KissMeData/058110/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160606	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4100	-175	5	-4.09	9074151015	2238659	39.06	4190	4225	3940	5550	2995	4275	4053.02	0.13	28240	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	658	-24.55	0.92	12	13.95	-167.00	4468.00	7780	20221223	-47.30	2165	20231024	89.38	7730	-46.96	20230110	2165	89.38	20231024	7780	-47.30	20221223	2165	89.38	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
3	20231130	150608	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	-220	5	-5.15	8501190325	2097828	36.61	4190	4225	3940	5550	2995	4275	4052.33	0.13	42131	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	651	-24.28	0.91	12	13.07	-167.00	4468.00	7780	20221223	-47.88	2165	20231024	87.30	7730	-47.54	20230110	2165	87.30	20231024	7780	-47.88	20221223	2165	87.30	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
4	20231130	140604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	-240	5	-5.61	6944914575	1714633	29.92	4190	4225	3940	5550	2995	4275	4050.32	0.13	54171	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	648	-24.16	0.90	12	10.68	-167.00	4468.00	7780	20221223	-48.14	2165	20231024	86.37	7730	-47.80	20230110	2165	86.37	20231024	7780	-48.14	20221223	2165	86.37	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
5	20231130	130603	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	-240	5	-5.61	6667481100	1645938	28.72	4190	4225	3940	5550	2995	4275	4050.81	0.13	40362	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	648	-24.16	0.90	12	10.25	-167.00	4468.00	7780	20221223	-48.14	2165	20231024	86.37	7730	-47.80	20230110	2165	86.37	20231024	7780	-48.14	20221223	2165	86.37	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
6	20231130	120613	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	-230	5	-5.38	6355585395	1568890	27.38	4190	4225	3940	5550	2995	4275	4050.95	0.13	43526	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	649	-24.22	0.91	12	9.77	-167.00	4468.00	7780	20221223	-48.01	2165	20231024	86.84	7730	-47.67	20230110	2165	86.84	20231024	7780	-48.01	20221223	2165	86.84	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
7	20231130	110607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4095	-180	5	-4.21	5789845235	1429441	24.94	4190	4225	3940	5550	2995	4275	4050.36	0.13	59914	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	657	-24.52	0.92	12	8.91	-167.00	4468.00	7780	20221223	-47.37	2165	20231024	89.15	7730	-47.02	20230110	2165	89.15	20231024	7780	-47.37	20221223	2165	89.15	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
8	20231130	100602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3995	-280	5	-6.55	3729321835	920616	16.06	4190	4225	3940	5550	2995	4275	4050.79	0.13	29425	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	641	-23.92	0.89	12	5.74	-167.00	4468.00	7780	20221223	-48.65	2165	20231024	84.53	7730	-48.32	20230110	2165	84.53	20231024	7780	-48.65	20221223	2165	84.53	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
9	20231130	090604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4110	-165	5	-3.86	1249542520	302317	5.28	4190	4225	4040	5550	2995	4275	4133.02	0.13	8071	4588	4431	4323	4166	4058	4510	4245	80	1275	500	2650	5	1	16050530	660	-24.61	0.92	12	1.88	-167.00	4468.00	7780	20221223	-47.17	2165	20231024	89.84	7730	-46.83	20230110	2165	89.84	20231024	7780	-47.17	20221223	2165	89.84	20231024	4.55	N	058110	500	80 억	20910	N	N	N	00	N
10	20231129	160602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	5	2	0.12	24427691675	5631075	27.91	4250	4480	4215	5550	2990	4270	4338.21	0.05	3579	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	686	-25.60	0.96	12	35.08	-167.00	4468.00	7780	20221223	-45.05	2165	20231024	97.46	7730	-44.70	20230110	2165	97.46	20231024	7780	-45.05	20221223	2165	97.46	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
11	20231129	150605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4340	70	2	1.64	23538010370	5424207	26.89	4250	4480	4215	5550	2990	4270	4339.50	0.05	24639	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	697	-25.99	0.97	12	33.79	-167.00	4468.00	7780	20221223	-44.22	2165	20231024	100.46	7730	-43.86	20230110	2165	100.46	20231024	7780	-44.22	20221223	2165	100.46	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
12	20231129	140602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4285	15	2	0.35	21910311200	5046080	25.01	4250	4480	4215	5550	2990	4270	4342.11	0.05	20435	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	688	-25.66	0.96	12	31.44	-167.00	4468.00	7780	20221223	-44.92	2165	20231024	97.92	7730	-44.57	20230110	2165	97.92	20231024	7780	-44.92	20221223	2165	97.92	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
13	20231129	130605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4280	10	2	0.23	20252310185	4662251	23.11	4250	4480	4215	5550	2990	4270	4343.96	0.05	16479	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	687	-25.63	0.96	12	29.05	-167.00	4468.00	7780	20221223	-44.99	2165	20231024	97.69	7730	-44.63	20230110	2165	97.69	20231024	7780	-44.99	20221223	2165	97.69	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
14	20231129	120604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4435	165	2	3.86	16764077350	3863849	19.15	4250	4480	4215	5550	2990	4270	4338.78	0.05	24744	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	712	-26.56	0.99	12	24.07	-167.00	4468.00	7780	20221223	-42.99	2165	20231024	104.85	7730	-42.63	20230110	2165	104.85	20231024	7780	-42.99	20221223	2165	104.85	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
15	20231129	110605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	5	2	0.12	9055124075	2109067	10.45	4250	4410	4215	5550	2990	4270	4293.48	0.05	32022	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	686	-25.60	0.96	12	13.14	-167.00	4468.00	7780	20221223	-45.05	2165	20231024	97.46	7730	-44.70	20230110	2165	97.46	20231024	7780	-45.05	20221223	2165	97.46	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
16	20231129	100604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4280	10	2	0.23	5905818185	1378548	6.83	4250	4380	4215	5550	2990	4270	4284.13	0.05	2209	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	687	-25.63	0.96	12	8.59	-167.00	4468.00	7780	20221223	-44.99	2165	20231024	97.69	7730	-44.63	20230110	2165	97.69	20231024	7780	-44.99	20221223	2165	97.69	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
17	20231129	090600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4250	-20	5	-0.47	1496974525	352167	1.75	4250	4320	4225	5550	2990	4270	4250.50	0.05	17114	4936	4602	4266	3932	3596	4770	4100	80	1280	500	2640	5	1	16050530	682	-25.45	0.95	12	2.19	-167.00	4468.00	7780	20221223	-45.37	2165	20231024	96.30	7730	-45.02	20230110	2165	96.30	20231024	7780	-45.37	20221223	2165	96.30	20231024	4.59	N	058110	500	80 억	8631	N	N	N	00	N
18	20231128	160602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4270	260	2	6.48	87080314210	20050281	160.15	3930	4600	3930	5210	2810	4010	4343.17	0.03	-2863	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	685	-25.57	0.96	12	124.92	-167.00	4468.00	7780	20221223	-45.12	2165	20231024	97.23	7730	-44.76	20230110	2165	97.23	20231024	7780	-45.12	20221223	2165	97.23	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
19	20231128	150525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4235	225	2	5.61	85166334990	19600053	156.55	3930	4600	3930	5210	2810	4010	4345.24	0.03	-304	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	680	-25.36	0.95	12	122.11	-167.00	4468.00	7780	20221223	-45.57	2165	20231024	95.61	7730	-45.21	20230110	2165	95.61	20231024	7780	-45.57	20221223	2165	95.61	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
20	20231128	140602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4435	425	2	10.60	79337506970	18248388	145.75	3930	4600	3930	5210	2810	4010	4347.67	0.03	-2697	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	712	-26.56	0.99	12	113.69	-167.00	4468.00	7780	20221223	-42.99	2165	20231024	104.85	7730	-42.63	20230110	2165	104.85	20231024	7780	-42.99	20221223	2165	104.85	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
21	20231128	130559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4375	365	2	9.10	65325700650	15115758	120.73	3930	4600	3930	5210	2810	4010	4321.73	0.03	11125	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	702	-26.20	0.98	12	94.18	-167.00	4468.00	7780	20221223	-43.77	2165	20231024	102.08	7730	-43.40	20230110	2165	102.08	20231024	7780	-43.77	20221223	2165	102.08	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
22	20231128	120600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4310	300	2	7.48	61689704410	14279912	114.06	3930	4600	3930	5210	2810	4010	4320.07	0.03	12416	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	692	-25.81	0.96	12	88.97	-167.00	4468.00	7780	20221223	-44.60	2165	20231024	99.08	7730	-44.24	20230110	2165	99.08	20231024	7780	-44.60	20221223	2165	99.08	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
23	20231128	110600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4385	375	2	9.35	56154133225	13015603	103.96	3930	4600	3930	5210	2810	4010	4314.41	0.03	3607	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	704	-26.26	0.98	12	81.09	-167.00	4468.00	7780	20221223	-43.64	2165	20231024	102.54	7730	-43.27	20230110	2165	102.54	20231024	7780	-43.64	20221223	2165	102.54	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
24	20231128	100559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4255	245	2	6.11	44384568345	10337076	82.57	3930	4580	3930	5210	2810	4010	4293.77	0.03	39011	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	683	-25.48	0.95	12	64.40	-167.00	4468.00	7780	20221223	-45.31	2165	20231024	96.54	7730	-44.95	20230110	2165	96.54	20231024	7780	-45.31	20221223	2165	96.54	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
25	20231128	090558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4285	275	2	6.86	11646912220	2782347	22.22	3930	4350	3930	5210	2810	4010	4186.11	0.03	113717	4500	4255	3765	3520	3030	4377	3642	80	1200	500	2480	5	1	16050530	688	-25.66	0.96	12	17.33	-167.00	4468.00	7780	20221223	-44.92	2165	20231024	97.92	7730	-44.57	20230110	2165	97.92	20231024	7780	-44.92	20221223	2165	97.92	20231024	4.53	N	058110	500	80 억	5312	N	N	N	00	N
26	20231127	160558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	925	1	29.98	45229018725	12495893	930.05	3420	4010	3275	4010	2160	3085	3615.90	0.50	-67234	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	644	-24.01	0.90	12	77.85	-167.00	4468.00	7780	20221223	-48.46	2165	20231024	85.22	7730	-48.12	20230110	2165	85.22	20231024	7780	-48.46	20221223	2165	85.22	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
27	20231127	150558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3750	665	2	21.56	34044861370	9638545	717.38	3420	3760	3275	4010	2160	3085	3532.41	0.50	52042	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	602	-22.46	0.84	12	60.05	-167.00	4468.00	7780	20221223	-51.80	2165	20231024	73.21	7730	-51.49	20230110	2165	73.21	20231024	7780	-51.80	20221223	2165	73.21	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
28	20231127	140602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3560	475	2	15.40	28328956300	8024359	597.24	3420	3760	3275	4010	2160	3085	3530.67	0.50	-58750	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	571	-21.32	0.80	12	49.99	-167.00	4468.00	7780	20221223	-54.24	2165	20231024	64.43	7730	-53.95	20230110	2165	64.43	20231024	7780	-54.24	20221223	2165	64.43	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
29	20231127	130600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3510	425	2	13.78	18225697260	5243701	390.28	3420	3675	3275	4010	2160	3085	3476.13	0.50	-52265	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	563	-21.02	0.79	12	32.67	-167.00	4468.00	7780	20221223	-54.88	2165	20231024	62.12	7730	-54.59	20230110	2165	62.12	20231024	7780	-54.88	20221223	2165	62.12	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
30	20231127	120600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	355	2	11.51	15302633525	4408224	328.10	3420	3675	3275	4010	2160	3085	3471.85	0.50	-59617	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	552	-20.60	0.77	12	27.46	-167.00	4468.00	7780	20221223	-55.78	2165	20231024	58.89	7730	-55.50	20230110	2165	58.89	20231024	7780	-55.78	20221223	2165	58.89	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
31	20231127	110553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	285	2	9.24	14098802745	4055461	301.84	3420	3675	3275	4010	2160	3085	3477.02	0.50	-24096	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	541	-20.18	0.75	12	25.27	-167.00	4468.00	7780	20221223	-56.68	2165	20231024	55.66	7730	-56.40	20230110	2165	55.66	20231024	7780	-56.68	20221223	2165	55.66	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
32	20231127	100552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3455	370	2	11.99	12376404610	3545080	263.85	3420	3675	3275	4010	2160	3085	3491.76	0.50	-11003	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	555	-20.69	0.77	12	22.09	-167.00	4468.00	7780	20221223	-55.59	2165	20231024	59.58	7730	-55.30	20230110	2165	59.58	20231024	7780	-55.59	20221223	2165	59.58	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
33	20231127	090554	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	335	2	10.86	2739855590	808046	60.14	3420	3465	3275	4010	2160	3085	3392.76	0.50	-8363	3238	3161	3098	3021	2958	3130	2990	80	925	500	1910	5	1	16050530	549	-20.48	0.77	12	5.03	-167.00	4468.00	7780	20221223	-56.04	2165	20231024	57.97	7730	-55.76	20230110	2165	57.97	20231024	7780	-56.04	20221223	2165	57.97	20231024	3.88	N	058110	500	80 억	80987	N	N	N	00	N
34	20231124	160548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-150	5	-4.64	4108393100	1323199	77.40	3105	3175	3035	4205	2265	3235	3104.69	0.85	-55753	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	495	-18.47	0.69	12	8.24	-167.00	4468.00	7780	20221223	-60.35	2165	20231024	42.49	7730	-60.09	20230110	2165	42.49	20231024	7780	-60.35	20221223	2165	42.49	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
35	20231124	150555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	-85	5	-2.63	3766235460	1212742	70.94	3105	3175	3035	4205	2265	3235	3105.30	0.85	-40393	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	506	-18.86	0.71	12	7.56	-167.00	4468.00	7780	20221223	-59.51	2165	20231024	45.50	7730	-59.25	20230110	2165	45.50	20231024	7780	-59.51	20221223	2165	45.50	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
36	20231124	140556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	-140	5	-4.33	3297662540	1063323	62.20	3105	3165	3035	4205	2265	3235	3100.98	0.85	-42910	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	497	-18.53	0.69	12	6.62	-167.00	4468.00	7780	20221223	-60.22	2165	20231024	42.96	7730	-59.96	20230110	2165	42.96	20231024	7780	-60.22	20221223	2165	42.96	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
37	20231124	130552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	-130	5	-4.02	3007146240	969344	56.70	3105	3165	3035	4205	2265	3235	3101.93	0.85	-46876	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	498	-18.59	0.69	12	6.04	-167.00	4468.00	7780	20221223	-60.09	2165	20231024	43.42	7730	-59.83	20230110	2165	43.42	20231024	7780	-60.09	20221223	2165	43.42	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
38	20231124	120557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-185	5	-5.72	2613160000	842233	49.27	3105	3165	3035	4205	2265	3235	3102.29	0.85	-63497	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	490	-18.26	0.68	12	5.25	-167.00	4468.00	7780	20221223	-60.80	2165	20231024	40.88	7730	-60.54	20230110	2165	40.88	20231024	7780	-60.80	20221223	2165	40.88	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
39	20231124	110553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	-160	5	-4.95	2207859995	709907	41.52	3105	3165	3045	4205	2265	3235	3109.66	0.85	-56322	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	494	-18.41	0.69	12	4.42	-167.00	4468.00	7780	20221223	-60.48	2165	20231024	42.03	7730	-60.22	20230110	2165	42.03	20231024	7780	-60.48	20221223	2165	42.03	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
40	20231124	100552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3130	-105	5	-3.25	1627041120	523593	30.63	3105	3155	3045	4205	2265	3235	3106.88	0.85	-49510	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	502	-18.74	0.70	12	3.26	-167.00	4468.00	7780	20221223	-59.77	2165	20231024	44.57	7730	-59.51	20230110	2165	44.57	20231024	7780	-59.77	20221223	2165	44.57	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
41	20231124	090553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-110	5	-3.40	851390180	274979	16.08	3105	3145	3045	4205	2265	3235	3095.01	0.85	-16700	3515	3375	3095	2955	2675	3445	3025	80	970	500	2000	5	1	16050530	502	-18.71	0.70	12	1.71	-167.00	4468.00	7780	20221223	-59.83	2165	20231024	44.34	7730	-59.57	20230110	2165	44.34	20231024	7780	-59.83	20221223	2165	44.34	20231024	3.58	N	058110	500	80 억	136287	N	N	N	00	N
42	20231123	160546	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	360	2	12.52	3887363755	1294518	219.28	2870	3235	2815	3735	2015	2875	2995.37	0.98	15319	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	519	-19.37	0.72	12	8.07	-167.00	4468.00	7780	20221223	-58.42	2165	20231024	49.42	7730	-58.15	20230110	2165	49.42	20231024	7780	-58.42	20221223	2165	49.42	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
43	20231123	150605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	-20	5	-0.70	1404914075	491421	83.24	2870	2930	2815	3735	2015	2875	2858.88	0.98	-19479	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	458	-17.10	0.64	12	3.06	-167.00	4468.00	7780	20221223	-63.30	2165	20231024	31.87	7730	-63.07	20230110	2165	31.87	20231024	7780	-63.30	20221223	2165	31.87	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
44	20231123	140600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	-30	5	-1.04	1243707280	434504	73.60	2870	2930	2815	3735	2015	2875	2862.36	0.98	-16146	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	457	-17.04	0.64	12	2.71	-167.00	4468.00	7780	20221223	-63.43	2165	20231024	31.41	7730	-63.20	20230110	2165	31.41	20231024	7780	-63.43	20221223	2165	31.41	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
45	20231123	130600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	-55	5	-1.91	1134094560	395763	67.04	2870	2930	2815	3735	2015	2875	2865.59	0.98	-12824	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	453	-16.89	0.63	12	2.47	-167.00	4468.00	7780	20221223	-63.75	2165	20231024	30.25	7730	-63.52	20230110	2165	30.25	20231024	7780	-63.75	20221223	2165	30.25	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
46	20231123	120553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	-45	5	-1.57	1025084200	357197	60.51	2870	2930	2815	3735	2015	2875	2869.80	0.98	-9092	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	454	-16.95	0.63	12	2.23	-167.00	4468.00	7780	20221223	-63.62	2165	20231024	30.72	7730	-63.39	20230110	2165	30.72	20231024	7780	-63.62	20221223	2165	30.72	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
47	20231123	110607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	-40	5	-1.39	519647025	181443	30.73	2870	2930	2830	3735	2015	2875	2863.97	0.98	14875	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	455	-16.98	0.63	12	1.13	-167.00	4468.00	7780	20221223	-63.56	2165	20231024	30.95	7730	-63.32	20230110	2165	30.95	20231024	7780	-63.56	20221223	2165	30.95	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
48	20231123	100556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-10	5	-0.35	367235815	127756	21.64	2870	2930	2835	3735	2015	2875	2874.51	0.98	7303	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	460	-17.16	0.64	12	0.80	-167.00	4468.00	7780	20221223	-63.17	2165	20231024	32.33	7730	-62.94	20230110	2165	32.33	20231024	7780	-63.17	20221223	2165	32.33	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
49	20231123	090551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-5	5	-0.17	32729585	11412	1.93	2870	2875	2855	3735	2015	2875	2868.00	0.98	-534	3091	2982	2916	2807	2741	2950	2775	80	860	500	1780	5	1	16050530	461	-17.19	0.64	12	0.07	-167.00	4468.00	7780	20221223	-63.11	2165	20231024	32.56	7730	-62.87	20230110	2165	32.56	20231024	7780	-63.11	20221223	2165	32.56	20231024	3.36	N	058110	500	80 억	156663	N	N	N	00	N
50	20231122	160534	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	-140	5	-4.64	1690306225	578839	132.37	3025	3025	2850	3915	2115	3015	2920.22	1.06	-11977	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	461	-17.22	0.64	12	3.61	-167.00	4468.00	7780	20221223	-63.05	2165	20231024	32.79	7730	-62.81	20230110	2165	32.79	20231024	7780	-63.05	20221223	2165	32.79	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
51	20231122	150544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-155	5	-5.14	1595212120	545746	124.80	3025	3025	2850	3915	2115	3015	2922.99	1.06	-7970	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	459	-17.13	0.64	12	3.40	-167.00	4468.00	7780	20221223	-63.24	2165	20231024	32.10	7730	-63.00	20230110	2165	32.10	20231024	7780	-63.24	20221223	2165	32.10	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
52	20231122	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-130	5	-4.31	1344760220	458234	104.79	3025	3025	2855	3915	2115	3015	2934.66	1.06	-2488	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	463	-17.28	0.65	12	2.85	-167.00	4468.00	7780	20221223	-62.92	2165	20231024	33.26	7730	-62.68	20230110	2165	33.26	20231024	7780	-62.92	20221223	2165	33.26	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
53	20231122	130556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-150	5	-4.98	1249051230	424940	97.18	3025	3025	2855	3915	2115	3015	2939.36	1.06	-1395	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	460	-17.16	0.64	12	2.65	-167.00	4468.00	7780	20221223	-63.17	2165	20231024	32.33	7730	-62.94	20230110	2165	32.33	20231024	7780	-63.17	20221223	2165	32.33	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
54	20231122	120559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2890	-125	5	-4.15	1011474190	342261	78.27	3025	3025	2870	3915	2115	3015	2955.27	1.06	-1935	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	464	-17.31	0.65	12	2.13	-167.00	4468.00	7780	20221223	-62.85	2165	20231024	33.49	7730	-62.61	20230110	2165	33.49	20231024	7780	-62.85	20221223	2165	33.49	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
55	20231122	110623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2945	-70	5	-2.32	636796550	213442	48.81	3025	3025	2940	3915	2115	3015	2983.46	1.06	-9412	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	473	-17.63	0.66	12	1.33	-167.00	4468.00	7780	20221223	-62.15	2165	20231024	36.03	7730	-61.90	20230110	2165	36.03	20231024	7780	-62.15	20221223	2165	36.03	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
56	20231122	100606	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	-30	5	-1.00	420064845	140215	32.07	3025	3025	2970	3915	2115	3015	2995.86	1.06	-9389	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	479	-17.87	0.67	12	0.87	-167.00	4468.00	7780	20221223	-61.63	2165	20231024	37.88	7730	-61.38	20230110	2165	37.88	20231024	7780	-61.63	20221223	2165	37.88	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
57	20231122	090538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	-10	5	-0.33	76055350	25229	5.77	3025	3025	3005	3915	2115	3015	3014.60	1.06	-6757	3105	3060	2990	2945	2875	3082	2967	80	900	500	1860	5	1	16050530	482	-17.99	0.67	12	0.16	-167.00	4468.00	7780	20221223	-61.38	2165	20231024	38.80	7730	-61.13	20230110	2165	38.80	20231024	7780	-61.38	20221223	2165	38.80	20231024	3.03	N	058110	500	80 억	170534	N	N	N	00	N
58	20231121	160540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	0	3	0.00	1243106900	417580	67.67	2975	3035	2920	3915	2115	3015	2976.60	0.91	22079	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	484	-18.05	0.67	12	2.60	-167.00	4468.00	7780	20221223	-61.25	2165	20231024	39.26	7730	-61.00	20230110	2165	39.26	20231024	7780	-61.25	20221223	2165	39.26	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
59	20231121	150540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	0	3	0.00	1079389370	363155	58.85	2975	3035	2920	3915	2115	3015	2972.10	0.91	20693	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	484	-18.05	0.67	12	2.26	-167.00	4468.00	7780	20221223	-61.25	2165	20231024	39.26	7730	-61.00	20230110	2165	39.26	20231024	7780	-61.25	20221223	2165	39.26	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
60	20231121	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	5	2	0.17	932439055	314418	50.96	2975	3020	2920	3915	2115	3015	2965.39	0.91	23656	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	485	-18.08	0.68	12	1.96	-167.00	4468.00	7780	20221223	-61.18	2165	20231024	39.49	7730	-60.93	20230110	2165	39.49	20231024	7780	-61.18	20221223	2165	39.49	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
61	20231121	130532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2975	-40	5	-1.33	815523135	275371	44.63	2975	3000	2920	3915	2115	3015	2961.28	0.91	32382	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	478	-17.81	0.67	12	1.72	-167.00	4468.00	7780	20221223	-61.76	2165	20231024	37.41	7730	-61.51	20230110	2165	37.41	20231024	7780	-61.76	20221223	2165	37.41	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
62	20231121	120530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	-30	5	-1.00	741621465	250606	40.61	2975	3000	2920	3915	2115	3015	2959.01	0.91	32789	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	479	-17.87	0.67	12	1.56	-167.00	4468.00	7780	20221223	-61.63	2165	20231024	37.88	7730	-61.38	20230110	2165	37.88	20231024	7780	-61.63	20221223	2165	37.88	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
63	20231121	110530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	-60	5	-1.99	638643870	215996	35.01	2975	2980	2920	3915	2115	3015	2956.37	0.91	30730	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	474	-17.69	0.66	12	1.35	-167.00	4468.00	7780	20221223	-62.02	2165	20231024	36.49	7730	-61.77	20230110	2165	36.49	20231024	7780	-62.02	20221223	2165	36.49	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
64	20231121	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2950	-65	5	-2.16	512860460	173549	28.13	2975	2980	2920	3915	2115	3015	2954.66	0.91	13249	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	473	-17.66	0.66	12	1.08	-167.00	4468.00	7780	20221223	-62.08	2165	20231024	36.26	7730	-61.84	20230110	2165	36.26	20231024	7780	-62.08	20221223	2165	36.26	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
65	20231121	090524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	-35	5	-1.16	175182000	59144	9.59	2975	2980	2920	3915	2115	3015	2960.72	0.91	804	3121	3067	3001	2947	2881	3035	2915	80	900	500	1860	5	1	16050530	478	-17.84	0.67	12	0.37	-167.00	4468.00	7780	20221223	-61.70	2165	20231024	37.64	7730	-61.45	20230110	2165	37.64	20231024	7780	-61.70	20221223	2165	37.64	20231024	3.03	N	058110	500	80 억	145714	N	N	N	00	N
66	20231120	160529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	-20	5	-0.66	1809050405	604163	55.79	3035	3055	2935	3945	2125	3035	2994.22	0.62	47575	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	484	-18.05	0.67	12	3.76	-167.00	4468.00	7780	20221223	-61.25	2165	20231024	39.26	7730	-61.00	20230110	2165	39.26	20231024	7780	-61.25	20221223	2165	39.26	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
67	20231120	150532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-35	5	-1.15	1604049990	535923	49.49	3035	3055	2935	3945	2125	3035	2993.05	0.62	55407	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	482	-17.96	0.67	12	3.34	-167.00	4468.00	7780	20221223	-61.44	2165	20231024	38.57	7730	-61.19	20230110	2165	38.57	20231024	7780	-61.44	20221223	2165	38.57	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
68	20231120	140531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-45	5	-1.48	1269994955	425232	39.27	3035	3055	2935	3945	2125	3035	2986.58	0.62	58739	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	480	-17.90	0.67	12	2.65	-167.00	4468.00	7780	20221223	-61.57	2165	20231024	38.11	7730	-61.32	20230110	2165	38.11	20231024	7780	-61.57	20221223	2165	38.11	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
69	20231120	130528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-45	5	-1.48	900060700	302163	27.90	3035	3035	2935	3945	2125	3035	2978.71	0.62	55617	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	480	-17.90	0.67	12	1.88	-167.00	4468.00	7780	20221223	-61.57	2165	20231024	38.11	7730	-61.32	20230110	2165	38.11	20231024	7780	-61.57	20221223	2165	38.11	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
70	20231120	120530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-45	5	-1.48	817084935	274436	25.34	3035	3035	2935	3945	2125	3035	2977.30	0.62	51945	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	480	-17.90	0.67	12	1.71	-167.00	4468.00	7780	20221223	-61.57	2165	20231024	38.11	7730	-61.32	20230110	2165	38.11	20231024	7780	-61.57	20221223	2165	38.11	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
71	20231120	110528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-40	5	-1.32	677996275	228094	21.06	3035	3035	2935	3945	2125	3035	2972.41	0.62	39875	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	481	-17.93	0.67	12	1.42	-167.00	4468.00	7780	20221223	-61.50	2165	20231024	38.34	7730	-61.25	20230110	2165	38.34	20231024	7780	-61.50	20221223	2165	38.34	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
72	20231120	100525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	-55	5	-1.81	538252145	181435	16.75	3035	3035	2935	3945	2125	3035	2966.60	0.62	33924	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	478	-17.84	0.67	12	1.13	-167.00	4468.00	7780	20221223	-61.70	2165	20231024	37.64	7730	-61.45	20230110	2165	37.64	20231024	7780	-61.70	20221223	2165	37.64	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
73	20231120	090531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	-65	5	-2.14	143720220	48092	4.44	3035	3035	2950	3945	2125	3035	2988.34	0.62	92	3295	3165	3055	2925	2815	3110	2870	80	910	500	1880	5	1	16050530	477	-17.78	0.66	12	0.30	-167.00	4468.00	7780	20221223	-61.83	2165	20231024	37.18	7730	-61.58	20230110	2165	37.18	20231024	7780	-61.83	20221223	2165	37.18	20231024	3.07	N	058110	500	80 억	99179	N	N	N	00	N
74	20231117	160541	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3035	-225	5	-6.90	3188763035	1056811	74.41	3150	3185	2945	4235	2285	3260	3017.06	1.44	-136553	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	487	-18.17	0.68	12	6.58	-167.00	4468.00	7780	20221223	-60.99	2165	20231024	40.18	7730	-60.74	20230110	2165	40.18	20231024	7780	-60.99	20221223	2165	40.18	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
75	20231117	150544	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2970	-290	5	-8.90	2969772495	984273	69.30	3150	3185	2945	4235	2285	3260	3016.96	1.44	-131870	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	477	-17.78	0.66	12	6.13	-167.00	4468.00	7780	20221223	-61.83	2165	20231024	37.18	7730	-61.58	20230110	2165	37.18	20231024	7780	-61.83	20221223	2165	37.18	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
76	20231117	140542	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2995	-265	5	-8.13	2640957635	874192	61.55	3150	3185	2945	4235	2285	3260	3020.73	1.44	-124176	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	481	-17.93	0.67	12	5.45	-167.00	4468.00	7780	20221223	-61.50	2165	20231024	38.34	7730	-61.25	20230110	2165	38.34	20231024	7780	-61.50	20221223	2165	38.34	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
77	20231117	130541	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2995	-265	5	-8.13	2543164920	841576	59.25	3150	3185	2945	4235	2285	3260	3021.60	1.44	-121661	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	481	-17.93	0.67	12	5.24	-167.00	4468.00	7780	20221223	-61.50	2165	20231024	38.34	7730	-61.25	20230110	2165	38.34	20231024	7780	-61.50	20221223	2165	38.34	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
78	20231117	120542	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3005	-255	5	-7.82	2408107765	796536	56.08	3150	3185	2945	4235	2285	3260	3022.90	1.44	-118534	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	482	-17.99	0.67	12	4.96	-167.00	4468.00	7780	20221223	-61.38	2165	20231024	38.80	7730	-61.13	20230110	2165	38.80	20231024	7780	-61.38	20221223	2165	38.80	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
79	20231117	110543	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3035	-225	5	-6.90	2241439880	740864	52.16	3150	3185	2945	4235	2285	3260	3025.10	1.44	-118273	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	487	-18.17	0.68	12	4.62	-167.00	4468.00	7780	20221223	-60.99	2165	20231024	40.18	7730	-60.74	20230110	2165	40.18	20231024	7780	-60.99	20221223	2165	40.18	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
80	20231117	100542	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2985	-275	5	-8.44	1552866095	511880	36.04	3150	3185	2945	4235	2285	3260	3033.17	1.44	-96344	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	479	-17.87	0.67	12	3.19	-167.00	4468.00	7780	20221223	-61.63	2165	20231024	37.88	7730	-61.38	20230110	2165	37.88	20231024	7780	-61.63	20221223	2165	37.88	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
81	20231117	090543	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3080	-180	5	-5.52	467264700	150322	10.58	3150	3185	3055	4235	2285	3260	3107.33	1.44	-46062	3416	3337	3196	3117	2976	3377	3157	80	975	500	2020	5	1	16050530	494	-18.44	0.69	12	0.94	-167.00	4468.00	7780	20221223	-60.41	2165	20231024	42.26	7730	-60.16	20230110	2165	42.26	20231024	7780	-60.41	20221223	2165	42.26	20231024	3.11	N	058110	500	80 억	231139	N	N	N	00	N
82	20231116	160539	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3215	105	2	3.38	3620775510	1150066	104.95	3100	3250	3055	4040	2180	3110	3148.32	1.74	-31812	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	516	-19.25	0.72	12	7.17	-167.00	4468.00	7780	20221223	-58.68	2165	20231024	48.50	7730	-58.41	20230110	2165	48.50	20231024	7780	-58.68	20221223	2165	48.50	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
83	20231116	150539	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3105	-5	5	-0.16	1728404980	557887	50.91	3100	3160	3055	4040	2180	3110	3098.12	1.74	8101	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	498	-18.59	0.69	12	3.48	-167.00	4468.00	7780	20221223	-60.09	2165	20231024	43.42	7730	-59.83	20230110	2165	43.42	20231024	7780	-60.09	20221223	2165	43.42	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
84	20231116	140523	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3090	-20	5	-0.64	1562099760	504265	46.02	3100	3160	3055	4040	2180	3110	3097.77	1.74	18399	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	496	-18.50	0.69	12	3.14	-167.00	4468.00	7780	20221223	-60.28	2165	20231024	42.73	7730	-60.03	20230110	2165	42.73	20231024	7780	-60.28	20221223	2165	42.73	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
85	20231116	130538	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3090	-20	5	-0.64	1470903580	474693	43.32	3100	3160	3055	4040	2180	3110	3098.64	1.74	19062	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	496	-18.50	0.69	12	2.96	-167.00	4468.00	7780	20221223	-60.28	2165	20231024	42.73	7730	-60.03	20230110	2165	42.73	20231024	7780	-60.28	20221223	2165	42.73	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
86	20231116	120541	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3095	-15	5	-0.48	1322814050	426789	38.95	3100	3160	3055	4040	2180	3110	3099.45	1.74	7583	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	497	-18.53	0.69	12	2.66	-167.00	4468.00	7780	20221223	-60.22	2165	20231024	42.96	7730	-59.96	20230110	2165	42.96	20231024	7780	-60.22	20221223	2165	42.96	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
87	20231116	110537	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3075	-35	5	-1.13	1059218400	341860	31.20	3100	3160	3055	4040	2180	3110	3098.39	1.74	14379	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	494	-18.41	0.69	12	2.13	-167.00	4468.00	7780	20221223	-60.48	2165	20231024	42.03	7730	-60.22	20230110	2165	42.03	20231024	7780	-60.48	20221223	2165	42.03	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
88	20231116	100538	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3095	-15	5	-0.48	151865385	49060	4.48	3100	3130	3070	4040	2180	3110	3095.46	1.74	2763	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	497	-18.53	0.69	12	0.31	-167.00	4468.00	7780	20221223	-60.22	2165	20231024	42.96	7730	-59.96	20230110	2165	42.96	20231024	7780	-60.22	20221223	2165	42.96	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
89	20231116	090538	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3110	0	3	0.00	0	0	0.00	0	0	0	4040	2180	3110	0.00	1.74	0	3260	3185	3100	3025	2940	3142	2982	80	930	500	1920	5	1	16050530	499	-18.62	0.70	12	0.00	-167.00	4468.00	7780	20221223	-60.03	2165	20231024	43.65	7730	-59.77	20230110	2165	43.65	20231024	7780	-60.03	20221223	2165	43.65	20231024	3.16	N	058110	500	80 억	278762	N	N	N	00	N
90	20231115	160505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3110	-130	5	-4.01	3331972915	1068505	47.98	3155	3175	3015	4210	2270	3240	3118.35	1.32	64935	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	499	-18.62	0.70	12	6.66	-167.00	4468.00	7780	20221223	-60.03	2165	20231024	43.65	7730	-59.77	20230110	2165	43.65	20231024	7780	-60.03	20221223	2165	43.65	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
91	20231115	150545	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3125	-115	5	-3.55	3099616780	993901	44.63	3155	3175	3015	4210	2270	3240	3118.61	1.32	63617	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	502	-18.71	0.70	12	6.19	-167.00	4468.00	7780	20221223	-59.83	2165	20231024	44.34	7730	-59.57	20230110	2165	44.34	20231024	7780	-59.83	20221223	2165	44.34	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
92	20231115	140543	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3125	-115	5	-3.55	2895008860	928412	41.69	3155	3175	3015	4210	2270	3240	3118.21	1.32	60115	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	502	-18.71	0.70	12	5.78	-167.00	4468.00	7780	20221223	-59.83	2165	20231024	44.34	7730	-59.57	20230110	2165	44.34	20231024	7780	-59.83	20221223	2165	44.34	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
93	20231115	130546	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3140	-100	5	-3.09	2673772765	857593	38.51	3155	3175	3015	4210	2270	3240	3117.74	1.32	50964	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	504	-18.80	0.70	12	5.34	-167.00	4468.00	7780	20221223	-59.64	2165	20231024	45.03	7730	-59.38	20230110	2165	45.03	20231024	7780	-59.64	20221223	2165	45.03	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
94	20231115	120548	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3140	-100	5	-3.09	2492062325	799695	35.91	3155	3175	3015	4210	2270	3240	3116.24	1.32	33361	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	504	-18.80	0.70	12	4.98	-167.00	4468.00	7780	20221223	-59.64	2165	20231024	45.03	7730	-59.38	20230110	2165	45.03	20231024	7780	-59.64	20221223	2165	45.03	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
95	20231115	110552	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3135	-105	5	-3.24	2290910660	735717	33.04	3155	3175	3015	4210	2270	3240	3113.81	1.32	27336	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	503	-18.77	0.70	12	4.58	-167.00	4468.00	7780	20221223	-59.70	2165	20231024	44.80	7730	-59.44	20230110	2165	44.80	20231024	7780	-59.70	20221223	2165	44.80	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
96	20231115	100549	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3155	-85	5	-2.62	1899983210	610645	27.42	3155	3175	3015	4210	2270	3240	3111.39	1.32	22087	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	506	-18.89	0.71	12	3.80	-167.00	4468.00	7780	20221223	-59.45	2165	20231024	45.73	7730	-59.18	20230110	2165	45.73	20231024	7780	-59.45	20221223	2165	45.73	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
97	20231115	090542	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3090	-150	5	-4.63	780068455	252424	11.33	3155	3165	3015	4210	2270	3240	3090.19	1.32	-59074	3443	3341	3248	3146	3053	3295	3100	80	970	500	2000	5	1	16050530	496	-18.50	0.69	12	1.57	-167.00	4468.00	7780	20221223	-60.28	2165	20231024	42.73	7730	-60.03	20230110	2165	42.73	20231024	7780	-60.28	20221223	2165	42.73	20231024	4.34	N	058110	500	80 억	211289	N	N	N	00	N
98	20231114	160537	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3240	-30	5	-0.92	7099410055	2183747	21.56	3255	3350	3155	4250	2290	3270	3251.06	1.12	22860	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	520	-19.40	0.73	12	13.61	-167.00	4468.00	7780	20221223	-58.35	2165	20231024	49.65	7730	-58.09	20230110	2165	49.65	20231024	7780	-58.35	20221223	2165	49.65	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
99	20231114	150537	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3250	-20	5	-0.61	6570317610	2021510	19.96	3255	3350	3155	4250	2290	3270	3250.17	1.12	41273	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	522	-19.46	0.73	12	12.59	-167.00	4468.00	7780	20221223	-58.23	2165	20231024	50.12	7730	-57.96	20230110	2165	50.12	20231024	7780	-58.23	20221223	2165	50.12	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
100	20231114	140536	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3225	-45	5	-1.38	6177103755	1899670	18.76	3255	3350	3155	4250	2290	3270	3251.64	1.12	42152	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	518	-19.31	0.72	12	11.84	-167.00	4468.00	7780	20221223	-58.55	2165	20231024	48.96	7730	-58.28	20230110	2165	48.96	20231024	7780	-58.55	20221223	2165	48.96	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
101	20231114	130539	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3215	-55	5	-1.68	4858516380	1493116	14.74	3255	3350	3155	4250	2290	3270	3253.91	1.12	63345	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	516	-19.25	0.72	12	9.30	-167.00	4468.00	7780	20221223	-58.68	2165	20231024	48.50	7730	-58.41	20230110	2165	48.50	20231024	7780	-58.68	20221223	2165	48.50	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
102	20231114	120539	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3285	15	2	0.46	4356420570	1338701	13.22	3255	3350	3155	4250	2290	3270	3254.18	1.12	59807	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	527	-19.67	0.74	12	8.34	-167.00	4468.00	7780	20221223	-57.78	2165	20231024	51.73	7730	-57.50	20230110	2165	51.73	20231024	7780	-57.78	20221223	2165	51.73	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
103	20231114	110545	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3290	20	2	0.61	3856710635	1186574	11.72	3255	3350	3155	4250	2290	3270	3250.24	1.12	72164	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	528	-19.70	0.74	12	7.39	-167.00	4468.00	7780	20221223	-57.71	2165	20231024	51.96	7730	-57.44	20230110	2165	51.96	20231024	7780	-57.71	20221223	2165	51.96	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
104	20231114	100539	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3295	25	2	0.76	3024127380	932602	9.21	3255	3350	3155	4250	2290	3270	3242.58	1.12	82353	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	529	-19.73	0.74	12	5.81	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
105	20231114	090534	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3205	-65	5	-1.99	568817915	175291	1.73	3255	3295	3195	4250	2290	3270	3244.51	1.12	-28964	3993	3631	3383	3021	2773	3507	2897	80	980	500	2020	5	1	16050530	514	-19.19	0.72	12	1.09	-167.00	4468.00	7780	20221223	-58.80	2165	20231024	48.04	7730	-58.54	20230110	2165	48.04	20231024	7780	-58.80	20221223	2165	48.04	20231024	4.67	N	058110	500	80 억	179039	N	N	N	00	N
106	20231113	160530	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3270	-225	5	-6.44	35300232040	10074502	70.68	3405	3745	3135	4540	2450	3495	3504.28	1.08	16379	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	525	-19.58	0.73	12	62.77	-167.00	4468.00	7780	20221223	-57.97	2165	20231024	51.04	7730	-57.70	20230110	2165	51.04	20231024	7780	-57.97	20221223	2165	51.04	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
107	20231113	150530	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	-325	5	-9.30	34343246720	9777654	68.60	3405	3745	3150	4540	2450	3495	3512.42	1.08	-37159	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	509	-18.98	0.71	12	60.92	-167.00	4468.00	7780	20221223	-59.25	2165	20231024	46.42	7730	-58.99	20230110	2165	46.42	20231024	7780	-59.25	20221223	2165	46.42	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
108	20231113	140528	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3305	-190	5	-5.44	33127621590	9400577	65.96	3405	3745	3245	4540	2450	3495	3524.00	1.08	-39528	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	530	-19.79	0.74	12	58.57	-167.00	4468.00	7780	20221223	-57.52	2165	20231024	52.66	7730	-57.24	20230110	2165	52.66	20231024	7780	-57.52	20221223	2165	52.66	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
109	20231113	130527	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3315	-180	5	-5.15	31598575020	8935093	62.69	3405	3745	3310	4540	2450	3495	3536.46	1.08	-44222	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	532	-19.85	0.74	12	55.67	-167.00	4468.00	7780	20221223	-57.39	2165	20231024	53.12	7730	-57.12	20230110	2165	53.12	20231024	7780	-57.39	20221223	2165	53.12	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
110	20231113	120527	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3465	-30	5	-0.86	30000098675	8461943	59.37	3405	3745	3390	4540	2450	3495	3545.30	1.08	-48397	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	556	-20.75	0.78	12	52.72	-167.00	4468.00	7780	20221223	-55.46	2165	20231024	60.05	7730	-55.17	20230110	2165	60.05	20231024	7780	-55.46	20221223	2165	60.05	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
111	20231113	110526	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3495	0	3	0.00	26601664360	7497941	52.61	3405	3745	3390	4540	2450	3495	3547.87	1.08	-45899	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	561	-20.93	0.78	12	46.71	-167.00	4468.00	7780	20221223	-55.08	2165	20231024	61.43	7730	-54.79	20230110	2165	61.43	20231024	7780	-55.08	20221223	2165	61.43	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
112	20231113	100524	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3450	-45	5	-1.29	22952946560	6462625	45.34	3405	3745	3390	4540	2450	3495	3551.66	1.08	-31643	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	554	-20.66	0.77	12	40.26	-167.00	4468.00	7780	20221223	-55.66	2165	20231024	59.35	7730	-55.37	20230110	2165	59.35	20231024	7780	-55.66	20221223	2165	59.35	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
113	20231113	090529	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3515	20	2	0.57	7324541765	2094385	14.69	3405	3645	3390	4540	2450	3495	3497.23	1.08	67504	3788	3641	3348	3201	2908	3715	3275	80	1045	500	2160	5	1	16050530	564	-21.05	0.79	12	13.05	-167.00	4468.00	7780	20221223	-54.82	2165	20231024	62.36	7730	-54.53	20230110	2165	62.36	20231024	7780	-54.82	20221223	2165	62.36	20231024	4.44	N	058110	500	80 억	174063	N	N	N	01	N
114	20231110	160545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3495	805	1	29.93	47632005700	14241057	1957.12	3085	3495	3055	3495	1885	2690	3342.51	1.51	-70346	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	561	-20.93	0.78	12	88.73	-167.00	4468.00	7780	20221223	-55.08	2165	20231024	61.43	7730	-54.79	20230110	2165	61.43	20231024	7780	-55.08	20221223	2165	61.43	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
115	20231110	150537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3495	805	1	29.93	46164290935	13821110	1899.40	3085	3495	3055	3495	1885	2690	3340.13	1.51	-70228	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	561	-20.93	0.78	12	86.11	-167.00	4468.00	7780	20221223	-55.08	2165	20231024	61.43	7730	-54.79	20230110	2165	61.43	20231024	7780	-55.08	20221223	2165	61.43	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
116	20231110	140532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	660	2	24.54	42718282200	12824319	1762.42	3085	3495	3055	3495	1885	2690	3331.04	1.51	-107806	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	538	-20.06	0.75	12	79.90	-167.00	4468.00	7780	20221223	-56.94	2165	20231024	54.73	7730	-56.66	20230110	2165	54.73	20231024	7780	-56.94	20221223	2165	54.73	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
117	20231110	130533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3395	705	2	26.21	39523112475	11870755	1631.37	3085	3495	3055	3495	1885	2690	3329.45	1.51	-112766	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	545	-20.33	0.76	12	73.96	-167.00	4468.00	7780	20221223	-56.36	2165	20231024	56.81	7730	-56.08	20230110	2165	56.81	20231024	7780	-56.36	20221223	2165	56.81	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
118	20231110	120533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3405	715	2	26.58	37645433520	11320414	1555.74	3085	3495	3055	3495	1885	2690	3325.45	1.51	-143247	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	547	-20.39	0.76	12	70.53	-167.00	4468.00	7780	20221223	-56.23	2165	20231024	57.27	7730	-55.95	20230110	2165	57.27	20231024	7780	-56.23	20221223	2165	57.27	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
119	20231110	110528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3405	715	2	26.58	35244147775	10613735	1458.62	3085	3495	3055	3495	1885	2690	3320.62	1.51	-147026	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	547	-20.39	0.76	12	66.13	-167.00	4468.00	7780	20221223	-56.23	2165	20231024	57.27	7730	-55.95	20230110	2165	57.27	20231024	7780	-56.23	20221223	2165	57.27	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
120	20231110	100533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	490	2	18.22	15429326800	4820860	662.52	3085	3390	3055	3495	1885	2690	3200.53	1.51	-145215	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	510	-19.04	0.71	12	30.04	-167.00	4468.00	7780	20221223	-59.13	2165	20231024	46.88	7730	-58.86	20230110	2165	46.88	20231024	7780	-59.13	20221223	2165	46.88	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
121	20231110	090522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	405	2	15.06	3649078330	1157844	159.12	3085	3290	3060	3495	1885	2690	3151.61	1.51	-61802	2970	2830	2730	2590	2490	2780	2540	80	805	500	1660	5	1	16050530	497	-18.53	0.69	12	7.21	-167.00	4468.00	7780	20221223	-60.22	2165	20231024	42.96	7730	-59.96	20230110	2165	42.96	20231024	7780	-60.22	20221223	2165	42.96	20231024	4.55	N	058110	500	80 억	242883	N	N	N	00	N
122	20231109	160518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-150	5	-5.28	1453893275	537024	55.84	2850	2870	2630	3690	1990	2840	2707.33	1.72	-30935	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	432	-16.11	0.60	12	3.35	-167.00	4468.00	7780	20221223	-65.42	2165	20231024	24.25	7730	-65.20	20230110	2165	24.25	20231024	7780	-65.42	20221223	2165	24.25	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
123	20231109	150519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	-185	5	-6.51	1353671020	499504	51.94	2850	2870	2630	3690	1990	2840	2709.98	1.72	-26883	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	426	-15.90	0.59	12	3.11	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
124	20231109	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	-185	5	-6.51	1274631545	469639	48.83	2850	2870	2630	3690	1990	2840	2714.01	1.72	-17790	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	426	-15.90	0.59	12	2.93	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
125	20231109	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	-180	5	-6.34	1164075265	427986	44.50	2850	2870	2630	3690	1990	2840	2719.83	1.72	-6212	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	427	-15.93	0.60	12	2.67	-167.00	4468.00	7780	20221223	-65.81	2165	20231024	22.86	7730	-65.59	20230110	2165	22.86	20231024	7780	-65.81	20221223	2165	22.86	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
126	20231109	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	-155	5	-5.46	905361850	330518	34.37	2850	2870	2675	3690	1990	2840	2739.16	1.72	8	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	431	-16.08	0.60	12	2.06	-167.00	4468.00	7780	20221223	-65.49	2165	20231024	24.02	7730	-65.27	20230110	2165	24.02	20231024	7780	-65.49	20221223	2165	24.02	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
127	20231109	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	-140	5	-4.93	799272050	291248	30.28	2850	2870	2675	3690	1990	2840	2744.23	1.72	7786	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	433	-16.17	0.60	12	1.81	-167.00	4468.00	7780	20221223	-65.30	2165	20231024	24.71	7730	-65.07	20230110	2165	24.71	20231024	7780	-65.30	20221223	2165	24.71	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
128	20231109	100517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	-135	5	-4.75	648770380	235344	24.47	2850	2870	2685	3690	1990	2840	2756.62	1.72	9545	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	434	-16.20	0.61	12	1.47	-167.00	4468.00	7780	20221223	-65.23	2165	20231024	24.94	7730	-65.01	20230110	2165	24.94	20231024	7780	-65.23	20221223	2165	24.94	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
129	20231109	090518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2825	-15	5	-0.53	72855795	25746	2.68	2850	2870	2810	3690	1990	2840	2829.71	1.72	-2377	3043	2941	2873	2771	2703	2907	2737	80	850	500	1760	5	1	16050530	453	-16.92	0.63	12	0.16	-167.00	4468.00	7780	20221223	-63.69	2165	20231024	30.48	7730	-63.45	20230110	2165	30.48	20231024	7780	-63.69	20221223	2165	30.48	20231024	4.25	N	058110	500	80 억	275462	N	N	N	00	N
130	20231108	160515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	-100	5	-3.40	2740986170	948381	15.61	2890	2975	2805	3820	2060	2940	2890.18	1.71	-16892	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	456	-17.01	0.64	12	5.91	-167.00	4468.00	7780	20221223	-63.50	2165	20231024	31.18	7730	-63.26	20230110	2165	31.18	20231024	7780	-63.50	20221223	2165	31.18	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
131	20231108	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	-135	5	-4.59	2588633810	894647	14.73	2890	2975	2805	3820	2060	2940	2893.41	1.71	-17907	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	450	-16.80	0.63	12	5.57	-167.00	4468.00	7780	20221223	-63.95	2165	20231024	29.56	7730	-63.71	20230110	2165	29.56	20231024	7780	-63.95	20221223	2165	29.56	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
132	20231108	140515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	-85	5	-2.89	2355545660	812545	13.38	2890	2975	2820	3820	2060	2940	2898.91	1.71	-12038	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	458	-17.10	0.64	12	5.06	-167.00	4468.00	7780	20221223	-63.30	2165	20231024	31.87	7730	-63.07	20230110	2165	31.87	20231024	7780	-63.30	20221223	2165	31.87	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
133	20231108	130516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-75	5	-2.55	2118396910	729405	12.01	2890	2975	2860	3820	2060	2940	2904.22	1.71	5518	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	460	-17.16	0.64	12	4.54	-167.00	4468.00	7780	20221223	-63.17	2165	20231024	32.33	7730	-62.94	20230110	2165	32.33	20231024	7780	-63.17	20221223	2165	32.33	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
134	20231108	120515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-55	5	-1.87	1987203765	683623	11.25	2890	2975	2860	3820	2060	2940	2906.82	1.71	7985	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	463	-17.28	0.65	12	4.26	-167.00	4468.00	7780	20221223	-62.92	2165	20231024	33.26	7730	-62.68	20230110	2165	33.26	20231024	7780	-62.92	20221223	2165	33.26	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
135	20231108	110514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-70	5	-2.38	1815523030	624332	10.28	2890	2975	2860	3820	2060	2940	2907.89	1.71	6594	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	461	-17.19	0.64	12	3.89	-167.00	4468.00	7780	20221223	-63.11	2165	20231024	32.56	7730	-62.87	20230110	2165	32.56	20231024	7780	-63.11	20221223	2165	32.56	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
136	20231108	100515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2880	-60	5	-2.04	1581261515	542795	8.94	2890	2975	2870	3820	2060	2940	2913.13	1.71	878	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	462	-17.25	0.64	12	3.38	-167.00	4468.00	7780	20221223	-62.98	2165	20231024	33.03	7730	-62.74	20230110	2165	33.03	20231024	7780	-62.98	20221223	2165	33.03	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
137	20231108	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	-65	5	-2.21	282976770	97706	1.61	2890	2935	2875	3820	2060	2940	2895.69	1.71	20756	3430	3185	2915	2670	2400	3307	2792	80	880	500	1820	5	1	16050530	461	-17.22	0.64	12	0.61	-167.00	4468.00	7780	20221223	-63.05	2165	20231024	32.79	7730	-62.81	20230110	2165	32.79	20231024	7780	-63.05	20221223	2165	32.79	20231024	4.09	N	058110	500	80 억	274075	N	N	N	00	N
138	20231107	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2940	295	2	11.15	17824767035	6033207	1695.65	2735	3160	2645	3435	1855	2645	2954.45	2.63	-123770	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	472	-17.60	0.66	12	37.59	-167.00	4468.00	7780	20221223	-62.21	2165	20231024	35.80	7730	-61.97	20230110	2165	35.80	20231024	7780	-62.21	20221223	2165	35.80	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
139	20231107	150516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	250	2	9.45	17121094605	5793858	1628.38	2735	3160	2645	3435	1855	2645	2955.05	2.63	-183569	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	465	-17.34	0.65	12	36.10	-167.00	4468.00	7780	20221223	-62.79	2165	20231024	33.72	7730	-62.55	20230110	2165	33.72	20231024	7780	-62.79	20221223	2165	33.72	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
140	20231107	140518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	200	2	7.56	16406092290	5544514	1558.30	2735	3160	2645	3435	1855	2645	2958.98	2.63	-215456	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	457	-17.04	0.64	12	34.54	-167.00	4468.00	7780	20221223	-63.43	2165	20231024	31.41	7730	-63.20	20230110	2165	31.41	20231024	7780	-63.43	20221223	2165	31.41	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
141	20231107	130517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	230	2	8.70	14857869960	5001065	1405.56	2735	3160	2645	3435	1855	2645	2970.95	2.63	-213666	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	461	-17.22	0.64	12	31.16	-167.00	4468.00	7780	20221223	-63.05	2165	20231024	32.79	7730	-62.81	20230110	2165	32.79	20231024	7780	-63.05	20221223	2165	32.79	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
142	20231107	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2920	275	2	10.40	6152323940	2161650	607.54	2735	2960	2645	3435	1855	2645	2846.13	2.63	-199694	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	469	-17.49	0.65	12	13.47	-167.00	4468.00	7780	20221223	-62.47	2165	20231024	34.87	7730	-62.23	20230110	2165	34.87	20231024	7780	-62.47	20221223	2165	34.87	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
143	20231107	110515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2915	270	2	10.21	4878345250	1724018	484.54	2735	2935	2645	3435	1855	2645	2829.64	2.63	-169517	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	468	-17.46	0.65	12	10.74	-167.00	4468.00	7780	20221223	-62.53	2165	20231024	34.64	7730	-62.29	20230110	2165	34.64	20231024	7780	-62.53	20221223	2165	34.64	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
144	20231107	100520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	205	2	7.75	3424699560	1219495	342.74	2735	2885	2645	3435	1855	2645	2808.30	2.63	-175736	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	457	-17.07	0.64	12	7.60	-167.00	4468.00	7780	20221223	-63.37	2165	20231024	31.64	7730	-63.13	20230110	2165	31.64	20231024	7780	-63.37	20221223	2165	31.64	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
145	20231107	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	30	2	1.13	274912035	102279	28.75	2735	2735	2645	3435	1855	2645	2687.89	2.63	-53656	2768	2706	2653	2591	2538	2680	2565	80	790	500	1630	5	1	16050530	429	-16.02	0.60	12	0.64	-167.00	4468.00	7780	20221223	-65.62	2165	20231024	23.56	7730	-65.39	20230110	2165	23.56	20231024	7780	-65.62	20221223	2165	23.56	20231024	4.14	N	058110	500	80 억	421818	N	N	N	00	N
146	20231106	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2645	0	3	0.00	934749575	352536	106.37	2660	2715	2600	3435	1855	2645	2651.57	2.38	37455	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	425	-15.84	0.59	12	2.20	-167.00	4468.00	7780	20221223	-66.00	2165	20231024	22.17	7730	-65.78	20230110	2165	22.17	20231024	7780	-66.00	20221223	2165	22.17	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
147	20231106	150506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2640	-5	5	-0.19	891764855	336277	101.47	2660	2715	2600	3435	1855	2645	2651.88	2.38	37302	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	424	-15.81	0.59	12	2.10	-167.00	4468.00	7780	20221223	-66.07	2165	20231024	21.94	7730	-65.85	20230110	2165	21.94	20231024	7780	-66.07	20221223	2165	21.94	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
148	20231106	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2620	-25	5	-0.95	720743870	270835	81.72	2660	2715	2605	3435	1855	2645	2661.19	2.38	34037	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	421	-15.69	0.59	12	1.69	-167.00	4468.00	7780	20221223	-66.32	2165	20231024	21.02	7730	-66.11	20230110	2165	21.02	20231024	7780	-66.32	20221223	2165	21.02	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
149	20231106	130510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	5	2	0.19	598996235	224568	67.76	2660	2715	2605	3435	1855	2645	2667.33	2.38	30227	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	425	-15.87	0.59	12	1.40	-167.00	4468.00	7780	20221223	-65.94	2165	20231024	22.40	7730	-65.72	20230110	2165	22.40	20231024	7780	-65.94	20221223	2165	22.40	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
150	20231106	120507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	15	2	0.57	566237375	212220	64.03	2660	2715	2605	3435	1855	2645	2668.16	2.38	27111	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	427	-15.93	0.60	12	1.32	-167.00	4468.00	7780	20221223	-65.81	2165	20231024	22.86	7730	-65.59	20230110	2165	22.86	20231024	7780	-65.81	20221223	2165	22.86	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
151	20231106	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	30	2	1.13	482753765	180880	54.58	2660	2715	2605	3435	1855	2645	2668.92	2.38	27578	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	429	-16.02	0.60	12	1.13	-167.00	4468.00	7780	20221223	-65.62	2165	20231024	23.56	7730	-65.39	20230110	2165	23.56	20231024	7780	-65.62	20221223	2165	23.56	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
152	20231106	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	50	2	1.89	275783910	103917	31.36	2660	2715	2605	3435	1855	2645	2653.89	2.38	20511	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	433	-16.14	0.60	12	0.65	-167.00	4468.00	7780	20221223	-65.36	2165	20231024	24.48	7730	-65.14	20230110	2165	24.48	20231024	7780	-65.36	20221223	2165	24.48	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
153	20231106	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	-15	5	-0.57	88887105	33897	10.23	2660	2660	2605	3435	1855	2645	2622.27	2.38	5721	2741	2692	2631	2582	2521	2717	2607	80	790	500	1630	5	1	16050530	422	-15.75	0.59	12	0.21	-167.00	4468.00	7780	20221223	-66.20	2165	20231024	21.48	7730	-65.98	20230110	2165	21.48	20231024	7780	-66.20	20221223	2165	21.48	20231024	4.32	N	058110	500	80 억	382710	N	N	N	00	N
154	20231103	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2645	-10	5	-0.38	860784410	328876	93.13	2635	2680	2570	3450	1860	2655	2617.19	2.06	51444	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	425	-15.84	0.59	12	2.05	-167.00	4468.00	7780	20221223	-66.00	2165	20231024	22.17	7730	-65.78	20230110	2165	22.17	20231024	7780	-66.00	20221223	2165	22.17	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
155	20231103	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	0	3	0.00	811912115	310388	87.89	2635	2680	2570	3450	1860	2655	2615.62	2.06	50355	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	426	-15.90	0.59	12	1.93	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
156	20231103	140459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	0	3	0.00	703536575	269520	76.32	2635	2675	2570	3450	1860	2655	2610.09	2.06	44986	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	426	-15.90	0.59	12	1.68	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
157	20231103	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	-5	5	-0.19	632885475	242960	68.80	2635	2660	2570	3450	1860	2655	2604.60	2.06	39095	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	425	-15.87	0.59	12	1.51	-167.00	4468.00	7780	20221223	-65.94	2165	20231024	22.40	7730	-65.72	20230110	2165	22.40	20231024	7780	-65.94	20221223	2165	22.40	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
158	20231103	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	-20	5	-0.75	574970730	221021	62.59	2635	2635	2570	3450	1860	2655	2601.08	2.06	37682	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	423	-15.78	0.59	12	1.38	-167.00	4468.00	7780	20221223	-66.13	2165	20231024	21.71	7730	-65.91	20230110	2165	21.71	20231024	7780	-66.13	20221223	2165	21.71	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
159	20231103	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2615	-40	5	-1.51	513063770	197390	55.89	2635	2635	2570	3450	1860	2655	2598.83	2.06	27384	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	420	-15.66	0.59	12	1.23	-167.00	4468.00	7780	20221223	-66.39	2165	20231024	20.79	7730	-66.17	20230110	2165	20.79	20231024	7780	-66.39	20221223	2165	20.79	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
160	20231103	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	-50	5	-1.88	444771255	171102	48.45	2635	2635	2570	3450	1860	2655	2598.98	2.06	19476	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	418	-15.60	0.58	12	1.07	-167.00	4468.00	7780	20221223	-66.52	2165	20231024	20.32	7730	-66.30	20230110	2165	20.32	20231024	7780	-66.52	20221223	2165	20.32	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
161	20231103	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	-75	5	-2.82	174505855	66825	18.92	2635	2635	2570	3450	1860	2655	2610.43	2.06	-989	2731	2692	2646	2607	2561	2670	2585	80	795	500	1640	5	1	16050530	414	-15.45	0.58	12	0.42	-167.00	4468.00	7780	20221223	-66.84	2165	20231024	19.17	7730	-66.62	20230110	2165	19.17	20231024	7780	-66.84	20221223	2165	19.17	20231024	4.22	N	058110	500	80 억	331261	N	N	N	00	N
162	20231102	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	30	2	1.14	913163475	344576	48.16	2660	2685	2600	3410	1840	2625	2650.08	1.54	81531	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	426	-15.90	0.59	12	2.15	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
163	20231102	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	45	2	1.71	814149620	307265	42.95	2660	2685	2600	3410	1840	2625	2649.71	1.54	74937	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	429	-15.99	0.60	12	1.91	-167.00	4468.00	7780	20221223	-65.68	2165	20231024	23.33	7730	-65.46	20230110	2165	23.33	20231024	7780	-65.68	20221223	2165	23.33	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
164	20231102	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2640	15	2	0.57	673616940	254361	35.55	2660	2685	2600	3410	1840	2625	2648.33	1.54	67654	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	424	-15.81	0.59	12	1.58	-167.00	4468.00	7780	20221223	-66.07	2165	20231024	21.94	7730	-65.85	20230110	2165	21.94	20231024	7780	-66.07	20221223	2165	21.94	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
165	20231102	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	35	2	1.33	573988820	216746	30.30	2660	2685	2600	3410	1840	2625	2648.27	1.54	51320	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	427	-15.93	0.60	12	1.35	-167.00	4468.00	7780	20221223	-65.81	2165	20231024	22.86	7730	-65.59	20230110	2165	22.86	20231024	7780	-65.81	20221223	2165	22.86	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
166	20231102	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	50	2	1.90	498520475	188345	26.33	2660	2685	2600	3410	1840	2625	2646.92	1.54	44396	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	429	-16.02	0.60	12	1.17	-167.00	4468.00	7780	20221223	-65.62	2165	20231024	23.56	7730	-65.39	20230110	2165	23.56	20231024	7780	-65.62	20221223	2165	23.56	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
167	20231102	110455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	50	2	1.90	398061720	150667	21.06	2660	2685	2600	3410	1840	2625	2642.06	1.54	32271	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	429	-16.02	0.60	12	0.94	-167.00	4468.00	7780	20221223	-65.62	2165	20231024	23.56	7730	-65.39	20230110	2165	23.56	20231024	7780	-65.62	20221223	2165	23.56	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
168	20231102	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	30	2	1.14	279209100	106055	14.82	2660	2685	2600	3410	1840	2625	2632.73	1.54	21300	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	426	-15.90	0.59	12	0.66	-167.00	4468.00	7780	20221223	-65.87	2165	20231024	22.63	7730	-65.65	20230110	2165	22.63	20231024	7780	-65.87	20221223	2165	22.63	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
169	20231102	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2615	-10	5	-0.38	68052395	25681	3.59	2660	2685	2610	3410	1840	2625	2650.50	1.54	-4219	2838	2731	2673	2566	2508	2702	2537	80	785	500	1620	5	1	16050530	420	-15.66	0.59	12	0.16	-167.00	4468.00	7780	20221223	-66.39	2165	20231024	20.79	7730	-66.17	20230110	2165	20.79	20231024	7780	-66.39	20221223	2165	20.79	20231024	4.38	N	058110	500	80 억	247210	N	N	N	00	N
170	20231101	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2625	-235	5	-8.22	1872141085	696225	52.11	2765	2780	2615	3715	2005	2860	2687.98	1.75	-32649	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	421	-15.72	0.59	12	4.34	-167.00	4468.00	7780	20221223	-66.26	2165	20231024	21.25	7730	-66.04	20230110	2165	21.25	20231024	7780	-66.26	20221223	2165	21.25	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
171	20231101	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2645	-215	5	-7.52	1716334020	636956	47.67	2765	2780	2630	3715	2005	2860	2693.38	1.75	-26783	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	425	-15.84	0.59	12	3.97	-167.00	4468.00	7780	20221223	-66.00	2165	20231024	22.17	7730	-65.78	20230110	2165	22.17	20231024	7780	-66.00	20221223	2165	22.17	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
172	20231101	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2665	-195	5	-6.82	1569772395	581575	43.52	2765	2780	2630	3715	2005	2860	2697.89	1.75	-17914	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	428	-15.96	0.60	12	3.62	-167.00	4468.00	7780	20221223	-65.75	2165	20231024	23.09	7730	-65.52	20230110	2165	23.09	20231024	7780	-65.75	20221223	2165	23.09	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
173	20231101	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2665	-195	5	-6.82	1529512260	566452	42.39	2765	2780	2630	3715	2005	2860	2698.85	1.75	-16664	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	428	-15.96	0.60	12	3.53	-167.00	4468.00	7780	20221223	-65.75	2165	20231024	23.09	7730	-65.52	20230110	2165	23.09	20231024	7780	-65.75	20221223	2165	23.09	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
174	20231101	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	-190	5	-6.64	1396799145	516624	38.66	2765	2780	2630	3715	2005	2860	2702.30	1.75	-11194	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	429	-15.99	0.60	12	3.22	-167.00	4468.00	7780	20221223	-65.68	2165	20231024	23.33	7730	-65.46	20230110	2165	23.33	20231024	7780	-65.68	20221223	2165	23.33	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
175	20231101	110505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	-180	5	-6.29	1209061935	446334	33.40	2765	2780	2650	3715	2005	2860	2707.30	1.75	-3767	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	430	-16.05	0.60	12	2.78	-167.00	4468.00	7780	20221223	-65.55	2165	20231024	23.79	7730	-65.33	20230110	2165	23.79	20231024	7780	-65.55	20221223	2165	23.79	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
176	20231101	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	-150	5	-5.24	900770930	332241	24.86	2765	2780	2650	3715	2005	2860	2709.11	1.75	17756	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	435	-16.23	0.61	12	2.07	-167.00	4468.00	7780	20221223	-65.17	2165	20231024	25.17	7730	-64.94	20230110	2165	25.17	20231024	7780	-65.17	20221223	2165	25.17	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N
177	20231101	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	-135	5	-4.72	206443585	75201	5.63	2765	2780	2705	3715	2005	2860	2737.75	1.75	-1749	3060	2960	2760	2660	2460	3010	2710	80	855	500	1770	5	1	16050530	437	-16.32	0.61	12	0.47	-167.00	4468.00	7780	20221223	-64.97	2165	20231024	25.87	7730	-64.75	20230110	2165	25.87	20231024	7780	-64.97	20221223	2165	25.87	20231024	4.26	N	058110	500	80 억	281517	N	N	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History