KissMeData/039860/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160506	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	0	3	0.00	35176640	10071	32.05	3495	3540	3465	4550	2450	3500	3492.86	1.08	197	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.04	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.17	N	039860	500	134 억	289477	N	N	11	N	N
3	20231130	150507	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	-20	5	-0.57	33755750	9665	30.76	3495	3540	3465	4550	2450	3500	3492.58	1.08	114	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	933	20.00	1.62	12	0.04	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
4	20231130	140503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3495	-5	5	-0.14	20384795	5830	18.55	3495	3540	3465	4550	2450	3500	3496.53	1.08	-9	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	937	20.09	1.63	12	0.02	174.00	2150.00	7260	20221219	-51.86	3180	20231023	9.91	6950	-49.71	20230102	3180	9.91	20231023	7260	-51.86	20221219	3180	9.91	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
5	20231130	130502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	0	3	0.00	17781170	5088	16.19	3495	3540	3465	4550	2450	3500	3494.73	1.08	115	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.02	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
6	20231130	120511	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3505	5	2	0.14	12376690	3544	11.28	3495	3540	3465	4550	2450	3500	3492.29	1.08	-237	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	940	20.14	1.63	12	0.01	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
7	20231130	110507	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	0	3	0.00	9530920	2730	8.69	3495	3540	3465	4550	2450	3500	3491.18	1.08	-277	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.01	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
8	20231130	100502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	0	3	0.00	4744110	1356	4.32	3495	3540	3465	4550	2450	3500	3498.61	1.08	-670	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.01	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
9	20231130	090504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3525	25	2	0.71	562575	160	0.51	3495	3540	3465	4550	2450	3500	3516.09	1.08	-19	3533	3516	3493	3476	3453	3505	3465	134	1050	500	2240	5	1	26807627	945	20.26	1.64	12	0.00	174.00	2150.00	7260	20221219	-51.45	3180	20231023	10.85	6950	-49.28	20230102	3180	10.85	20231023	7260	-51.45	20221219	3180	10.85	20231023	3.17	N	039860	500	134 억	289477	N	N	16	N	N
10	20231129	160502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	-10	5	-0.28	109261965	31389	89.60	3505	3510	3470	4560	2460	3510	3480.84	1.11	-8670	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.12	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.15	N	039860	500	134 억	298096	N	N	16	N	N
11	20231129	150505	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	-30	5	-0.85	97354895	27976	79.86	3505	3510	3470	4560	2460	3510	3479.94	1.11	-8859	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	933	20.00	1.62	12	0.10	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
12	20231129	140503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3475	-35	5	-1.00	67814705	19472	55.58	3505	3510	3470	4560	2460	3510	3482.68	1.11	-6156	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	932	19.97	1.62	12	0.07	174.00	2150.00	7260	20221219	-52.13	3180	20231023	9.28	6950	-50.00	20230102	3180	9.28	20231023	7260	-52.13	20221219	3180	9.28	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
13	20231129	130506	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	-30	5	-0.85	60504815	17369	49.58	3505	3510	3470	4560	2460	3510	3483.49	1.11	-5652	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	933	20.00	1.62	12	0.06	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
14	20231129	120504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	-30	5	-0.85	34496505	9882	28.21	3505	3510	3470	4560	2460	3510	3490.84	1.11	-4493	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	933	20.00	1.62	12	0.04	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
15	20231129	110504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3485	-25	5	-0.71	32789775	9392	26.81	3505	3510	3470	4560	2460	3510	3491.25	1.11	-4877	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	934	20.03	1.62	12	0.04	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
16	20231129	100503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3485	-25	5	-0.71	28288240	8098	23.12	3505	3510	3470	4560	2460	3510	3493.24	1.11	-4195	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	934	20.03	1.62	12	0.03	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
17	20231129	090501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3500	-10	5	-0.28	8054665	2299	6.56	3505	3505	3500	4560	2460	3510	3503.55	1.11	-759	3576	3542	3511	3477	3446	3527	3462	134	1050	500	2240	5	1	26807627	938	20.11	1.63	12	0.01	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.15	N	039860	500	134 억	298096	N	N	0	N	N
18	20231128	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3510	-30	5	-0.85	122567170	35021	117.89	3530	3545	3480	4600	2480	3540	3499.72	1.14	-7229	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	941	20.17	1.63	12	0.13	174.00	2150.00	7260	20221219	-51.65	3180	20231023	10.38	6950	-49.50	20230102	3180	10.38	20231023	7260	-51.65	20221219	3180	10.38	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
19	20231128	150431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3495	-45	5	-1.27	111099600	31745	106.86	3530	3545	3480	4600	2480	3540	3499.75	1.14	-6840	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	937	20.09	1.63	12	0.12	174.00	2150.00	7260	20221219	-51.86	3180	20231023	9.91	6950	-49.71	20230102	3180	9.91	20231023	7260	-51.86	20221219	3180	9.91	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
20	20231128	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3505	-35	5	-0.99	92738265	26502	89.21	3530	3545	3480	4600	2480	3540	3499.29	1.14	-6042	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	940	20.14	1.63	12	0.10	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
21	20231128	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3500	-40	5	-1.13	84995830	24292	81.77	3530	3545	3480	4600	2480	3540	3498.92	1.14	-6475	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	938	20.11	1.63	12	0.09	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
22	20231128	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3510	-30	5	-0.85	55214300	15781	53.12	3530	3545	3480	4600	2480	3540	3498.78	1.14	-5004	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	941	20.17	1.63	12	0.06	174.00	2150.00	7260	20221219	-51.65	3180	20231023	10.38	6950	-49.50	20230102	3180	10.38	20231023	7260	-51.65	20221219	3180	10.38	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
23	20231128	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3500	-40	5	-1.13	43033450	12298	41.40	3530	3545	3480	4600	2480	3540	3499.22	1.14	-2552	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	938	20.11	1.63	12	0.05	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
24	20231128	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3500	-40	5	-1.13	22223955	6345	21.36	3530	3545	3480	4600	2480	3540	3502.59	1.14	-1976	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	938	20.11	1.63	12	0.02	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
25	20231128	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3540	0	3	0.00	363855	103	0.35	3530	3540	3530	4600	2480	3540	3532.57	1.14	-22	3683	3611	3573	3501	3463	3592	3482	134	1060	500	2260	5	1	26807627	949	20.34	1.65	12	0.00	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.16	N	039860	500	134 억	305325	N	N	3	N	N
26	20231127	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3540	-75	5	-2.07	106019660	29704	152.85	3615	3645	3535	4695	2535	3615	3569.27	1.17	-8673	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	949	20.34	1.65	12	0.11	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.17	N	039860	500	134 억	314840	N	N	3	N	N
27	20231127	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3540	-75	5	-2.07	103598990	29020	149.33	3615	3645	3535	4695	2535	3615	3569.92	1.17	-8647	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	949	20.34	1.65	12	0.11	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
28	20231127	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	-60	5	-1.66	86738870	24262	124.84	3615	3645	3540	4695	2535	3615	3575.09	1.17	-8573	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	953	20.43	1.65	12	0.09	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
29	20231127	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	-60	5	-1.66	62509140	17431	89.69	3615	3645	3555	4695	2535	3615	3586.09	1.17	-9509	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	953	20.43	1.65	12	0.07	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
30	20231127	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3600	-15	5	-0.41	33585280	9326	47.99	3615	3645	3580	4695	2535	3615	3601.25	1.17	-4064	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	965	20.69	1.67	12	0.03	174.00	2150.00	7260	20221219	-50.41	3180	20231023	13.21	6950	-48.20	20230102	3180	13.21	20231023	7260	-50.41	20221219	3180	13.21	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
31	20231127	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3590	-25	5	-0.69	28881615	8014	41.24	3615	3645	3585	4695	2535	3615	3603.90	1.17	-3491	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	962	20.63	1.67	12	0.03	174.00	2150.00	7260	20221219	-50.55	3180	20231023	12.89	6950	-48.35	20230102	3180	12.89	20231023	7260	-50.55	20221219	3180	12.89	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
32	20231127	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3590	-25	5	-0.69	16248790	4498	23.15	3615	3645	3590	4695	2535	3615	3612.45	1.17	-1378	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	962	20.63	1.67	12	0.02	174.00	2150.00	7260	20221219	-50.55	3180	20231023	12.89	6950	-48.35	20230102	3180	12.89	20231023	7260	-50.55	20221219	3180	12.89	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
33	20231127	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	30	2	0.83	4599945	1269	6.53	3615	3645	3615	4695	2535	3615	3624.86	1.17	325	3698	3656	3623	3581	3548	3677	3602	134	1080	500	2310	5	1	26807627	977	20.95	1.70	12	0.00	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.17	N	039860	500	134 억	314840	N	N	0	N	N
34	20231124	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3615	5	2	0.14	70578845	19434	72.89	3590	3665	3590	4690	2530	3610	3631.72	1.17	2302	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	969	20.78	1.68	12	0.07	174.00	2150.00	7260	20221219	-50.21	3180	20231023	13.68	6950	-47.99	20230102	3180	13.68	20231023	7260	-50.21	20221219	3180	13.68	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
35	20231124	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3625	15	2	0.42	66395745	18277	68.55	3590	3665	3590	4690	2530	3610	3632.75	1.17	2205	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	972	20.83	1.69	12	0.07	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
36	20231124	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	35	2	0.97	56884470	15653	58.71	3590	3665	3590	4690	2530	3610	3634.09	1.17	2051	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	977	20.95	1.70	12	0.06	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
37	20231124	130455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	30	2	0.83	54789350	15077	56.55	3590	3665	3590	4690	2530	3610	3633.97	1.17	1861	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	976	20.92	1.69	12	0.06	174.00	2150.00	7260	20221219	-49.86	3180	20231023	14.47	6950	-47.63	20230102	3180	14.47	20231023	7260	-49.86	20221219	3180	14.47	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
38	20231124	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3635	25	2	0.69	49717380	13682	51.32	3590	3665	3590	4690	2530	3610	3633.78	1.17	1863	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	974	20.89	1.69	12	0.05	174.00	2150.00	7260	20221219	-49.93	3180	20231023	14.31	6950	-47.70	20230102	3180	14.31	20231023	7260	-49.93	20221219	3180	14.31	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
39	20231124	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3650	40	2	1.11	45734435	12582	47.19	3590	3665	3590	4690	2530	3610	3634.91	1.17	1616	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	978	20.98	1.70	12	0.05	174.00	2150.00	7260	20221219	-49.72	3180	20231023	14.78	6950	-47.48	20230102	3180	14.78	20231023	7260	-49.72	20221219	3180	14.78	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
40	20231124	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	35	2	0.97	37870220	10425	39.10	3590	3665	3590	4690	2530	3610	3632.64	1.17	1952	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	977	20.95	1.70	12	0.04	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
41	20231124	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3625	15	2	0.42	9132535	2539	9.52	3590	3640	3590	4690	2530	3610	3596.90	1.17	493	3716	3662	3636	3582	3556	3650	3570	134	1080	500	2310	5	1	26807627	972	20.83	1.69	12	0.01	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.16	N	039860	500	134 억	312538	N	N	1	N	N
42	20231123	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	-30	5	-0.82	94054580	25884	73.02	3640	3690	3610	4730	2550	3640	3633.84	1.14	8012	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	968	20.75	1.68	12	0.10	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.18	N	039860	500	134 억	304510	N	N	1	N	N
43	20231123	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	-30	5	-0.82	83740210	23030	64.97	3640	3690	3610	4730	2550	3640	3636.14	1.14	7380	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	968	20.75	1.68	12	0.09	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
44	20231123	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3650	10	2	0.27	72578975	19949	56.28	3640	3690	3615	4730	2550	3640	3638.23	1.14	6995	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	978	20.98	1.70	12	0.07	174.00	2150.00	7260	20221219	-49.72	3180	20231023	14.78	6950	-47.48	20230102	3180	14.78	20231023	7260	-49.72	20221219	3180	14.78	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
45	20231123	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	0	3	0.00	66940535	18401	51.91	3640	3690	3615	4730	2550	3640	3637.87	1.14	7118	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	976	20.92	1.69	12	0.07	174.00	2150.00	7260	20221219	-49.86	3180	20231023	14.47	6950	-47.63	20230102	3180	14.47	20231023	7260	-49.86	20221219	3180	14.47	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
46	20231123	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	5	2	0.14	47368485	13036	36.78	3640	3690	3615	4730	2550	3640	3633.67	1.14	2641	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	977	20.95	1.70	12	0.05	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
47	20231123	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	5	2	0.14	34679335	9541	26.92	3640	3690	3615	4730	2550	3640	3634.77	1.14	2213	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	977	20.95	1.70	12	0.04	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
48	20231123	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	5	2	0.14	11928565	3282	9.26	3640	3690	3615	4730	2550	3640	3634.54	1.14	-104	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	977	20.95	1.70	12	0.01	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
49	20231123	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	0	3	0.00	504660	139	0.39	3640	3640	3615	4730	2550	3640	3630.65	1.14	-14	3740	3690	3645	3595	3550	3667	3572	134	1090	500	2320	5	1	26807627	976	20.92	1.69	12	0.00	174.00	2150.00	7260	20221219	-49.86	3180	20231023	14.47	6950	-47.63	20230102	3180	14.47	20231023	7260	-49.86	20221219	3180	14.47	20231023	3.18	N	039860	500	134 억	304510	N	N	2	N	N
50	20231122	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	-40	5	-1.09	129163130	35446	70.32	3680	3695	3600	4780	2580	3680	3643.94	1.19	-13820	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	976	20.92	1.69	12	0.13	174.00	2150.00	7260	20221219	-49.86	3180	20231023	14.47	6950	-47.63	20230102	3180	14.47	20231023	7260	-49.86	20221219	3180	14.47	20231023	3.19	N	039860	500	134 억	318330	N	N	2	N	N
51	20231122	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3620	-60	5	-1.63	123696265	33940	67.34	3680	3695	3600	4780	2580	3680	3644.56	1.19	-13039	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	970	20.80	1.68	12	0.13	174.00	2150.00	7260	20221219	-50.14	3180	20231023	13.84	6950	-47.91	20230102	3180	13.84	20231023	7260	-50.14	20221219	3180	13.84	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
52	20231122	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3635	-45	5	-1.22	113467730	31122	61.75	3680	3695	3600	4780	2580	3680	3645.90	1.19	-11809	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	974	20.89	1.69	12	0.12	174.00	2150.00	7260	20221219	-49.93	3180	20231023	14.31	6950	-47.70	20230102	3180	14.31	20231023	7260	-49.93	20221219	3180	14.31	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
53	20231122	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3635	-45	5	-1.22	108439695	29734	58.99	3680	3695	3600	4780	2580	3680	3646.99	1.19	-10970	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	974	20.89	1.69	12	0.11	174.00	2150.00	7260	20221219	-49.93	3180	20231023	14.31	6950	-47.70	20230102	3180	14.31	20231023	7260	-49.93	20221219	3180	14.31	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
54	20231122	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3605	-75	5	-2.04	104929435	28765	57.07	3680	3695	3600	4780	2580	3680	3647.82	1.19	-10298	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	966	20.72	1.68	12	0.11	174.00	2150.00	7260	20221219	-50.34	3180	20231023	13.36	6950	-48.13	20230102	3180	13.36	20231023	7260	-50.34	20221219	3180	13.36	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
55	20231122	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	-70	5	-1.90	88979610	24342	48.29	3680	3695	3610	4780	2580	3680	3655.39	1.19	-9334	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	968	20.75	1.68	12	0.09	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
56	20231122	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3635	-45	5	-1.22	68243660	18631	36.96	3680	3695	3635	4780	2580	3680	3662.91	1.19	-7706	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	974	20.89	1.69	12	0.07	174.00	2150.00	7260	20221219	-49.93	3180	20231023	14.31	6950	-47.70	20230102	3180	14.31	20231023	7260	-49.93	20221219	3180	14.31	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
57	20231122	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3665	-15	5	-0.41	2473665	674	1.34	3680	3680	3665	4780	2580	3680	3670.13	1.19	-152	3760	3720	3645	3605	3530	3740	3625	134	1100	500	2350	5	1	26807627	982	21.06	1.70	12	0.00	174.00	2150.00	7260	20221219	-49.52	3180	20231023	15.25	6950	-47.27	20230102	3180	15.25	20231023	7260	-49.52	20221219	3180	15.25	20231023	3.19	N	039860	500	134 억	318330	N	N	3	N	N
58	20231121	160444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	60	2	1.66	183250515	50314	269.16	3610	3685	3570	4705	2535	3620	3641.90	1.09	26703	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	987	21.15	1.71	12	0.19	174.00	2150.00	7260	20221219	-49.31	3180	20231023	15.72	6950	-47.05	20230102	3180	15.72	20231023	7260	-49.31	20221219	3180	15.72	20231023	3.20	N	039860	500	134 억	291628	N	N	3	N	N
59	20231121	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3675	55	2	1.52	174010270	47803	255.73	3610	3685	3570	4705	2535	3620	3640.15	1.09	26911	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	985	21.12	1.71	12	0.18	174.00	2150.00	7260	20221219	-49.38	3180	20231023	15.57	6950	-47.12	20230102	3180	15.57	20231023	7260	-49.38	20221219	3180	15.57	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
60	20231121	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	25	2	0.69	100782270	27799	148.71	3610	3655	3570	4705	2535	3620	3625.39	1.09	15828	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	977	20.95	1.70	12	0.10	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
61	20231121	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	20	2	0.55	97071990	26780	143.26	3610	3655	3570	4705	2535	3620	3624.79	1.09	15525	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	976	20.92	1.69	12	0.10	174.00	2150.00	7260	20221219	-49.86	3180	20231023	14.47	6950	-47.63	20230102	3180	14.47	20231023	7260	-49.86	20221219	3180	14.47	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
62	20231121	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3645	25	2	0.69	92680540	25574	136.81	3610	3655	3570	4705	2535	3620	3624.01	1.09	14836	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	977	20.95	1.70	12	0.10	174.00	2150.00	7260	20221219	-49.79	3180	20231023	14.62	6950	-47.55	20230102	3180	14.62	20231023	7260	-49.79	20221219	3180	14.62	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
63	20231121	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3620	0	3	0.00	44367700	12294	65.77	3610	3640	3570	4705	2535	3620	3608.89	1.09	3842	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	970	20.80	1.68	12	0.05	174.00	2150.00	7260	20221219	-50.14	3180	20231023	13.84	6950	-47.91	20230102	3180	13.84	20231023	7260	-50.14	20221219	3180	13.84	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
64	20231121	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	-10	5	-0.28	29402055	8159	43.65	3610	3630	3570	4705	2535	3620	3603.63	1.09	460	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	968	20.75	1.68	12	0.03	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
65	20231121	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3615	-5	5	-0.14	846470	234	1.25	3610	3630	3610	4705	2535	3620	3617.39	1.09	-53	3726	3672	3601	3547	3476	3637	3512	134	1085	500	2310	5	1	26807627	969	20.78	1.68	12	0.00	174.00	2150.00	7260	20221219	-50.21	3180	20231023	13.68	6950	-47.99	20230102	3180	13.68	20231023	7260	-50.21	20221219	3180	13.68	20231023	3.20	N	039860	500	134 억	291628	N	N	10	N	N
66	20231120	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3620	-5	5	-0.14	67512535	18682	36.34	3630	3655	3530	4710	2540	3625	3613.77	1.10	-2746	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	970	20.80	1.68	12	0.07	174.00	2150.00	7260	20221219	-50.14	3180	20231023	13.84	6950	-47.91	20230102	3180	13.84	20231023	7260	-50.14	20221219	3180	13.84	20231023	3.25	N	039860	500	134 억	294374	N	N	10	N	N
67	20231120	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3595	-30	5	-0.83	66172520	18311	35.62	3630	3655	3530	4710	2540	3625	3613.81	1.10	-2624	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	964	20.66	1.67	12	0.07	174.00	2150.00	7260	20221219	-50.48	3180	20231023	13.05	6950	-48.27	20230102	3180	13.05	20231023	7260	-50.48	20221219	3180	13.05	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
68	20231120	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	-15	5	-0.41	50684805	14014	27.26	3630	3655	3530	4710	2540	3625	3616.73	1.10	-1355	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	968	20.75	1.68	12	0.05	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
69	20231120	130435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3615	-10	5	-0.28	39959950	11050	21.50	3630	3655	3530	4710	2540	3625	3616.29	1.10	-1214	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	969	20.78	1.68	12	0.04	174.00	2150.00	7260	20221219	-50.21	3180	20231023	13.68	6950	-47.99	20230102	3180	13.68	20231023	7260	-50.21	20221219	3180	13.68	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
70	20231120	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3625	0	3	0.00	38543975	10658	20.73	3630	3655	3530	4710	2540	3625	3616.44	1.10	-1214	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	972	20.83	1.69	12	0.04	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
71	20231120	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3620	-5	5	-0.14	26387260	7300	14.20	3630	3655	3530	4710	2540	3625	3614.69	1.10	-1051	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	970	20.80	1.68	12	0.03	174.00	2150.00	7260	20221219	-50.14	3180	20231023	13.84	6950	-47.91	20230102	3180	13.84	20231023	7260	-50.14	20221219	3180	13.84	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
72	20231120	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3625	0	3	0.00	19219430	5315	10.34	3630	3655	3530	4710	2540	3625	3616.07	1.10	-2468	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	972	20.83	1.69	12	0.02	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
73	20231120	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3590	-35	5	-0.97	1891135	522	1.02	3630	3630	3585	4710	2540	3625	3622.86	1.10	-323	3708	3666	3598	3556	3488	3687	3577	134	1085	500	2320	5	1	26807627	962	20.63	1.67	12	0.00	174.00	2150.00	7260	20221219	-50.55	3180	20231023	12.89	6950	-48.35	20230102	3180	12.89	20231023	7260	-50.55	20221219	3180	12.89	20231023	3.25	N	039860	500	134 억	294374	N	N	0	N	N
74	20231117	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3625	5	2	0.14	180264740	50577	184.62	3620	3640	3530	4705	2535	3620	3563.38	1.12	-6543	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	972	20.83	1.69	12	0.19	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
75	20231117	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3560	-60	5	-1.66	161074735	45220	165.07	3620	3640	3530	4705	2535	3620	3562.02	1.12	-7433	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	954	20.46	1.66	12	0.17	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
76	20231117	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3560	-60	5	-1.66	130682060	36649	133.78	3620	3640	3550	4705	2535	3620	3565.77	1.12	-1333	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	954	20.46	1.66	12	0.14	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
77	20231117	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3560	-60	5	-1.66	128004815	35896	131.03	3620	3640	3550	4705	2535	3620	3565.99	1.12	-812	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	954	20.46	1.66	12	0.13	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
78	20231117	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3570	-50	5	-1.38	107552895	30141	110.02	3620	3640	3550	4705	2535	3620	3568.33	1.12	-1350	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	957	20.52	1.66	12	0.11	174.00	2150.00	7260	20221219	-50.83	3180	20231023	12.26	6950	-48.63	20230102	3180	12.26	20231023	7260	-50.83	20221219	3180	12.26	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
79	20231117	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3565	-55	5	-1.52	96534120	27040	98.70	3620	3640	3555	4705	2535	3620	3570.05	1.12	-1346	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	956	20.49	1.66	12	0.10	174.00	2150.00	7260	20221219	-50.90	3180	20231023	12.11	6950	-48.71	20230102	3180	12.11	20231023	7260	-50.90	20221219	3180	12.11	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
80	20231117	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3575	-45	5	-1.24	61179365	17101	62.42	3620	3640	3560	4705	2535	3620	3577.53	1.12	-1467	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	958	20.55	1.66	12	0.06	174.00	2150.00	7260	20221219	-50.76	3180	20231023	12.42	6950	-48.56	20230102	3180	12.42	20231023	7260	-50.76	20221219	3180	12.42	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
81	20231117	090446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3630	10	2	0.28	1915090	529	1.93	3620	3635	3620	4705	2535	3620	3620.21	1.12	6	3713	3666	3598	3551	3483	3690	3575	134	1085	500	2310	5	1	26807627	973	20.86	1.69	12	0.00	174.00	2150.00	7260	20221219	-50.00	3180	20231023	14.15	6950	-47.77	20230102	3180	14.15	20231023	7260	-50.00	20221219	3180	14.15	20231023	3.25	N	039860	500	134 억	300917	N	N	0	N	N
82	20231116	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3610	35	2	0.98	92970030	25858	100.72	3585	3645	3530	4645	2505	3575	3595.41	1.09	7206	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	968	20.75	1.68	12	0.10	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
83	20231116	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3600	25	2	0.70	76478395	21297	82.95	3585	3645	3530	4645	2505	3575	3591.04	1.09	8011	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	965	20.69	1.67	12	0.08	174.00	2150.00	7260	20221219	-50.41	3180	20231023	13.21	6950	-48.20	20230102	3180	13.21	20231023	7260	-50.41	20221219	3180	13.21	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
84	20231116	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3595	20	2	0.56	71344290	19871	77.40	3585	3645	3530	4645	2505	3575	3590.37	1.09	7770	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	964	20.66	1.67	12	0.07	174.00	2150.00	7260	20221219	-50.48	3180	20231023	13.05	6950	-48.27	20230102	3180	13.05	20231023	7260	-50.48	20221219	3180	13.05	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
85	20231116	130443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3600	25	2	0.70	69072260	19239	74.94	3585	3645	3530	4645	2505	3575	3590.22	1.09	7890	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	965	20.69	1.67	12	0.07	174.00	2150.00	7260	20221219	-50.41	3180	20231023	13.21	6950	-48.20	20230102	3180	13.21	20231023	7260	-50.41	20221219	3180	13.21	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
86	20231116	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3615	40	2	1.12	58516875	16307	63.52	3585	3645	3530	4645	2505	3575	3588.45	1.09	6969	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	969	20.78	1.68	12	0.06	174.00	2150.00	7260	20221219	-50.21	3180	20231023	13.68	6950	-47.99	20230102	3180	13.68	20231023	7260	-50.21	20221219	3180	13.68	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
87	20231116	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3585	10	2	0.28	51378375	14329	55.81	3585	3645	3530	4645	2505	3575	3585.62	1.09	6868	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	961	20.60	1.67	12	0.05	174.00	2150.00	7260	20221219	-50.62	3180	20231023	12.74	6950	-48.42	20230102	3180	12.74	20231023	7260	-50.62	20221219	3180	12.74	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
88	20231116	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3535	-40	5	-1.12	16359745	4604	17.93	3585	3585	3530	4645	2505	3575	3553.38	1.09	441	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	948	20.32	1.64	12	0.02	174.00	2150.00	7260	20221219	-51.31	3180	20231023	11.16	6950	-49.14	20230102	3180	11.16	20231023	7260	-51.31	20221219	3180	11.16	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
89	20231116	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3575	0	3	0.00	0	0	0.00	0	0	0	4645	2505	3575	0.00	1.09	0	3668	3621	3563	3516	3458	3645	3540	134	1070	500	2280	5	1	26807627	958	20.55	1.66	12	0.00	174.00	2150.00	7260	20221219	-50.76	3180	20231023	12.42	6950	-48.56	20230102	3180	12.42	20231023	7260	-50.76	20221219	3180	12.42	20231023	3.25	N	039860	500	134 억	293037	N	N	0	N	N
90	20231115	160416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3575	70	2	2.00	91629710	25664	127.59	3505	3610	3505	4555	2455	3505	3570.61	1.06	9535	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	958	20.55	1.66	12	0.10	174.00	2150.00	7260	20221219	-50.76	3180	20231023	12.42	6950	-48.56	20230102	3180	12.42	20231023	7260	-50.76	20221219	3180	12.42	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
91	20231115	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3570	65	2	1.85	88258065	24720	122.89	3505	3610	3505	4555	2455	3505	3570.58	1.06	9209	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	957	20.52	1.66	12	0.09	174.00	2150.00	7260	20221219	-50.83	3180	20231023	12.26	6950	-48.63	20230102	3180	12.26	20231023	7260	-50.83	20221219	3180	12.26	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
92	20231115	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	50	2	1.43	71463245	20015	99.50	3505	3610	3505	4555	2455	3505	3570.81	1.06	5414	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	953	20.43	1.65	12	0.07	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
93	20231115	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3560	55	2	1.57	65189660	18255	90.75	3505	3610	3505	4555	2455	3505	3571.42	1.06	4619	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	954	20.46	1.66	12	0.07	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
94	20231115	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	50	2	1.43	61619485	17249	85.75	3505	3610	3505	4555	2455	3505	3572.74	1.06	4546	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	953	20.43	1.65	12	0.06	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
95	20231115	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3570	65	2	1.85	60305985	16881	83.92	3505	3610	3505	4555	2455	3505	3572.82	1.06	4582	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	957	20.52	1.66	12	0.06	174.00	2150.00	7260	20221219	-50.83	3180	20231023	12.26	6950	-48.63	20230102	3180	12.26	20231023	7260	-50.83	20221219	3180	12.26	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
96	20231115	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3570	65	2	1.85	47617750	13313	66.18	3505	3610	3505	4555	2455	3505	3577.33	1.06	4990	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	957	20.52	1.66	12	0.05	174.00	2150.00	7260	20221219	-50.83	3180	20231023	12.26	6950	-48.63	20230102	3180	12.26	20231023	7260	-50.83	20221219	3180	12.26	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
97	20231115	090446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3565	60	2	1.71	3158350	895	4.45	3505	3565	3505	4555	2455	3505	3531.89	1.06	514	3641	3572	3481	3412	3321	3607	3447	134	1050	500	2240	5	1	26807627	956	20.49	1.66	12	0.00	174.00	2150.00	7260	20221219	-50.90	3180	20231023	12.11	6950	-48.71	20230102	3180	12.11	20231023	7260	-50.90	20221219	3180	12.11	20231023	3.26	N	039860	500	134 억	285242	N	N	3	N	N
98	20231114	160442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3505	95	2	2.79	69966875	20109	65.76	3390	3550	3390	4430	2390	3410	3479.14	1.04	5312	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	940	20.14	1.63	12	0.08	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.32	N	039860	500	134 억	279930	N	N	3	N	N
99	20231114	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3450	40	2	1.17	58875845	16932	55.37	3390	3550	3390	4430	2390	3410	3477.19	1.04	3714	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	925	19.83	1.60	12	0.06	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
100	20231114	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3485	75	2	2.20	52607620	15135	49.49	3390	3550	3390	4430	2390	3410	3475.89	1.04	4360	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	934	20.03	1.62	12	0.06	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
101	20231114	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3490	80	2	2.35	46366210	13342	43.63	3390	3550	3390	4430	2390	3410	3475.21	1.04	3401	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	936	20.06	1.62	12	0.05	174.00	2150.00	7260	20221219	-51.93	3180	20231023	9.75	6950	-49.78	20230102	3180	9.75	20231023	7260	-51.93	20221219	3180	9.75	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
102	20231114	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3455	45	2	1.32	42986850	12369	40.45	3390	3550	3390	4430	2390	3410	3475.37	1.04	2707	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	926	19.86	1.61	12	0.05	174.00	2150.00	7260	20221219	-52.41	3180	20231023	8.65	6950	-50.29	20230102	3180	8.65	20231023	7260	-52.41	20221219	3180	8.65	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
103	20231114	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3455	45	2	1.32	31945715	9179	30.02	3390	3550	3390	4430	2390	3410	3480.30	1.04	1455	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	926	19.86	1.61	12	0.03	174.00	2150.00	7260	20221219	-52.41	3180	20231023	8.65	6950	-50.29	20230102	3180	8.65	20231023	7260	-52.41	20221219	3180	8.65	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
104	20231114	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3505	95	2	2.79	19037445	5458	17.85	3390	3550	3390	4430	2390	3410	3487.99	1.04	1216	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	940	20.14	1.63	12	0.02	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
105	20231114	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3405	-5	5	-0.15	2254550	665	2.17	3390	3415	3390	4430	2390	3410	3390.30	1.04	-74	3656	3532	3471	3347	3286	3502	3317	134	1020	500	2180	5	1	26807627	913	19.57	1.58	12	0.00	174.00	2150.00	7260	20221219	-53.10	3180	20231023	7.08	6950	-51.01	20230102	3180	7.08	20231023	7260	-53.10	20221219	3180	7.08	20231023	3.32	N	039860	500	134 억	279930	N	N	0	N	N
106	20231113	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3410	-100	5	-2.85	105564305	30479	79.89	3530	3595	3410	4560	2460	3510	3463.51	1.07	-6929	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	914	19.60	1.59	12	0.11	174.00	2150.00	7260	20221219	-53.03	3180	20231023	7.23	6950	-50.94	20230102	3180	7.23	20231023	7260	-53.03	20221219	3180	7.23	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
107	20231113	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3420	-90	5	-2.56	95422620	27507	72.10	3530	3595	3410	4560	2460	3510	3469.03	1.07	-7776	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	917	19.66	1.59	12	0.10	174.00	2150.00	7260	20221219	-52.89	3180	20231023	7.55	6950	-50.79	20230102	3180	7.55	20231023	7260	-52.89	20221219	3180	7.55	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
108	20231113	140434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3435	-75	5	-2.14	78908570	22693	59.49	3530	3595	3430	4560	2460	3510	3477.22	1.07	-5637	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	921	19.74	1.60	12	0.08	174.00	2150.00	7260	20221219	-52.69	3180	20231023	8.02	6950	-50.58	20230102	3180	8.02	20231023	7260	-52.69	20221219	3180	8.02	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
109	20231113	130434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3435	-75	5	-2.14	73458185	21107	55.33	3530	3595	3430	4560	2460	3510	3480.28	1.07	-4407	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	921	19.74	1.60	12	0.08	174.00	2150.00	7260	20221219	-52.69	3180	20231023	8.02	6950	-50.58	20230102	3180	8.02	20231023	7260	-52.69	20221219	3180	8.02	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
110	20231113	120434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3445	-65	5	-1.85	66750140	19155	50.21	3530	3595	3440	4560	2460	3510	3484.74	1.07	-3112	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	924	19.80	1.60	12	0.07	174.00	2150.00	7260	20221219	-52.55	3180	20231023	8.33	6950	-50.43	20230102	3180	8.33	20231023	7260	-52.55	20221219	3180	8.33	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
111	20231113	110434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3475	-35	5	-1.00	40532075	11553	30.28	3530	3595	3455	4560	2460	3510	3508.36	1.07	-3170	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	932	19.97	1.62	12	0.04	174.00	2150.00	7260	20221219	-52.13	3180	20231023	9.28	6950	-50.00	20230102	3180	9.28	20231023	7260	-52.13	20221219	3180	9.28	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
112	20231113	100432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3520	10	2	0.28	26411000	7492	19.64	3530	3595	3480	4560	2460	3510	3525.23	1.07	-1058	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	944	20.23	1.64	12	0.03	174.00	2150.00	7260	20221219	-51.52	3180	20231023	10.69	6950	-49.35	20230102	3180	10.69	20231023	7260	-51.52	20221219	3180	10.69	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
113	20231113	090435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3560	50	2	1.42	2239460	631	1.65	3530	3560	3530	4560	2460	3510	3549.06	1.07	-460	3613	3561	3503	3451	3393	3587	3477	134	1050	500	2240	5	1	26807627	954	20.46	1.66	12	0.00	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.32	N	039860	500	134 억	286859	N	N	0	N	N
114	20231110	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3510	-5	5	-0.14	132911540	38125	77.03	3445	3555	3445	4565	2465	3515	3486.20	1.07	-488	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	941	20.17	1.63	12	0.14	174.00	2150.00	7260	20221219	-51.65	3180	20231023	10.38	6950	-49.50	20230102	3180	10.38	20231023	7260	-51.65	20221219	3180	10.38	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
115	20231110	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3535	20	2	0.57	121546165	34891	70.49	3445	3555	3445	4565	2465	3515	3483.60	1.07	63	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	948	20.32	1.64	12	0.13	174.00	2150.00	7260	20221219	-51.31	3180	20231023	11.16	6950	-49.14	20230102	3180	11.16	20231023	7260	-51.31	20221219	3180	11.16	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
116	20231110	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3510	-5	5	-0.14	98289005	28297	57.17	3445	3555	3445	4565	2465	3515	3473.48	1.07	4147	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	941	20.17	1.63	12	0.11	174.00	2150.00	7260	20221219	-51.65	3180	20231023	10.38	6950	-49.50	20230102	3180	10.38	20231023	7260	-51.65	20221219	3180	10.38	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
117	20231110	130439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3505	-10	5	-0.28	93959660	27066	54.68	3445	3555	3445	4565	2465	3515	3471.50	1.07	4964	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	940	20.14	1.63	12	0.10	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
118	20231110	120439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3520	5	2	0.14	91977375	26501	53.54	3445	3555	3445	4565	2465	3515	3470.71	1.07	4678	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	944	20.23	1.64	12	0.10	174.00	2150.00	7260	20221219	-51.52	3180	20231023	10.69	6950	-49.35	20230102	3180	10.69	20231023	7260	-51.52	20221219	3180	10.69	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
119	20231110	110436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3455	-60	5	-1.71	32788225	9485	19.16	3445	3555	3445	4565	2465	3515	3456.85	1.07	468	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	926	19.86	1.61	12	0.04	174.00	2150.00	7260	20221219	-52.41	3180	20231023	8.65	6950	-50.29	20230102	3180	8.65	20231023	7260	-52.41	20221219	3180	8.65	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
120	20231110	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3475	-40	5	-1.14	21174275	6122	12.37	3445	3555	3445	4565	2465	3515	3458.72	1.07	-588	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	932	19.97	1.62	12	0.02	174.00	2150.00	7260	20221219	-52.13	3180	20231023	9.28	6950	-50.00	20230102	3180	9.28	20231023	7260	-52.13	20221219	3180	9.28	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
121	20231110	090431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3485	-30	5	-0.85	5070310	1466	2.96	3445	3555	3445	4565	2465	3515	3458.60	1.07	474	3668	3591	3548	3471	3428	3570	3450	134	1050	500	2240	5	1	26807627	934	20.03	1.62	12	0.01	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.34	N	039860	500	134 억	287348	N	N	0	N	N
122	20231109	160426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3515	-65	5	-1.82	175493800	49218	106.30	3555	3625	3505	4650	2510	3580	3565.64	1.11	-10139	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	942	20.20	1.63	12	0.18	174.00	2150.00	7260	20221219	-51.58	3180	20231023	10.53	6950	-49.42	20230102	3180	10.53	20231023	7260	-51.58	20221219	3180	10.53	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
123	20231109	150428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3525	-55	5	-1.54	169217245	47434	102.45	3555	3625	3505	4650	2510	3580	3567.43	1.11	-9722	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	945	20.26	1.64	12	0.18	174.00	2150.00	7260	20221219	-51.45	3180	20231023	10.85	6950	-49.28	20230102	3180	10.85	20231023	7260	-51.45	20221219	3180	10.85	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
124	20231109	140427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3505	-75	5	-2.09	162987140	45662	98.62	3555	3625	3505	4650	2510	3580	3569.43	1.11	-9985	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	940	20.14	1.63	12	0.17	174.00	2150.00	7260	20221219	-51.72	3180	20231023	10.22	6950	-49.57	20230102	3180	10.22	20231023	7260	-51.72	20221219	3180	10.22	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
125	20231109	130428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3530	-50	5	-1.40	145707565	40764	88.04	3555	3625	3525	4650	2510	3580	3574.42	1.11	-6203	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	946	20.29	1.64	12	0.15	174.00	2150.00	7260	20221219	-51.38	3180	20231023	11.01	6950	-49.21	20230102	3180	11.01	20231023	7260	-51.38	20221219	3180	11.01	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
126	20231109	120430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3570	-10	5	-0.28	108248770	30192	65.21	3555	3625	3555	4650	2510	3580	3585.35	1.11	-682	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	957	20.52	1.66	12	0.11	174.00	2150.00	7260	20221219	-50.83	3180	20231023	12.26	6950	-48.63	20230102	3180	12.26	20231023	7260	-50.83	20221219	3180	12.26	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
127	20231109	110429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3580	0	3	0.00	83913015	23368	50.47	3555	3625	3555	4650	2510	3580	3590.94	1.11	59	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	960	20.57	1.67	12	0.09	174.00	2150.00	7260	20221219	-50.69	3180	20231023	12.58	6950	-48.49	20230102	3180	12.58	20231023	7260	-50.69	20221219	3180	12.58	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
128	20231109	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3605	25	2	0.70	69999185	19492	42.10	3555	3625	3555	4650	2510	3580	3591.18	1.11	-1272	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	966	20.72	1.68	12	0.07	174.00	2150.00	7260	20221219	-50.34	3180	20231023	13.36	6950	-48.13	20230102	3180	13.36	20231023	7260	-50.34	20221219	3180	13.36	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
129	20231109	090426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3585	5	2	0.14	21973495	6164	13.31	3555	3595	3555	4650	2510	3580	3564.81	1.11	3537	3700	3640	3590	3530	3480	3670	3560	134	1070	500	2290	5	1	26807627	961	20.60	1.67	12	0.02	174.00	2150.00	7260	20221219	-50.62	3180	20231023	12.74	6950	-48.42	20230102	3180	12.74	20231023	7260	-50.62	20221219	3180	12.74	20231023	3.32	N	039860	500	134 억	297817	N	N	78	N	N
130	20231108	160424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3580	40	2	1.13	165754240	46012	116.38	3540	3650	3540	4600	2480	3540	3602.42	1.10	2499	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	960	20.57	1.67	12	0.17	174.00	2150.00	7260	20221219	-50.69	3180	20231023	12.58	6950	-48.49	20230102	3180	12.58	20231023	7260	-50.69	20221219	3180	12.58	20231023	3.36	N	039860	500	134 억	295319	N	N	78	N	N
131	20231108	150427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3590	50	2	1.41	162009280	44967	113.74	3540	3650	3540	4600	2480	3540	3602.85	1.10	2783	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	962	20.63	1.67	12	0.17	174.00	2150.00	7260	20221219	-50.55	3180	20231023	12.89	6950	-48.35	20230102	3180	12.89	20231023	7260	-50.55	20221219	3180	12.89	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
132	20231108	140425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3625	85	2	2.40	128974105	35778	90.49	3540	3650	3540	4600	2480	3540	3604.84	1.10	1875	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	972	20.83	1.69	12	0.13	174.00	2150.00	7260	20221219	-50.07	3180	20231023	13.99	6950	-47.84	20230102	3180	13.99	20231023	7260	-50.07	20221219	3180	13.99	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
133	20231108	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3615	75	2	2.12	83802665	23328	59.00	3540	3620	3540	4600	2480	3540	3592.36	1.10	2593	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	969	20.78	1.68	12	0.09	174.00	2150.00	7260	20221219	-50.21	3180	20231023	13.68	6950	-47.99	20230102	3180	13.68	20231023	7260	-50.21	20221219	3180	13.68	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
134	20231108	120427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3610	70	2	1.98	54026080	15072	38.12	3540	3615	3540	4600	2480	3540	3584.53	1.10	4475	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	968	20.75	1.68	12	0.06	174.00	2150.00	7260	20221219	-50.28	3180	20231023	13.52	6950	-48.06	20230102	3180	13.52	20231023	7260	-50.28	20221219	3180	13.52	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
135	20231108	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3585	45	2	1.27	41276485	11533	29.17	3540	3600	3540	4600	2480	3540	3578.99	1.10	3245	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	961	20.60	1.67	12	0.04	174.00	2150.00	7260	20221219	-50.62	3180	20231023	12.74	6950	-48.42	20230102	3180	12.74	20231023	7260	-50.62	20221219	3180	12.74	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
136	20231108	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3560	20	2	0.56	13731415	3852	9.74	3540	3590	3540	4600	2480	3540	3564.75	1.10	867	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	954	20.46	1.66	12	0.01	174.00	2150.00	7260	20221219	-50.96	3180	20231023	11.95	6950	-48.78	20230102	3180	11.95	20231023	7260	-50.96	20221219	3180	11.95	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
137	20231108	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3540	0	3	0.00	180540	51	0.13	3540	3540	3540	4600	2480	3540	3540.00	1.10	-26	3653	3596	3533	3476	3413	3565	3445	134	1060	500	2260	5	1	26807627	949	20.34	1.65	12	0.00	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.36	N	039860	500	134 억	295319	N	N	0	N	N
138	20231107	160425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3540	-35	5	-0.98	139315060	39530	82.19	3570	3590	3470	4645	2505	3575	3524.27	1.14	-10719	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	949	20.34	1.65	12	0.15	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
139	20231107	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3530	-45	5	-1.26	133633565	37917	78.83	3570	3590	3470	4645	2505	3575	3524.37	1.14	-10517	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	946	20.29	1.64	12	0.14	174.00	2150.00	7260	20221219	-51.38	3180	20231023	11.01	6950	-49.21	20230102	3180	11.01	20231023	7260	-51.38	20221219	3180	11.01	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
140	20231107	140428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3495	-80	5	-2.24	129593690	36767	76.44	3570	3590	3470	4645	2505	3575	3524.73	1.14	-10019	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	937	20.09	1.63	12	0.14	174.00	2150.00	7260	20221219	-51.86	3180	20231023	9.91	6950	-49.71	20230102	3180	9.91	20231023	7260	-51.86	20221219	3180	9.91	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
141	20231107	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3515	-60	5	-1.68	125644195	35637	74.09	3570	3590	3470	4645	2505	3575	3525.67	1.14	-9616	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	942	20.20	1.63	12	0.13	174.00	2150.00	7260	20221219	-51.58	3180	20231023	10.53	6950	-49.42	20230102	3180	10.53	20231023	7260	-51.58	20221219	3180	10.53	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
142	20231107	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	-95	5	-2.66	103752955	29347	61.02	3570	3590	3480	4645	2505	3575	3535.39	1.14	-4200	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	933	20.00	1.62	12	0.11	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
143	20231107	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3545	-30	5	-0.84	84618045	23874	49.64	3570	3590	3500	4645	2505	3575	3544.36	1.14	-2209	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	950	20.37	1.65	12	0.09	174.00	2150.00	7260	20221219	-51.17	3180	20231023	11.48	6950	-48.99	20230102	3180	11.48	20231023	7260	-51.17	20221219	3180	11.48	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
144	20231107	100429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3540	-35	5	-0.98	65623120	18478	38.42	3570	3590	3525	4645	2505	3575	3551.42	1.14	-1058	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	949	20.34	1.65	12	0.07	174.00	2150.00	7260	20221219	-51.24	3180	20231023	11.32	6950	-49.06	20230102	3180	11.32	20231023	7260	-51.24	20221219	3180	11.32	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
145	20231107	090418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3525	-50	5	-1.40	23706820	6700	13.93	3570	3570	3525	4645	2505	3575	3538.33	1.14	-3434	3655	3615	3535	3495	3415	3635	3515	134	1070	500	2280	5	1	26807627	945	20.26	1.64	12	0.02	174.00	2150.00	7260	20221219	-51.45	3180	20231023	10.85	6950	-49.28	20230102	3180	10.85	20231023	7260	-51.45	20221219	3180	10.85	20231023	3.38	N	039860	500	134 억	305978	N	N	0	N	N
146	20231106	160415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3575	105	2	3.03	169792890	48042	161.56	3470	3575	3455	4510	2430	3470	3534.16	1.09	13267	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	958	20.55	1.66	12	0.18	174.00	2150.00	7260	20221219	-50.76	3180	20231023	12.42	6950	-48.56	20230102	3180	12.42	20231023	7260	-50.76	20221219	3180	12.42	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
147	20231106	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3565	95	2	2.74	156015280	44184	148.58	3470	3575	3455	4510	2430	3470	3531.04	1.09	13213	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	956	20.49	1.66	12	0.16	174.00	2150.00	7260	20221219	-50.90	3180	20231023	12.11	6950	-48.71	20230102	3180	12.11	20231023	7260	-50.90	20221219	3180	12.11	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
148	20231106	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3565	95	2	2.74	146994750	41648	140.05	3470	3575	3455	4510	2430	3470	3529.46	1.09	13180	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	956	20.49	1.66	12	0.16	174.00	2150.00	7260	20221219	-50.90	3180	20231023	12.11	6950	-48.71	20230102	3180	12.11	20231023	7260	-50.90	20221219	3180	12.11	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
149	20231106	130421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3550	80	2	2.31	127794140	36251	121.91	3470	3565	3455	4510	2430	3470	3525.26	1.09	11303	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	952	20.40	1.65	12	0.14	174.00	2150.00	7260	20221219	-51.10	3180	20231023	11.64	6950	-48.92	20230102	3180	11.64	20231023	7260	-51.10	20221219	3180	11.64	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
150	20231106	120418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3555	85	2	2.45	118018470	33498	112.65	3470	3565	3455	4510	2430	3470	3523.15	1.09	10228	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	953	20.43	1.65	12	0.12	174.00	2150.00	7260	20221219	-51.03	3180	20231023	11.79	6950	-48.85	20230102	3180	11.79	20231023	7260	-51.03	20221219	3180	11.79	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
151	20231106	110418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3545	75	2	2.16	75149950	21403	71.97	3470	3560	3455	4510	2430	3470	3511.19	1.09	6797	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	950	20.37	1.65	12	0.08	174.00	2150.00	7260	20221219	-51.17	3180	20231023	11.48	6950	-48.99	20230102	3180	11.48	20231023	7260	-51.17	20221219	3180	11.48	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
152	20231106	100356	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3525	55	2	1.59	54678530	15623	52.54	3470	3545	3455	4510	2430	3470	3499.87	1.09	5386	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	945	20.26	1.64	12	0.06	174.00	2150.00	7260	20221219	-51.45	3180	20231023	10.85	6950	-49.28	20230102	3180	10.85	20231023	7260	-51.45	20221219	3180	10.85	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
153	20231106	090418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3480	10	2	0.29	4450035	1279	4.30	3470	3495	3470	4510	2430	3470	3479.31	1.09	280	3536	3502	3456	3422	3376	3520	3440	134	1040	500	2220	5	1	26807627	933	20.00	1.62	12	0.00	174.00	2150.00	7260	20221219	-52.07	3180	20231023	9.43	6950	-49.93	20230102	3180	9.43	20231023	7260	-52.07	20221219	3180	9.43	20231023	3.43	N	039860	500	134 억	292458	N	N	1	N	N
154	20231103	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3470	70	2	2.06	101888315	29497	48.61	3410	3490	3410	4420	2380	3400	3454.14	1.05	11666	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	930	19.94	1.61	12	0.11	174.00	2150.00	7260	20221219	-52.20	3180	20231023	9.12	6950	-50.07	20230102	3180	9.12	20231023	7260	-52.20	20221219	3180	9.12	20231023	3.47	N	039860	500	134 억	280792	N	N	1	N	N
155	20231103	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3465	65	2	1.91	88942455	25763	42.46	3410	3490	3410	4420	2380	3400	3452.33	1.05	11254	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	929	19.91	1.61	12	0.10	174.00	2150.00	7260	20221219	-52.27	3180	20231023	8.96	6950	-50.14	20230102	3180	8.96	20231023	7260	-52.27	20221219	3180	8.96	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
156	20231103	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3455	55	2	1.62	83701795	24247	39.96	3410	3490	3410	4420	2380	3400	3452.05	1.05	11451	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	926	19.86	1.61	12	0.09	174.00	2150.00	7260	20221219	-52.41	3180	20231023	8.65	6950	-50.29	20230102	3180	8.65	20231023	7260	-52.41	20221219	3180	8.65	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
157	20231103	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3450	50	2	1.47	81007075	23467	38.67	3410	3490	3410	4420	2380	3400	3451.96	1.05	11044	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	925	19.83	1.60	12	0.09	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
158	20231103	120410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3460	60	2	1.76	65990125	19127	31.52	3410	3490	3410	4420	2380	3400	3450.10	1.05	10724	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	928	19.89	1.61	12	0.07	174.00	2150.00	7260	20221219	-52.34	3180	20231023	8.81	6950	-50.22	20230102	3180	8.81	20231023	7260	-52.34	20221219	3180	8.81	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
159	20231103	110415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3465	65	2	1.91	47284825	13748	22.66	3410	3470	3410	4420	2380	3400	3439.40	1.05	9233	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	929	19.91	1.61	12	0.05	174.00	2150.00	7260	20221219	-52.27	3180	20231023	8.96	6950	-50.14	20230102	3180	8.96	20231023	7260	-52.27	20221219	3180	8.96	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
160	20231103	100409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3425	25	2	0.74	28424540	8280	13.64	3410	3455	3410	4420	2380	3400	3432.92	1.05	5669	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	918	19.68	1.59	12	0.03	174.00	2150.00	7260	20221219	-52.82	3180	20231023	7.70	6950	-50.72	20230102	3180	7.70	20231023	7260	-52.82	20221219	3180	7.70	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
161	20231103	090408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3435	35	2	1.03	1297810	380	0.63	3410	3435	3410	4420	2380	3400	3415.29	1.05	59	3540	3470	3395	3325	3250	3505	3360	134	1020	500	2170	5	1	26807627	921	19.74	1.60	12	0.00	174.00	2150.00	7260	20221219	-52.69	3180	20231023	8.02	6950	-50.58	20230102	3180	8.02	20231023	7260	-52.69	20221219	3180	8.02	20231023	3.47	N	039860	500	134 억	280792	N	N	0	N	N
162	20231102	160409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3400	110	2	3.34	207063380	60466	134.07	3320	3465	3320	4275	2305	3290	3424.46	0.94	28612	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	911	19.54	1.58	12	0.23	174.00	2150.00	7260	20221219	-53.17	3180	20231023	6.92	6950	-51.08	20230102	3180	6.92	20231023	7260	-53.17	20221219	3180	6.92	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
163	20231102	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3435	145	2	4.41	186498535	54458	120.74	3320	3465	3320	4275	2305	3290	3424.63	0.94	26607	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	921	19.74	1.60	12	0.20	174.00	2150.00	7260	20221219	-52.69	3180	20231023	8.02	6950	-50.58	20230102	3180	8.02	20231023	7260	-52.69	20221219	3180	8.02	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
164	20231102	140406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3460	170	2	5.17	178111845	52021	115.34	3320	3460	3320	4275	2305	3290	3423.85	0.94	26424	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	928	19.89	1.61	12	0.19	174.00	2150.00	7260	20221219	-52.34	3180	20231023	8.81	6950	-50.22	20230102	3180	8.81	20231023	7260	-52.34	20221219	3180	8.81	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
165	20231102	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3435	145	2	4.41	146654535	42895	95.11	3320	3455	3320	4275	2305	3290	3418.92	0.94	20473	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	921	19.74	1.60	12	0.16	174.00	2150.00	7260	20221219	-52.69	3180	20231023	8.02	6950	-50.58	20230102	3180	8.02	20231023	7260	-52.69	20221219	3180	8.02	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
166	20231102	120407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3420	130	2	3.95	130558365	38192	84.68	3320	3455	3320	4275	2305	3290	3418.47	0.94	18838	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	917	19.66	1.59	12	0.14	174.00	2150.00	7260	20221219	-52.89	3180	20231023	7.55	6950	-50.79	20230102	3180	7.55	20231023	7260	-52.89	20221219	3180	7.55	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
167	20231102	110407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3450	160	2	4.86	121035025	35418	78.53	3320	3455	3320	4275	2305	3290	3417.33	0.94	17832	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	925	19.83	1.60	12	0.13	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
168	20231102	100407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3400	110	2	3.34	69546670	20464	45.37	3320	3445	3320	4275	2305	3290	3398.49	0.94	9387	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	911	19.54	1.58	12	0.08	174.00	2150.00	7260	20221219	-53.17	3180	20231023	6.92	6950	-51.08	20230102	3180	6.92	20231023	7260	-53.17	20221219	3180	6.92	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
169	20231102	090412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3395	105	2	3.19	9682505	2899	6.43	3320	3400	3320	4275	2305	3290	3339.95	0.94	354	3426	3357	3291	3222	3156	3392	3257	134	985	500	2100	5	1	26807627	910	19.51	1.58	12	0.01	174.00	2150.00	7260	20221219	-53.24	3180	20231023	6.76	6950	-51.15	20230102	3180	6.76	20231023	7260	-53.24	20221219	3180	6.76	20231023	3.48	N	039860	500	134 억	252988	N	N	0	N	N
170	20231101	160407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3290	65	2	2.02	149238500	45042	86.41	3225	3360	3225	4190	2260	3225	3313.35	0.91	9483	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	882	18.91	1.53	12	0.17	174.00	2150.00	7260	20221219	-54.68	3180	20231023	3.46	6950	-52.66	20230102	3180	3.46	20231023	7260	-54.68	20221219	3180	3.46	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
171	20231101	150406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3320	95	2	2.95	110325400	33311	63.91	3225	3360	3225	4190	2260	3225	3311.98	0.91	6826	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	890	19.08	1.54	12	0.12	174.00	2150.00	7260	20221219	-54.27	3180	20231023	4.40	6950	-52.23	20230102	3180	4.40	20231023	7260	-54.27	20221219	3180	4.40	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
172	20231101	140402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3325	100	2	3.10	92221815	27841	53.41	3225	3360	3225	4190	2260	3225	3312.45	0.91	4665	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	891	19.11	1.55	12	0.10	174.00	2150.00	7260	20221219	-54.20	3180	20231023	4.56	6950	-52.16	20230102	3180	4.56	20231023	7260	-54.20	20221219	3180	4.56	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
173	20231101	130406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3320	95	2	2.95	84928935	25639	49.19	3225	3360	3225	4190	2260	3225	3312.49	0.91	4335	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	890	19.08	1.54	12	0.10	174.00	2150.00	7260	20221219	-54.27	3180	20231023	4.40	6950	-52.23	20230102	3180	4.40	20231023	7260	-54.27	20221219	3180	4.40	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
174	20231101	120414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3275	50	2	1.55	76886380	23214	44.54	3225	3360	3225	4190	2260	3225	3312.07	0.91	3012	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	878	18.82	1.52	12	0.09	174.00	2150.00	7260	20221219	-54.89	3180	20231023	2.99	6950	-52.88	20230102	3180	2.99	20231023	7260	-54.89	20221219	3180	2.99	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
175	20231101	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3320	95	2	2.95	64102695	19334	37.09	3225	3360	3225	4190	2260	3225	3315.54	0.91	1332	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	890	19.08	1.54	12	0.07	174.00	2150.00	7260	20221219	-54.27	3180	20231023	4.40	6950	-52.23	20230102	3180	4.40	20231023	7260	-54.27	20221219	3180	4.40	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
176	20231101	100411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3330	105	2	3.26	30504105	9271	17.79	3225	3330	3225	4190	2260	3225	3290.27	0.91	4219	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	893	19.14	1.55	12	0.03	174.00	2150.00	7260	20221219	-54.13	3180	20231023	4.72	6950	-52.09	20230102	3180	4.72	20231023	7260	-54.13	20221219	3180	4.72	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N
177	20231101	090413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	3270	45	2	1.40	2662380	825	1.58	3225	3270	3225	4190	2260	3225	3227.13	0.91	-65	3478	3351	3283	3156	3088	3317	3122	134	965	500	2060	5	1	26807627	877	18.79	1.52	12	0.00	174.00	2150.00	7260	20221219	-54.96	3180	20231023	2.83	6950	-52.95	20230102	3180	2.83	20231023	7260	-54.96	20221219	3180	2.83	20231023	3.51	N	039860	500	134 억	243951	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History