KissMeData/208370/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	30	2	0.40	4440206600	597690	35.48	7480	7560	7290	9750	5250	7500	7428.71	0.74	89078	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1934	64.36	5.16	12	2.33	117.00	1458.00	13624	20230324	-44.73	1822	20221129	313.28	13624	-44.73	20230324	1880	300.53	20230103	14090	-46.56	20230324	1920	292.19	20221207	5.63	N	208370	500	128 억	189264	N	N	6	N	N
3	20231130	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	0	3	0.00	4169617040	561731	33.34	7480	7560	7290	9750	5250	7500	7422.73	0.74	84586	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1926	64.10	5.14	12	2.19	117.00	1458.00	13624	20230324	-44.95	1822	20221129	311.64	13624	-44.95	20230324	1880	298.94	20230103	14090	-46.77	20230324	1920	290.62	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
4	20231130	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	20	2	0.27	3766289200	508005	30.15	7480	7560	7290	9750	5250	7500	7413.79	0.74	68661	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1931	64.27	5.16	12	1.98	117.00	1458.00	13624	20230324	-44.80	1822	20221129	312.73	13624	-44.80	20230324	1880	300.00	20230103	14090	-46.63	20230324	1920	291.67	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
5	20231130	131007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7450	-50	5	-0.67	3338001080	450976	26.77	7480	7560	7290	9750	5250	7500	7401.61	0.74	60981	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1913	63.68	5.11	12	1.76	117.00	1458.00	13624	20230324	-45.32	1822	20221129	308.89	13624	-45.32	20230324	1880	296.28	20230103	14090	-47.13	20230324	1920	288.02	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
6	20231130	121020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-70	5	-0.93	2806124860	379922	22.55	7480	7490	7290	9750	5250	7500	7385.90	0.74	45363	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1908	63.50	5.10	12	1.48	117.00	1458.00	13624	20230324	-45.46	1822	20221129	307.79	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1920	286.98	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
7	20231130	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	-30	5	-0.40	2586944520	350454	20.80	7480	7490	7290	9750	5250	7500	7381.52	0.74	43671	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1918	63.85	5.12	12	1.36	117.00	1458.00	13624	20230324	-45.17	1822	20221129	309.99	13624	-45.17	20230324	1880	297.34	20230103	14090	-46.98	20230324	1920	289.06	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
8	20231130	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	2084255310	282843	16.79	7480	7490	7290	9750	5250	7500	7368.70	0.74	14835	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1911	63.59	5.10	12	1.10	117.00	1458.00	13624	20230324	-45.39	1822	20221129	308.34	13624	-45.39	20230324	1880	295.74	20230103	14090	-47.20	20230324	1920	287.50	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
9	20231130	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-70	5	-0.93	470441600	63485	3.77	7480	7490	7350	9750	5250	7500	7409.53	0.74	-6917	7860	7680	7580	7400	7300	7630	7350	128	2250	500	4650	10	1	25680564	1908	63.50	5.10	12	0.25	117.00	1458.00	13624	20230324	-45.46	1822	20221129	307.79	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1920	286.98	20221207	5.63	N	208370	500	128 억	189264	N	N	9	N	N
10	20231129	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	-90	5	-1.19	12741111520	1669208	137.55	7600	7760	7480	9860	5320	7590	7633.12	1.34	-159123	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1926	64.10	5.14	12	6.50	117.00	1458.00	13624	20230324	-44.95	1822	20221129	311.64	13624	-44.95	20230324	1880	298.94	20230103	14090	-46.77	20230324	1885	297.88	20221129	5.79	N	208370	500	128 억	343085	N	N	9	N	N
11	20231129	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-60	5	-0.79	12245744860	1603180	132.11	7600	7760	7480	9860	5320	7590	7638.46	1.34	-164523	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1934	64.36	5.16	12	6.24	117.00	1458.00	13624	20230324	-44.73	1822	20221129	313.28	13624	-44.73	20230324	1880	300.53	20230103	14090	-46.56	20230324	1885	299.47	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
12	20231129	141007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	-20	5	-0.26	10811439930	1412739	116.42	7600	7760	7540	9860	5320	7590	7652.89	1.34	-99889	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1944	64.70	5.19	12	5.50	117.00	1458.00	13624	20230324	-44.44	1822	20221129	315.48	13624	-44.44	20230324	1880	302.66	20230103	14090	-46.27	20230324	1885	301.59	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
13	20231129	131007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7660	70	2	0.92	8495019010	1111212	91.57	7600	7750	7540	9860	5320	7590	7644.90	1.34	-85932	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1967	65.47	5.25	12	4.33	117.00	1458.00	13624	20230324	-43.78	1822	20221129	320.42	13624	-43.78	20230324	1880	307.45	20230103	14090	-45.64	20230324	1885	306.37	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
14	20231129	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	80	2	1.05	7647427930	1000306	82.43	7600	7750	7540	9860	5320	7590	7645.17	1.34	-62174	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1970	65.56	5.26	12	3.90	117.00	1458.00	13624	20230324	-43.70	1822	20221129	320.97	13624	-43.70	20230324	1880	307.98	20230103	14090	-45.56	20230324	1885	306.90	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
15	20231129	111009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7660	70	2	0.92	5960240790	780206	64.29	7600	7750	7540	9860	5320	7590	7639.42	1.34	-47427	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1967	65.47	5.25	12	3.04	117.00	1458.00	13624	20230324	-43.78	1822	20221129	320.42	13624	-43.78	20230324	1880	307.45	20230103	14090	-45.64	20230324	1885	306.37	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
16	20231129	101007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	-50	5	-0.66	4705121850	615067	50.68	7600	7750	7540	9860	5320	7590	7649.92	1.34	-105740	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1936	64.44	5.17	12	2.40	117.00	1458.00	13624	20230324	-44.66	1822	20221129	313.83	13624	-44.66	20230324	1880	301.06	20230103	14090	-46.49	20230324	1885	300.00	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
17	20231129	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	80	2	1.05	2181740380	284342	23.43	7600	7750	7600	9860	5320	7590	7673.40	1.34	-81731	8043	7816	7563	7336	7083	7930	7450	128	2270	500	4700	10	1	25680564	1970	65.56	5.26	12	1.11	117.00	1458.00	13624	20230324	-43.70	1822	20221129	320.97	13624	-43.70	20230324	1880	307.98	20230103	14090	-45.56	20230324	1885	306.90	20221129	5.79	N	208370	500	128 억	343085	N	N	0	N	N
18	20231128	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	250	2	3.41	9145786830	1202819	170.94	7410	7790	7310	9540	5140	7340	7603.67	0.73	157755	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1949	64.87	5.21	12	4.68	117.00	1458.00	13624	20230324	-44.29	1822	20221129	316.58	13624	-44.29	20230324	1880	303.72	20230103	14090	-46.13	20230324	1885	302.65	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
19	20231128	150859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7580	240	2	3.27	8616022320	1132874	161.00	7410	7790	7310	9540	5140	7340	7605.46	0.73	136334	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1947	64.79	5.20	12	4.41	117.00	1458.00	13624	20230324	-44.36	1822	20221129	316.03	13624	-44.36	20230324	1880	303.19	20230103	14090	-46.20	20230324	1885	302.12	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
20	20231128	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	290	2	3.95	7540069400	991912	140.97	7410	7790	7310	9540	5140	7340	7601.56	0.73	152177	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1959	65.21	5.23	12	3.86	117.00	1458.00	13624	20230324	-44.00	1822	20221129	318.77	13624	-44.00	20230324	1880	305.85	20230103	14090	-45.85	20230324	1885	304.77	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
21	20231128	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7600	260	2	3.54	6851028200	901507	128.12	7410	7790	7310	9540	5140	7340	7599.54	0.73	140784	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1952	64.96	5.21	12	3.51	117.00	1458.00	13624	20230324	-44.22	1822	20221129	317.12	13624	-44.22	20230324	1880	304.26	20230103	14090	-46.06	20230324	1885	303.18	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
22	20231128	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	160	2	2.18	6429118290	845533	120.16	7410	7790	7310	9540	5140	7340	7603.64	0.73	157433	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1926	64.10	5.14	12	3.29	117.00	1458.00	13624	20230324	-44.95	1822	20221129	311.64	13624	-44.95	20230324	1880	298.94	20230103	14090	-46.77	20230324	1885	297.88	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
23	20231128	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	230	2	3.13	5881123730	772558	109.79	7410	7790	7310	9540	5140	7340	7612.55	0.73	150554	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1944	64.70	5.19	12	3.01	117.00	1458.00	13624	20230324	-44.44	1822	20221129	315.48	13624	-44.44	20230324	1880	302.66	20230103	14090	-46.27	20230324	1885	301.59	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
24	20231128	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	360	2	4.90	4551923970	599289	85.17	7410	7790	7310	9540	5140	7340	7595.56	0.73	119669	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1977	65.81	5.28	12	2.33	117.00	1458.00	13624	20230324	-43.48	1822	20221129	322.61	13624	-43.48	20230324	1880	309.57	20230103	14090	-45.35	20230324	1885	308.49	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
25	20231128	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	140	2	1.91	673728080	90585	12.87	7410	7510	7310	9540	5140	7340	7437.57	0.73	8932	7540	7440	7280	7180	7020	7490	7230	128	2200	500	4550	10	1	25680564	1921	63.93	5.13	12	0.35	117.00	1458.00	13624	20230324	-45.10	1822	20221129	310.54	13624	-45.10	20230324	1880	297.87	20230103	14090	-46.91	20230324	1885	296.82	20221129	5.83	N	208370	500	128 억	187682	N	N	1	N	N
26	20231127	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	60	2	0.82	5023946250	697178	133.82	7280	7380	7120	9460	5100	7280	7206.01	1.11	-97785	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1885	62.74	5.03	12	2.71	117.00	1458.00	13624	20230324	-46.12	1822	20221129	302.85	13624	-46.12	20230324	1880	290.43	20230103	14090	-47.91	20230324	1885	289.39	20221129	5.61	N	208370	500	128 억	284355	N	N	1	N	N
27	20231127	151001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	90	2	1.24	4842441580	672451	129.07	7280	7380	7120	9460	5100	7280	7201.18	1.11	-98040	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1893	62.99	5.05	12	2.62	117.00	1458.00	13624	20230324	-45.90	1822	20221129	304.50	13624	-45.90	20230324	1880	292.02	20230103	14090	-47.69	20230324	1885	290.98	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
28	20231127	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-50	5	-0.69	3629856760	506837	97.28	7280	7280	7120	9460	5100	7280	7161.78	1.11	-120810	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1857	61.79	4.96	12	1.97	117.00	1458.00	13624	20230324	-46.93	1822	20221129	296.82	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1885	283.55	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
29	20231127	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-140	5	-1.92	3259165550	455152	87.36	7280	7280	7120	9460	5100	7280	7160.61	1.11	-118597	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1834	61.03	4.90	12	1.77	117.00	1458.00	13624	20230324	-47.59	1822	20221129	291.88	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1885	278.78	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
30	20231127	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-150	5	-2.06	2908839350	406043	77.94	7280	7280	7120	9460	5100	7280	7163.87	1.11	-112308	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1831	60.94	4.89	12	1.58	117.00	1458.00	13624	20230324	-47.67	1822	20221129	291.33	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1885	278.25	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
31	20231127	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-130	5	-1.79	2329579750	324971	62.38	7280	7280	7120	9460	5100	7280	7168.58	1.11	-102198	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1836	61.11	4.90	12	1.27	117.00	1458.00	13624	20230324	-47.52	1822	20221129	292.43	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1885	279.31	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
32	20231127	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-140	5	-1.92	2001105130	279003	53.55	7280	7280	7120	9460	5100	7280	7172.34	1.11	-103456	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1834	61.03	4.90	12	1.09	117.00	1458.00	13624	20230324	-47.59	1822	20221129	291.88	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1885	278.78	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
33	20231127	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-120	5	-1.65	578155580	80021	15.36	7280	7280	7160	9460	5100	7280	7225.05	1.11	-35605	7420	7350	7240	7170	7060	7385	7205	128	2180	500	4510	10	1	25680564	1839	61.20	4.91	12	0.31	117.00	1458.00	13624	20230324	-47.45	1822	20221129	292.97	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1885	279.84	20221129	5.61	N	208370	500	128 억	284355	N	N	0	N	N
34	20231124	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	110	2	1.53	3714424720	511352	90.55	7170	7310	7130	9320	5020	7170	7263.86	0.67	116031	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1870	62.22	4.99	12	1.99	117.00	1458.00	13624	20230324	-46.56	1813	20221122	301.54	13624	-46.56	20230324	1880	287.23	20230103	14090	-48.33	20230324	1885	286.21	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
35	20231124	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	120	2	1.67	3494801970	481231	85.22	7170	7310	7130	9320	5020	7170	7262.21	0.67	115234	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1872	62.31	5.00	12	1.87	117.00	1458.00	13624	20230324	-46.49	1813	20221122	302.10	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1885	286.74	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
36	20231124	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	120	2	1.67	3098187980	426783	75.58	7170	7310	7130	9320	5020	7170	7259.40	0.67	94491	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1872	62.31	5.00	12	1.66	117.00	1458.00	13624	20230324	-46.49	1813	20221122	302.10	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1885	286.74	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
37	20231124	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	110	2	1.53	2755632230	379691	67.24	7170	7310	7130	9320	5020	7170	7257.57	0.67	78595	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1870	62.22	4.99	12	1.48	117.00	1458.00	13624	20230324	-46.56	1813	20221122	301.54	13624	-46.56	20230324	1880	287.23	20230103	14090	-48.33	20230324	1885	286.21	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
38	20231124	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	110	2	1.53	2637111830	363390	64.35	7170	7310	7130	9320	5020	7170	7256.97	0.67	74662	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1870	62.22	4.99	12	1.42	117.00	1458.00	13624	20230324	-46.56	1813	20221122	301.54	13624	-46.56	20230324	1880	287.23	20230103	14090	-48.33	20230324	1885	286.21	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
39	20231124	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	60	2	0.84	2125099810	293046	51.89	7170	7310	7130	9320	5020	7170	7251.76	0.67	54687	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1857	61.79	4.96	12	1.14	117.00	1458.00	13624	20230324	-46.93	1813	20221122	298.79	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1885	283.55	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
40	20231124	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	100	2	1.39	1467915240	202729	35.90	7170	7300	7130	9320	5020	7170	7240.78	0.67	54013	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1867	62.14	4.99	12	0.79	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1885	285.68	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
41	20231124	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	30	2	0.42	284336610	39633	7.02	7170	7250	7130	9320	5020	7170	7174.24	0.67	-432	7443	7306	7233	7096	7023	7270	7060	128	2150	500	4440	10	1	25680564	1849	61.54	4.94	12	0.15	117.00	1458.00	13624	20230324	-47.15	1813	20221122	297.13	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1885	281.96	20221129	5.48	N	208370	500	128 억	170816	N	N	0	N	N
42	20231123	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-40	5	-0.55	4005882260	554574	98.77	7260	7370	7160	9370	5050	7210	7223.38	0.62	12198	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1841	61.28	4.92	12	2.16	117.00	1458.00	13624	20230324	-47.37	1813	20221122	295.48	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1885	280.37	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
43	20231123	151007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-40	5	-0.55	3755245380	519628	92.54	7260	7370	7160	9370	5050	7210	7226.80	0.62	8597	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1841	61.28	4.92	12	2.02	117.00	1458.00	13624	20230324	-47.37	1813	20221122	295.48	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1885	280.37	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
44	20231123	141007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	0	3	0.00	3192567630	441236	78.58	7260	7370	7160	9370	5050	7210	7235.51	0.62	10216	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1852	61.62	4.95	12	1.72	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1885	282.49	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
45	20231123	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	0	3	0.00	2783846190	384353	68.45	7260	7370	7180	9370	5050	7210	7242.95	0.62	23884	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1852	61.62	4.95	12	1.50	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1885	282.49	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
46	20231123	120951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	30	2	0.42	2494616860	344264	61.31	7260	7370	7180	9370	5050	7210	7246.24	0.62	24507	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1859	61.88	4.97	12	1.34	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1885	284.08	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
47	20231123	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	30	2	0.42	2345615750	323720	57.65	7260	7370	7180	9370	5050	7210	7245.82	0.62	20385	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1859	61.88	4.97	12	1.26	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1885	284.08	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
48	20231123	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	30	2	0.42	1890664850	260708	46.43	7260	7370	7180	9370	5050	7210	7252.05	0.62	15890	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1859	61.88	4.97	12	1.02	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1885	284.08	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
49	20231123	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	0	3	0.00	351241090	48610	8.66	7260	7290	7180	9370	5050	7210	7225.71	0.62	-13789	7423	7316	7193	7086	6963	7370	7140	128	2160	500	4470	10	1	25680564	1852	61.62	4.95	12	0.19	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1885	282.49	20221129	4.78	N	208370	500	128 억	159825	N	N	1	N	N
50	20231122	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-50	5	-0.69	3969820360	553319	28.59	7200	7300	7070	9430	5090	7260	7174.12	0.54	20836	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1852	61.62	4.95	12	2.15	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1875	284.53	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
51	20231122	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-80	5	-1.10	3783377760	527426	27.25	7200	7300	7070	9430	5090	7260	7173.04	0.54	13493	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1844	61.37	4.92	12	2.05	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
52	20231122	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	-70	5	-0.96	3095982230	431693	22.31	7200	7300	7070	9430	5090	7260	7171.41	0.54	-607	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1846	61.45	4.93	12	1.68	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
53	20231122	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-80	5	-1.10	2660775620	370978	19.17	7200	7300	7070	9430	5090	7260	7171.97	0.54	-17031	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1844	61.37	4.92	12	1.44	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
54	20231122	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-30	5	-0.41	2489261930	347134	17.94	7200	7300	7070	9430	5090	7260	7170.51	0.54	-14104	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1857	61.79	4.96	12	1.35	117.00	1458.00	13624	20230324	-46.93	1813	20221122	298.79	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1875	285.60	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
55	20231122	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-80	5	-1.10	2387479680	333001	17.21	7200	7300	7070	9430	5090	7260	7169.17	0.54	-12716	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1844	61.37	4.92	12	1.30	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
56	20231122	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-120	5	-1.65	1613259490	225312	11.64	7200	7300	7070	9430	5090	7260	7159.44	0.54	-2411	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1834	61.03	4.90	12	0.88	117.00	1458.00	13624	20230324	-47.59	1813	20221122	293.82	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1875	280.80	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
57	20231122	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-30	5	-0.41	337031700	46900	2.42	7200	7280	7130	9430	5090	7260	7183.71	0.54	2988	7953	7606	7433	7086	6913	7520	7000	128	2170	500	4500	10	1	25680564	1857	61.79	4.96	12	0.18	117.00	1458.00	13624	20230324	-46.93	1813	20221122	298.79	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1875	285.60	20221122	4.95	N	208370	500	128 억	137734	N	N	1	N	N
58	20231121	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-80	5	-1.09	14392715790	1920032	57.59	7490	7780	7260	9540	5140	7340	7497.17	0.72	-53949	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1864	62.05	4.98	12	7.48	117.00	1458.00	13624	20230324	-46.71	1813	20221122	300.44	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1875	287.20	20221122	4.28	N	208370	500	128 억	183743	N	N	1	N	N
59	20231121	150930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	-60	5	-0.82	14063393730	1874715	56.23	7490	7780	7260	9540	5140	7340	7502.60	0.72	-49671	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1870	62.22	4.99	12	7.30	117.00	1458.00	13624	20230324	-46.56	1813	20221122	301.54	13624	-46.56	20230324	1880	287.23	20230103	14090	-48.33	20230324	1875	288.27	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
60	20231121	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-50	5	-0.68	13332508910	1774345	53.22	7490	7780	7270	9540	5140	7340	7515.16	0.72	-49200	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1872	62.31	5.00	12	6.91	117.00	1458.00	13624	20230324	-46.49	1813	20221122	302.10	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1875	288.80	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
61	20231121	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-20	5	-0.27	12797441280	1701028	51.02	7490	7780	7270	9540	5140	7340	7524.58	0.72	-47753	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1880	62.56	5.02	12	6.62	117.00	1458.00	13624	20230324	-46.27	1813	20221122	303.75	13624	-46.27	20230324	1880	289.36	20230103	14090	-48.05	20230324	1875	290.40	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
62	20231121	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-50	5	-0.68	12239597010	1624616	48.73	7490	7780	7270	9540	5140	7340	7535.20	0.72	-51327	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1872	62.31	5.00	12	6.33	117.00	1458.00	13624	20230324	-46.49	1813	20221122	302.10	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1875	288.80	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
63	20231121	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	90	2	1.23	10929977310	1446689	43.39	7490	7780	7390	9540	5140	7340	7556.86	0.72	-48958	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1908	63.50	5.10	12	5.63	117.00	1458.00	13624	20230324	-45.46	1813	20221122	309.82	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1875	296.27	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
64	20231121	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	90	2	1.23	9716794950	1283002	38.48	7490	7780	7390	9540	5140	7340	7575.56	0.72	-41028	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1908	63.50	5.10	12	5.00	117.00	1458.00	13624	20230324	-45.46	1813	20221122	309.82	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1875	296.27	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
65	20231121	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	250	2	3.41	4437351690	583316	17.50	7490	7780	7390	9540	5140	7340	7612.40	0.72	31122	7960	7650	7340	7030	6720	7805	7185	128	2200	500	4550	10	1	25680564	1949	64.87	5.21	12	2.27	117.00	1458.00	13624	20230324	-44.29	1813	20221122	318.64	13624	-44.29	20230324	1880	303.72	20230103	14090	-46.13	20230324	1875	304.80	20221122	4.28	N	208370	500	128 억	183743	N	N	3	N	N
66	20231120	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	260	2	3.67	24189009590	3277691	293.37	7240	7650	7030	9200	4960	7080	7379.97	1.89	-111733	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1885	62.74	5.03	12	12.76	117.00	1458.00	13624	20230324	-46.12	1813	20221122	304.85	13624	-46.12	20230324	1880	290.43	20230103	14090	-47.91	20230324	1875	291.47	20221122	4.11	N	208370	500	128 억	485992	N	N	3	N	N
67	20231120	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	240	2	3.39	22683706140	3072818	275.04	7240	7650	7030	9200	4960	7080	7382.05	1.89	-105660	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1880	62.56	5.02	12	11.97	117.00	1458.00	13624	20230324	-46.27	1813	20221122	303.75	13624	-46.27	20230324	1880	289.36	20230103	14090	-48.05	20230324	1875	290.40	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
68	20231120	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	160	2	2.26	5474122040	758877	67.92	7240	7300	7030	9200	4960	7080	7213.45	1.89	-5778	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1859	61.88	4.97	12	2.96	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1875	286.13	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
69	20231120	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	110	2	1.55	2578289140	357346	31.98	7240	7300	7120	9200	4960	7080	7215.11	1.89	21502	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1846	61.45	4.93	12	1.39	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
70	20231120	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	150	2	2.12	2256804100	312693	27.99	7240	7300	7120	9200	4960	7080	7217.32	1.89	21726	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1857	61.79	4.96	12	1.22	117.00	1458.00	13624	20230324	-46.93	1813	20221122	298.79	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1875	285.60	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
71	20231120	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	140	2	1.98	1889293610	261861	23.44	7240	7300	7120	9200	4960	7080	7214.87	1.89	15315	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1854	61.71	4.95	12	1.02	117.00	1458.00	13624	20230324	-47.01	1813	20221122	298.23	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1875	285.07	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
72	20231120	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	130	2	1.84	1463880190	202915	18.16	7240	7300	7120	9200	4960	7080	7214.25	1.89	6848	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1852	61.62	4.95	12	0.79	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1875	284.53	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
73	20231120	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	90	2	1.27	464292380	64421	5.77	7240	7280	7120	9200	4960	7080	7207.16	1.89	-14041	7800	7440	7130	6770	6460	7285	6615	128	2120	500	4380	10	1	25680564	1841	61.28	4.92	12	0.25	117.00	1458.00	13624	20230324	-47.37	1813	20221122	295.48	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1875	282.40	20221122	4.11	N	208370	500	128 억	485992	N	N	0	N	N
74	20231117	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	0	3	0.00	7859494230	1107199	191.91	7100	7490	6820	9200	4960	7080	7098.57	2.58	-177266	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1818	60.51	4.86	12	4.31	117.00	1458.00	13624	20230324	-48.03	1813	20221122	290.51	13624	-48.03	20230324	1880	276.60	20230103	14090	-49.75	20230324	1875	277.60	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
75	20231117	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	0	3	0.00	7681081840	1082024	187.55	7100	7490	6820	9200	4960	7080	7098.81	2.58	-185252	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1818	60.51	4.86	12	4.21	117.00	1458.00	13624	20230324	-48.03	1813	20221122	290.51	13624	-48.03	20230324	1880	276.60	20230103	14090	-49.75	20230324	1875	277.60	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
76	20231117	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	50	2	0.71	7181055100	1011478	175.32	7100	7490	6820	9200	4960	7080	7099.57	2.58	-175941	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1831	60.94	4.89	12	3.94	117.00	1458.00	13624	20230324	-47.67	1813	20221122	293.27	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1875	280.27	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
77	20231117	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	140	2	1.98	5412993490	765062	132.61	7100	7490	6820	9200	4960	7080	7075.23	2.58	-139346	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1854	61.71	4.95	12	2.98	117.00	1458.00	13624	20230324	-47.01	1813	20221122	298.23	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1875	285.07	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
78	20231117	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-200	5	-2.82	2345705130	338498	58.67	7100	7100	6820	9200	4960	7080	6929.73	2.58	-71825	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1767	58.80	4.72	12	1.32	117.00	1458.00	13624	20230324	-49.50	1813	20221122	279.48	13624	-49.50	20230324	1880	265.96	20230103	14090	-51.17	20230324	1875	266.93	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
79	20231117	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-220	5	-3.11	2099049500	302679	52.46	7100	7100	6820	9200	4960	7080	6934.89	2.58	-55473	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1762	58.63	4.71	12	1.18	117.00	1458.00	13624	20230324	-49.65	1813	20221122	278.38	13624	-49.65	20230324	1880	264.89	20230103	14090	-51.31	20230324	1875	265.87	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
80	20231117	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-130	5	-1.84	1512030970	217783	37.75	7100	7100	6820	9200	4960	7080	6942.81	2.58	-39629	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1785	59.40	4.77	12	0.85	117.00	1458.00	13624	20230324	-48.99	1813	20221122	283.34	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1875	270.67	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
81	20231117	090931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-260	5	-3.67	602552110	86820	15.05	7100	7100	6820	9200	4960	7080	6940.20	2.58	-30096	7280	7180	7040	6940	6800	7230	6990	128	2120	500	4380	10	1	25680564	1751	58.29	4.68	12	0.34	117.00	1458.00	13624	20230324	-49.94	1813	20221122	276.17	13624	-49.94	20230324	1880	262.77	20230103	14090	-51.60	20230324	1875	263.73	20221122	3.85	N	208370	500	128 억	661920	N	N	0	N	N
82	20231116	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	10	2	0.14	3884389160	551681	25.27	6990	7140	6900	9150	4930	7040	7041.01	2.46	27687	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1810	60.26	4.84	12	2.15	117.00	1458.00	13624	20230324	-48.25	1813	20221122	288.86	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1875	276.00	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
83	20231116	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	10	2	0.14	3608387190	512517	23.48	6990	7140	6900	9150	4930	7040	7040.52	2.46	27152	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1810	60.26	4.84	12	2.00	117.00	1458.00	13624	20230324	-48.25	1813	20221122	288.86	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1875	276.00	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
84	20231116	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	10	2	0.14	3080726310	437888	20.06	6990	7140	6900	9150	4930	7040	7035.42	2.46	37108	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1810	60.26	4.84	12	1.71	117.00	1458.00	13624	20230324	-48.25	1813	20221122	288.86	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1875	276.00	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
85	20231116	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	0	3	0.00	2772702860	394211	18.06	6990	7140	6900	9150	4930	7040	7033.55	2.46	34776	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1808	60.17	4.83	12	1.54	117.00	1458.00	13624	20230324	-48.33	1813	20221122	288.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1875	275.47	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
86	20231116	120923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	20	2	0.28	2459102760	349758	16.02	6990	7140	6900	9150	4930	7040	7030.87	2.46	36238	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1813	60.34	4.84	12	1.36	117.00	1458.00	13624	20230324	-48.18	1813	20221122	289.41	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1875	276.53	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
87	20231116	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-20	5	-0.28	1965106710	279746	12.82	6990	7140	6900	9150	4930	7040	7024.61	2.46	15921	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1803	60.00	4.81	12	1.09	117.00	1458.00	13624	20230324	-48.47	1813	20221122	287.20	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1875	274.40	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
88	20231116	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	0	3	0.00	562328290	80793	3.70	6990	7040	6900	9150	4930	7040	6960.11	2.46	3701	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1808	60.17	4.83	12	0.31	117.00	1458.00	13624	20230324	-48.33	1813	20221122	288.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1875	275.47	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
89	20231116	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	0	3	0.00	0	0	0.00	0	0	0	9150	4930	7040	0.00	2.46	0	7506	7272	6986	6752	6466	7390	6870	128	2110	500	4360	10	1	25680564	1808	60.17	4.83	12	0.00	117.00	1458.00	13624	20230324	-48.33	1813	20221122	288.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1875	275.47	20221122	3.90	N	208370	500	128 억	632008	N	N	0	N	N
90	20231115	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	440	2	6.67	15208811010	2170410	296.37	6780	7220	6700	8580	4620	6600	7007.30	2.31	95202	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1808	60.17	4.83	12	8.45	117.00	1458.00	13624	20230324	-48.33	1813	20221122	288.31	13624	-48.33	20230324	1880	274.47	20230103	14090	-50.04	20230324	1875	275.47	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
91	20231115	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	370	2	5.61	14745045640	2104406	287.36	6780	7220	6700	8580	4620	6600	7006.75	2.31	76202	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1790	59.57	4.78	12	8.19	117.00	1458.00	13624	20230324	-48.84	1813	20221122	284.45	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1875	271.73	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
92	20231115	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	410	2	6.21	13609550270	1942144	265.20	6780	7220	6700	8580	4620	6600	7007.49	2.31	16514	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1800	59.91	4.81	12	7.56	117.00	1458.00	13624	20230324	-48.55	1813	20221122	286.65	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1875	273.87	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
93	20231115	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	330	2	5.00	13037922990	1860155	254.01	6780	7220	6700	8580	4620	6600	7009.05	2.31	1677	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1780	59.23	4.75	12	7.24	117.00	1458.00	13624	20230324	-49.13	1813	20221122	282.24	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1875	269.60	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
94	20231115	120939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	340	2	5.15	12089108000	1722959	235.27	6780	7220	6700	8580	4620	6600	7016.48	2.31	8573	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1782	59.32	4.76	12	6.71	117.00	1458.00	13624	20230324	-49.06	1813	20221122	282.79	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1875	270.13	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
95	20231115	110949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	310	2	4.70	3343326030	487275	66.54	6780	6950	6700	8580	4620	6600	6861.27	2.31	138293	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1775	59.06	4.74	12	1.90	117.00	1458.00	13624	20230324	-49.28	1813	20221122	281.14	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1875	268.53	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
96	20231115	100941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	240	2	3.64	2393567930	349340	47.70	6780	6950	6700	8580	4620	6600	6851.69	2.31	82561	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1757	58.46	4.69	12	1.36	117.00	1458.00	13624	20230324	-49.79	1813	20221122	277.28	13624	-49.79	20230324	1880	263.83	20230103	14090	-51.45	20230324	1875	264.80	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
97	20231115	090931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	230	2	3.48	710833430	104889	14.32	6780	6840	6700	8580	4620	6600	6777.01	2.31	17207	6866	6732	6466	6332	6066	6800	6400	128	1980	500	4090	10	1	25680564	1754	58.38	4.68	12	0.41	117.00	1458.00	13624	20230324	-49.87	1813	20221122	276.72	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1875	264.27	20221122	4.08	N	208370	500	128 억	594487	N	N	3	N	N
98	20231114	160919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	370	2	5.94	4670681340	724901	101.78	6220	6600	6200	8090	4370	6230	6443.02	2.42	90454	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1695	56.41	4.53	12	2.82	117.00	1458.00	13624	20230324	-51.56	1813	20221122	264.04	13624	-51.56	20230324	1880	251.06	20230103	14090	-53.16	20230324	1875	252.00	20221122	4.40	N	208370	500	128 억	622462	N	N	3	N	N
99	20231114	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	330	2	5.30	4360493750	677828	95.17	6220	6580	6200	8090	4370	6230	6433.13	2.42	89909	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1685	56.07	4.50	12	2.64	117.00	1458.00	13624	20230324	-51.85	1813	20221122	261.83	13624	-51.85	20230324	1880	248.94	20230103	14090	-53.44	20230324	1875	249.87	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
100	20231114	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6550	320	2	5.14	3522363740	549580	77.17	6220	6560	6200	8090	4370	6230	6409.29	2.42	79314	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1682	55.98	4.49	12	2.14	117.00	1458.00	13624	20230324	-51.92	1813	20221122	261.28	13624	-51.92	20230324	1880	248.40	20230103	14090	-53.51	20230324	1875	249.33	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
101	20231114	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	220	2	3.53	2801808940	438215	61.53	6220	6510	6200	8090	4370	6230	6393.80	2.42	61046	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1656	55.13	4.42	12	1.71	117.00	1458.00	13624	20230324	-52.66	1813	20221122	255.76	13624	-52.66	20230324	1880	243.09	20230103	14090	-54.22	20230324	1875	244.00	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
102	20231114	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	240	2	3.85	2209054890	346672	48.68	6220	6470	6200	8090	4370	6230	6372.30	2.42	46480	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1662	55.30	4.44	12	1.35	117.00	1458.00	13624	20230324	-52.51	1813	20221122	256.87	13624	-52.51	20230324	1880	244.15	20230103	14090	-54.08	20230324	1875	245.07	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
103	20231114	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	190	2	3.05	1641199730	258326	36.27	6220	6430	6200	8090	4370	6230	6353.36	2.42	32585	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1649	54.87	4.40	12	1.01	117.00	1458.00	13624	20230324	-52.88	1813	20221122	254.11	13624	-52.88	20230324	1880	241.49	20230103	14090	-54.44	20230324	1875	242.40	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
104	20231114	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6390	160	2	2.57	1079415530	170590	23.95	6220	6410	6200	8090	4370	6230	6327.72	2.42	12640	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1641	54.62	4.38	12	0.66	117.00	1458.00	13624	20230324	-53.10	1813	20221122	252.45	13624	-53.10	20230324	1880	239.89	20230103	14090	-54.65	20230324	1875	240.80	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
105	20231114	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	80	2	1.28	268661400	42999	6.04	6220	6340	6200	8090	4370	6230	6248.22	2.42	1151	6716	6472	6316	6072	5916	6395	5995	128	1860	500	3860	10	1	25680564	1620	53.93	4.33	12	0.17	117.00	1458.00	13624	20230324	-53.68	1813	20221122	248.04	13624	-53.68	20230324	1880	235.64	20230103	14090	-55.22	20230324	1875	236.53	20221122	4.40	N	208370	500	128 억	622462	N	N	0	N	N
106	20231113	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-250	5	-3.86	4411240680	701889	47.09	6540	6560	6160	8420	4540	6480	6285.04	2.38	43100	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1600	53.25	4.27	12	2.73	117.00	1458.00	13624	20230324	-54.27	1813	20221122	243.63	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1875	232.27	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
107	20231113	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-280	5	-4.32	4103589520	652428	43.77	6540	6560	6160	8420	4540	6480	6289.67	2.38	33648	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1592	52.99	4.25	12	2.54	117.00	1458.00	13624	20230324	-54.49	1813	20221122	241.97	13624	-54.49	20230324	1880	229.79	20230103	14090	-56.00	20230324	1875	230.67	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
108	20231113	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-280	5	-4.32	3659463240	580698	38.96	6540	6560	6160	8420	4540	6480	6301.79	2.38	25476	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1592	52.99	4.25	12	2.26	117.00	1458.00	13624	20230324	-54.49	1813	20221122	241.97	13624	-54.49	20230324	1880	229.79	20230103	14090	-56.00	20230324	1875	230.67	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
109	20231113	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-290	5	-4.48	3395110520	538091	36.10	6540	6560	6160	8420	4540	6480	6309.50	2.38	23878	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1590	52.91	4.25	12	2.10	117.00	1458.00	13624	20230324	-54.57	1813	20221122	241.42	13624	-54.57	20230324	1880	229.26	20230103	14090	-56.07	20230324	1875	230.13	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
110	20231113	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	-300	5	-4.63	2882259150	455464	30.56	6540	6560	6180	8420	4540	6480	6328.13	2.38	-1560	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1587	52.82	4.24	12	1.77	117.00	1458.00	13624	20230324	-54.64	1813	20221122	240.87	13624	-54.64	20230324	1880	228.72	20230103	14090	-56.14	20230324	1875	229.60	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
111	20231113	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	-210	5	-3.24	1960326000	307526	20.63	6540	6560	6270	8420	4540	6480	6374.45	2.38	-11383	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1610	53.59	4.30	12	1.20	117.00	1458.00	13624	20230324	-53.98	1813	20221122	245.84	13624	-53.98	20230324	1880	233.51	20230103	14090	-55.50	20230324	1875	234.40	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
112	20231113	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	-160	5	-2.47	1458831560	228088	15.30	6540	6560	6310	8420	4540	6480	6395.86	2.38	-4116	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1623	54.02	4.33	12	0.89	117.00	1458.00	13624	20230324	-53.61	1813	20221122	248.59	13624	-53.61	20230324	1880	236.17	20230103	14090	-55.15	20230324	1875	237.07	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
113	20231113	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-60	5	-0.93	494076780	76711	5.15	6540	6560	6340	8420	4540	6480	6440.67	2.38	-13217	7140	6810	6620	6290	6100	6715	6195	128	1940	500	4010	10	1	25680564	1649	54.87	4.40	12	0.30	117.00	1458.00	13624	20230324	-52.88	1813	20221122	254.11	13624	-52.88	20230324	1880	241.49	20230103	14090	-54.44	20230324	1875	242.40	20221122	4.26	N	208370	500	128 억	612357	N	N	0	N	N
114	20231110	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	-620	5	-8.73	9711048640	1479115	168.78	6950	6950	6430	9230	4970	7100	6565.60	2.99	-25422	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1664	55.38	4.44	12	5.76	117.00	1458.00	13624	20230324	-52.44	1813	20221122	257.42	13624	-52.44	20230324	1880	244.68	20230103	14090	-54.01	20230324	1875	245.60	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
115	20231110	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	-610	5	-8.59	9340410920	1421817	162.24	6950	6950	6430	9230	4970	7100	6569.31	2.99	-21828	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1667	55.47	4.45	12	5.54	117.00	1458.00	13624	20230324	-52.36	1813	20221122	257.97	13624	-52.36	20230324	1880	245.21	20230103	14090	-53.94	20230324	1875	246.13	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
116	20231110	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	-560	5	-7.89	8040608390	1221633	139.40	6950	6950	6450	9230	4970	7100	6581.81	2.99	-22705	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1680	55.90	4.49	12	4.76	117.00	1458.00	13624	20230324	-52.00	1813	20221122	260.73	13624	-52.00	20230324	1880	247.87	20230103	14090	-53.58	20230324	1875	248.80	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
117	20231110	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-640	5	-9.01	7433430210	1128161	128.73	6950	6950	6450	9230	4970	7100	6588.93	2.99	-22103	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1659	55.21	4.43	12	4.39	117.00	1458.00	13624	20230324	-52.58	1813	20221122	256.32	13624	-52.58	20230324	1880	243.62	20230103	14090	-54.15	20230324	1875	244.53	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
118	20231110	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6520	-580	5	-8.17	6236644520	943818	107.70	6950	6950	6450	9230	4970	7100	6607.83	2.99	-17765	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1674	55.73	4.47	12	3.68	117.00	1458.00	13624	20230324	-52.14	1813	20221122	259.62	13624	-52.14	20230324	1880	246.81	20230103	14090	-53.73	20230324	1875	247.73	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
119	20231110	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-500	5	-7.04	5572404610	842212	96.10	6950	6950	6450	9230	4970	7100	6616.33	2.99	-20580	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1695	56.41	4.53	12	3.28	117.00	1458.00	13624	20230324	-51.56	1813	20221122	264.04	13624	-51.56	20230324	1880	251.06	20230103	14090	-53.16	20230324	1875	252.00	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
120	20231110	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	-520	5	-7.32	4537964080	684832	78.15	6950	6950	6450	9230	4970	7100	6626.32	2.99	-12944	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1690	56.24	4.51	12	2.67	117.00	1458.00	13624	20230324	-51.70	1813	20221122	262.93	13624	-51.70	20230324	1880	250.00	20230103	14090	-53.30	20230324	1875	250.93	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
121	20231110	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-300	5	-4.23	988516270	144916	16.54	6950	6950	6450	9230	4970	7100	6821.10	2.99	-391	7340	7220	7140	7020	6940	7200	7000	128	2130	500	4400	10	1	25680564	1746	58.12	4.66	12	0.56	117.00	1458.00	13624	20230324	-50.09	1813	20221122	275.07	13624	-50.09	20230324	1880	261.70	20230103	14090	-51.74	20230324	1875	262.67	20221122	4.30	N	208370	500	128 억	766775	N	N	0	N	N
122	20231109	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	0	3	0.00	6202062630	866324	98.79	7100	7260	7060	9230	4970	7100	7159.22	3.14	62709	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1823	60.68	4.87	12	3.37	117.00	1458.00	13624	20230324	-47.89	1813	20221122	291.62	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1875	278.67	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
123	20231109	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	10	2	0.14	5943197070	829880	94.63	7100	7260	7060	9230	4970	7100	7161.51	3.14	65028	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1826	60.77	4.88	12	3.23	117.00	1458.00	13624	20230324	-47.81	1813	20221122	292.17	13624	-47.81	20230324	1880	278.19	20230103	14090	-49.54	20230324	1875	279.20	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
124	20231109	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	30	2	0.42	5296893180	738941	84.26	7100	7260	7060	9230	4970	7100	7168.22	3.14	46906	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1831	60.94	4.89	12	2.88	117.00	1458.00	13624	20230324	-47.67	1813	20221122	293.27	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1875	280.27	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
125	20231109	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	60	2	0.85	4360009470	607176	69.24	7100	7260	7070	9230	4970	7100	7180.80	3.14	30718	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1839	61.20	4.91	12	2.36	117.00	1458.00	13624	20230324	-47.45	1813	20221122	294.93	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1875	281.87	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
126	20231109	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	80	2	1.13	4022565850	560095	63.87	7100	7260	7070	9230	4970	7100	7181.94	3.14	29623	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1844	61.37	4.92	12	2.18	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
127	20231109	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	80	2	1.13	3535436910	492188	56.12	7100	7260	7070	9230	4970	7100	7183.10	3.14	26240	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1844	61.37	4.92	12	1.92	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
128	20231109	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	50	2	0.70	2611077620	363637	41.47	7100	7260	7070	9230	4970	7100	7180.45	3.14	-3438	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1836	61.11	4.90	12	1.42	117.00	1458.00	13624	20230324	-47.52	1813	20221122	294.37	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1875	281.33	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
129	20231109	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	40	2	0.56	260213860	36518	4.16	7100	7170	7080	9230	4970	7100	7125.64	3.14	181	7346	7222	7146	7022	6946	7185	6985	128	2130	500	4400	10	1	25680564	1834	61.03	4.90	12	0.14	117.00	1458.00	13624	20230324	-47.59	1813	20221122	293.82	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1875	280.80	20221122	3.65	N	208370	500	128 억	806066	N	N	11	N	N
130	20231108	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-20	5	-0.28	6158989370	859571	12.45	7260	7270	7070	9250	4990	7120	7165.42	3.53	-32029	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1823	60.68	4.87	12	3.35	117.00	1458.00	13624	20230324	-47.89	1813	20221122	291.62	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1875	278.67	20221122	3.55	N	208370	500	128 억	906957	N	N	11	N	N
131	20231108	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-20	5	-0.28	5821825670	812049	11.76	7260	7270	7070	9250	4990	7120	7169.43	3.53	-33833	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1823	60.68	4.87	12	3.16	117.00	1458.00	13624	20230324	-47.89	1813	20221122	291.62	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1875	278.67	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
132	20231108	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	20	2	0.28	5073355090	706728	10.23	7260	7270	7100	9250	4990	7120	7178.82	3.53	-32858	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1834	61.03	4.90	12	2.75	117.00	1458.00	13624	20230324	-47.59	1813	20221122	293.82	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1875	280.80	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
133	20231108	130838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	30	2	0.42	4769148430	664176	9.62	7260	7270	7100	9250	4990	7120	7180.74	3.53	-25169	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1836	61.11	4.90	12	2.59	117.00	1458.00	13624	20230324	-47.52	1813	20221122	294.37	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1875	281.33	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
134	20231108	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	70	2	0.98	4420197170	615464	8.91	7260	7270	7100	9250	4990	7120	7182.10	3.53	-25373	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1846	61.45	4.93	12	2.40	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
135	20231108	110842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	80	2	1.12	4079507500	568162	8.23	7260	7270	7100	9250	4990	7120	7180.40	3.53	-23908	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1849	61.54	4.94	12	2.21	117.00	1458.00	13624	20230324	-47.15	1813	20221122	297.13	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1875	284.00	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
136	20231108	100841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	60	2	0.84	3060128300	425647	6.16	7260	7270	7120	9250	4990	7120	7189.69	3.53	-19270	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1844	61.37	4.92	12	1.66	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
137	20231108	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	60	2	0.84	1069334260	147989	2.14	7260	7270	7180	9250	4990	7120	7227.25	3.53	-4917	8626	7872	7436	6682	6246	7655	6465	128	2130	500	4410	10	1	25680564	1844	61.37	4.92	12	0.58	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	3.55	N	208370	500	128 억	906957	N	N	0	N	N
138	20231107	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	-1140	5	-13.80	28192175290	3869095	307.99	8190	8190	7000	10730	5790	8260	7286.31	2.03	-426808	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1828	60.85	4.88	12	15.07	117.00	1458.00	13624	20230324	-47.74	1813	20221122	292.72	13624	-47.74	20230324	1880	278.72	20230103	14090	-49.47	20230324	1875	279.73	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
139	20231107	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-1130	5	-13.68	27532776050	3776742	300.64	8190	8190	7000	10730	5790	8260	7289.83	2.03	-419310	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1831	60.94	4.89	12	14.71	117.00	1458.00	13624	20230324	-47.67	1813	20221122	293.27	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1875	280.27	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
140	20231107	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-1100	5	-13.32	25812073680	3535192	281.41	8190	8190	7000	10730	5790	8260	7301.19	2.03	-415942	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1839	61.20	4.91	12	13.77	117.00	1458.00	13624	20230324	-47.45	1813	20221122	294.93	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1875	281.87	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
141	20231107	130843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-1200	5	-14.53	24082026000	3292470	262.09	8190	8190	7000	10730	5790	8260	7313.99	2.03	-393331	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1813	60.34	4.84	12	12.82	117.00	1458.00	13624	20230324	-48.18	1813	20221122	289.41	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1875	276.53	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
142	20231107	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-1240	5	-15.01	22439027080	3058880	243.49	8190	8190	7010	10730	5790	8260	7335.40	2.03	-385699	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1803	60.00	4.81	12	11.91	117.00	1458.00	13624	20230324	-48.47	1813	20221122	287.20	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1875	274.40	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
143	20231107	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-1050	5	-12.71	19342212430	2623310	208.82	8190	8190	7110	10730	5790	8260	7372.87	2.03	-327520	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1852	61.62	4.95	12	10.22	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1875	284.53	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
144	20231107	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-990	5	-11.99	16900579340	2286564	182.02	8190	8190	7110	10730	5790	8260	7390.88	2.03	-247180	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1867	62.14	4.99	12	8.90	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1875	287.73	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
145	20231107	090827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-830	5	-10.05	6053213640	800419	63.72	8190	8190	7380	10730	5790	8260	7561.68	2.03	-1678	8566	8412	8106	7952	7646	8490	8030	128	2470	500	5120	10	1	25680564	1908	63.50	5.10	12	3.12	117.00	1458.00	13624	20230324	-45.46	1813	20221122	309.82	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1875	296.27	20221122	3.55	N	208370	500	128 억	521112	N	N	0	N	N
146	20231106	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	300	2	3.77	9787106320	1217748	78.88	8100	8260	7800	10340	5580	7960	8037.00	1.84	46591	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2121	70.60	5.67	12	4.74	117.00	1458.00	13624	20230324	-39.37	1813	20221122	355.60	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1875	340.53	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
147	20231106	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	240	2	3.02	9244096030	1151795	74.61	8100	8240	7800	10340	5580	7960	8025.95	1.84	42606	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2106	70.09	5.62	12	4.49	117.00	1458.00	13624	20230324	-39.81	1813	20221122	352.29	13624	-39.81	20230324	1880	336.17	20230103	14090	-41.80	20230324	1875	337.33	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
148	20231106	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	220	2	2.76	8250215070	1030372	66.75	8100	8220	7800	10340	5580	7960	8007.14	1.84	39739	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2101	69.91	5.61	12	4.01	117.00	1458.00	13624	20230324	-39.96	1813	20221122	351.19	13624	-39.96	20230324	1880	335.11	20230103	14090	-41.94	20230324	1875	336.27	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
149	20231106	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	80	2	1.01	7020582660	879310	56.96	8100	8140	7800	10340	5580	7960	7984.26	1.84	38667	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2065	68.72	5.51	12	3.42	117.00	1458.00	13624	20230324	-40.99	1813	20221122	343.46	13624	-40.99	20230324	1880	327.66	20230103	14090	-42.94	20230324	1875	328.80	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
150	20231106	120826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	30	2	0.38	5832181470	732230	47.43	8100	8100	7800	10340	5580	7960	7964.97	1.84	17084	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2052	68.29	5.48	12	2.85	117.00	1458.00	13624	20230324	-41.35	1813	20221122	340.71	13624	-41.35	20230324	1880	325.00	20230103	14090	-43.29	20230324	1875	326.13	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
151	20231106	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-40	5	-0.50	4981229460	625321	40.51	8100	8100	7800	10340	5580	7960	7965.90	1.84	-10676	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2034	67.69	5.43	12	2.43	117.00	1458.00	13624	20230324	-41.87	1813	20221122	336.85	13624	-41.87	20230324	1880	321.28	20230103	14090	-43.79	20230324	1875	322.40	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
152	20231106	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7970	10	2	0.13	3329154130	417637	27.05	8100	8100	7800	10340	5580	7960	7971.47	1.84	-24591	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2047	68.12	5.47	12	1.63	117.00	1458.00	13624	20230324	-41.50	1813	20221122	339.60	13624	-41.50	20230324	1880	323.94	20230103	14090	-43.44	20230324	1875	325.07	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
153	20231106	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-120	5	-1.51	1041294360	130604	8.46	8100	8100	7820	10340	5580	7960	7973.16	1.84	-41565	8433	8196	7873	7636	7313	8315	7755	128	2380	500	4930	10	1	25680564	2013	67.01	5.38	12	0.51	117.00	1458.00	13624	20230324	-42.45	1813	20221122	332.43	13624	-42.45	20230324	1880	317.02	20230103	14090	-44.36	20230324	1875	318.13	20221122	3.39	N	208370	500	128 억	472887	N	N	0	N	N
154	20231103	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7960	260	2	3.38	12049446710	1529003	119.10	7830	8110	7550	10010	5390	7700	7880.45	2.24	-104951	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2044	68.03	5.46	12	5.95	117.00	1458.00	13624	20230324	-41.57	1813	20221122	339.05	13624	-41.57	20230324	1880	323.40	20230103	14090	-43.51	20230324	1875	324.53	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
155	20231103	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7950	250	2	3.25	11662568070	1480419	115.32	7830	8110	7550	10010	5390	7700	7877.88	2.24	-108109	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2042	67.95	5.45	12	5.76	117.00	1458.00	13624	20230324	-41.65	1813	20221122	338.50	13624	-41.65	20230324	1880	322.87	20230103	14090	-43.58	20230324	1875	324.00	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
156	20231103	140810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	190	2	2.47	10857432080	1378887	107.41	7830	8110	7550	10010	5390	7700	7874.06	2.24	-106622	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2026	67.44	5.41	12	5.37	117.00	1458.00	13624	20230324	-42.09	1813	20221122	335.19	13624	-42.09	20230324	1880	319.68	20230103	14090	-44.00	20230324	1875	320.80	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
157	20231103	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	140	2	1.82	10210691460	1296860	101.02	7830	8110	7550	10010	5390	7700	7873.40	2.24	-121134	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2013	67.01	5.38	12	5.05	117.00	1458.00	13624	20230324	-42.45	1813	20221122	332.43	13624	-42.45	20230324	1880	317.02	20230103	14090	-44.36	20230324	1875	318.13	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
158	20231103	120809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	190	2	2.47	9544101750	1212081	94.42	7830	8110	7550	10010	5390	7700	7874.15	2.24	-124547	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2026	67.44	5.41	12	4.72	117.00	1458.00	13624	20230324	-42.09	1813	20221122	335.19	13624	-42.09	20230324	1880	319.68	20230103	14090	-44.00	20230324	1875	320.80	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
159	20231103	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	90	2	1.17	8825700550	1120393	87.27	7830	8110	7550	10010	5390	7700	7877.33	2.24	-144673	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2001	66.58	5.34	12	4.36	117.00	1458.00	13624	20230324	-42.82	1813	20221122	329.67	13624	-42.82	20230324	1880	314.36	20230103	14090	-44.71	20230324	1875	315.47	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
160	20231103	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	190	2	2.47	7309834560	927017	72.21	7830	8110	7550	10010	5390	7700	7885.33	2.24	-134259	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	2026	67.44	5.41	12	3.61	117.00	1458.00	13624	20230324	-42.09	1813	20221122	335.19	13624	-42.09	20230324	1880	319.68	20230103	14090	-44.00	20230324	1875	320.80	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
161	20231103	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	-30	5	-0.39	1150696820	148634	11.58	7830	7830	7550	10010	5390	7700	7741.81	2.24	-53388	7986	7842	7556	7412	7126	7915	7485	128	2310	500	4770	10	1	25680564	1970	65.56	5.26	12	0.58	117.00	1458.00	13624	20230324	-43.70	1813	20221122	323.06	13624	-43.70	20230324	1880	307.98	20230103	14090	-45.56	20230324	1875	309.07	20221122	3.50	N	208370	500	128 억	576295	N	N	0	N	N
162	20231102	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	530	2	7.39	9567501000	1265317	270.65	7330	7700	7270	9320	5020	7170	7560.85	2.00	62758	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1977	65.81	5.28	12	4.93	117.00	1458.00	13624	20230324	-43.48	1813	20221122	324.71	13624	-43.48	20230324	1880	309.57	20230103	14090	-45.35	20230324	1875	310.67	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
163	20231102	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7640	470	2	6.56	9015237690	1193477	255.28	7330	7700	7270	9320	5020	7170	7553.76	2.00	62733	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1962	65.30	5.24	12	4.65	117.00	1458.00	13624	20230324	-43.92	1813	20221122	321.40	13624	-43.92	20230324	1880	306.38	20230103	14090	-45.78	20230324	1875	307.47	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
164	20231102	140800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	370	2	5.16	7258231800	963274	206.04	7330	7700	7270	9320	5020	7170	7534.96	2.00	99014	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1936	64.44	5.17	12	3.75	117.00	1458.00	13624	20230324	-44.66	1813	20221122	315.89	13624	-44.66	20230324	1880	301.06	20230103	14090	-46.49	20230324	1875	302.13	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
165	20231102	130805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	420	2	5.86	6321575540	838973	179.45	7330	7700	7270	9320	5020	7170	7534.90	2.00	117921	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1949	64.87	5.21	12	3.27	117.00	1458.00	13624	20230324	-44.29	1813	20221122	318.64	13624	-44.29	20230324	1880	303.72	20230103	14090	-46.13	20230324	1875	304.80	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
166	20231102	120802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	460	2	6.42	5445212570	724161	154.90	7330	7690	7270	9320	5020	7170	7519.34	2.00	113423	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1959	65.21	5.23	12	2.82	117.00	1458.00	13624	20230324	-44.00	1813	20221122	320.85	13624	-44.00	20230324	1880	305.85	20230103	14090	-45.85	20230324	1875	306.93	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
167	20231102	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	360	2	5.02	4378807610	584238	124.97	7330	7690	7270	9320	5020	7170	7494.90	2.00	89536	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1934	64.36	5.16	12	2.28	117.00	1458.00	13624	20230324	-44.73	1813	20221122	315.33	13624	-44.73	20230324	1880	300.53	20230103	14090	-46.56	20230324	1875	301.60	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
168	20231102	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	360	2	5.02	2656648150	357338	76.43	7330	7550	7270	9320	5020	7170	7434.55	2.00	83902	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1934	64.36	5.16	12	1.39	117.00	1458.00	13624	20230324	-44.73	1813	20221122	315.33	13624	-44.73	20230324	1880	300.53	20230103	14090	-46.56	20230324	1875	301.60	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
169	20231102	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	250	2	3.49	737511360	100416	21.48	7330	7430	7270	9320	5020	7170	7344.56	2.00	30603	7436	7302	7186	7052	6936	7245	6995	128	2150	500	4440	10	1	25680564	1905	63.42	5.09	12	0.39	117.00	1458.00	13624	20230324	-45.54	1813	20221122	309.27	13624	-45.54	20230324	1880	294.68	20230103	14090	-47.34	20230324	1875	295.73	20221122	3.49	N	208370	500	128 억	513940	N	N	0	N	N
170	20231101	160759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	170	2	2.43	3341006880	464205	47.56	7200	7320	7070	9100	4900	7000	7197.34	1.55	115201	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1841	61.28	4.92	12	1.81	117.00	1458.00	13624	20230324	-47.37	1813	20221122	295.48	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1875	282.40	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
171	20231101	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	190	2	2.71	3172090280	440646	45.15	7200	7320	7070	9100	4900	7000	7198.73	1.55	113506	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1846	61.45	4.93	12	1.72	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
172	20231101	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	140	2	2.00	2851409850	395801	40.55	7200	7320	7070	9100	4900	7000	7204.16	1.55	106438	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1834	61.03	4.90	12	1.54	117.00	1458.00	13624	20230324	-47.59	1813	20221122	293.82	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1875	280.80	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
173	20231101	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	100	2	1.43	2674520580	371004	38.01	7200	7320	7070	9100	4900	7000	7208.88	1.55	109032	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1823	60.68	4.87	12	1.44	117.00	1458.00	13624	20230324	-47.89	1813	20221122	291.62	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1875	278.67	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
174	20231101	120817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	100	2	1.43	2521395210	349539	35.81	7200	7320	7070	9100	4900	7000	7213.49	1.55	113927	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1823	60.68	4.87	12	1.36	117.00	1458.00	13624	20230324	-47.89	1813	20221122	291.62	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1875	278.67	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
175	20231101	110823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	120	2	1.71	2325369110	321991	32.99	7200	7320	7090	9100	4900	7000	7221.85	1.55	118275	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1828	60.85	4.88	12	1.25	117.00	1458.00	13624	20230324	-47.74	1813	20221122	292.72	13624	-47.74	20230324	1880	278.72	20230103	14090	-49.47	20230324	1875	279.73	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
176	20231101	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	260	2	3.71	1807903150	249977	25.61	7200	7320	7140	9100	4900	7000	7232.29	1.55	125611	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1864	62.05	4.98	12	0.97	117.00	1458.00	13624	20230324	-46.71	1813	20221122	300.44	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1875	287.20	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N
177	20231101	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	200	2	2.86	431185750	59890	6.14	7200	7230	7140	9100	4900	7000	7199.67	1.55	25108	7693	7346	7083	6736	6473	7215	6605	128	2100	500	4340	10	1	25680564	1849	61.54	4.94	12	0.23	117.00	1458.00	13624	20230324	-47.15	1813	20221122	297.13	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1875	284.00	20221122	3.31	N	208370	500	128 억	398133	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History