80	0.39	12	0.01	1756.00	21548.00	11650	20221206	-27.64	8260	20230822	2.06	10800	-21.94	20230109	8260	2.06	20230822	11650	-27.64	20221206	8260	2.06	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
174	20231101	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8440	0	3	0.00	10147740	1199	14.50	8510	8520	8380	10970	5910	8440	8463.50	16.10	682	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	764	4.81	0.39	12	0.01	1756.00	21548.00	11650	20221206	-27.55	8260	20230822	2.18	10800	-21.85	20230109	8260	2.18	20230822	11650	-27.55	20221206	8260	2.18	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
175	20231101	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8460	20	2	0.24	10080220	1191	14.40	8510	8520	8380	10970	5910	8440	8463.66	16.10	682	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	765	4.82	0.39	12	0.01	1756.00	21548.00	11650	20221206	-27.38	8260	20230822	2.42	10800	-21.67	20230109	8260	2.42	20230822	11650	-27.38	20221206	8260	2.42	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
176	20231101	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	70	2	0.83	7988080	944	11.41	8510	8520	8380	10970	5910	8440	8461.95	16.10	510	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	770	4.85	0.39	12	0.01	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N
177	20231101	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	70	2	0.83	17020	2	0.02	8510	8510	8510	10970	5910	8440	8510.00	16.10	0	8713	8576	8463	8326	8213	8520	8270	45	2530	500	6070	10	1	9048000	770	4.85	0.39	12	0.00	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	1.98	N	049430	500	45 억	1456880	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History