KissMeData/053450/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	80	2	1.15	1399271540	197867	169.98	7000	7180	6950	9020	4860	6940	7071.85	9.22	-13998	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1038	-48.08	0.92	12	1.34	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	4775	47.02	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
3	20231130	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	70	2	1.01	1343925240	189969	163.19	7000	7180	6950	9020	4860	6940	7074.44	9.22	-14816	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1037	-48.01	0.91	12	1.28	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
4	20231130	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	90	2	1.30	1221414620	172496	148.18	7000	7180	6950	9020	4860	6940	7080.83	9.22	-13749	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1040	-48.15	0.92	12	1.17	-146.00	7664.00	9960	20230905	-29.42	4775	20221226	47.23	9960	-29.42	20230905	5120	37.30	20230102	9960	-29.42	20230905	4775	47.23	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
5	20231130	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	100	2	1.44	1141707040	161173	138.46	7000	7180	6950	9020	4860	6940	7083.74	9.22	-11432	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1041	-48.22	0.92	12	1.09	-146.00	7664.00	9960	20230905	-29.32	4775	20221226	47.43	9960	-29.32	20230905	5120	37.50	20230102	9960	-29.32	20230905	4775	47.43	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
6	20231130	120600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	110	2	1.59	1030082550	145389	124.90	7000	7180	6950	9020	4860	6940	7085.01	9.22	-7688	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1043	-48.29	0.92	12	0.98	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
7	20231130	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	160	2	2.31	947586460	133734	114.88	7000	7180	6950	9020	4860	6940	7085.61	9.22	-3701	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1050	-48.63	0.93	12	0.90	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
8	20231130	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	120	2	1.73	873056880	123198	105.83	7000	7180	6950	9020	4860	6940	7086.62	9.22	-2127	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1044	-48.36	0.92	12	0.83	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
9	20231130	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	40	2	0.58	38250180	5475	4.70	7000	7000	6950	9020	4860	6940	6986.33	9.22	-2459	7140	7040	6970	6870	6800	7090	6920	74	2080	500	4990	10	1	14792803	1033	-47.81	0.91	12	0.04	-146.00	7664.00	9960	20230905	-29.92	4775	20221226	46.18	9960	-29.92	20230905	5120	36.33	20230102	9960	-29.92	20230905	4775	46.18	20221226	1.99	N	053450	500	73 억	1364547	N	N	N	N
10	20231129	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	10	2	0.14	807084180	115948	81.42	6920	7070	6900	9000	4860	6930	6960.77	9.24	-2023	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1027	-47.53	0.91	12	0.78	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
11	20231129	150552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-10	5	-0.14	749390330	107620	75.57	6920	7070	6900	9000	4860	6930	6963.30	9.24	-2996	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1024	-47.40	0.90	12	0.73	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
12	20231129	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	50	2	0.72	631061160	90578	63.61	6920	7070	6900	9000	4860	6930	6967.05	9.24	1815	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1033	-47.81	0.91	12	0.61	-146.00	7664.00	9960	20230905	-29.92	4775	20221226	46.18	9960	-29.92	20230905	5120	36.33	20230102	9960	-29.92	20230905	4775	46.18	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
13	20231129	130553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	40	2	0.58	538552930	77283	54.27	6920	7070	6900	9000	4860	6930	6968.58	9.24	1508	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1031	-47.74	0.91	12	0.52	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
14	20231129	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	70	2	1.01	462338240	66352	46.59	6920	7070	6900	9000	4860	6930	6967.96	9.24	-571	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1035	-47.95	0.91	12	0.45	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
15	20231129	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	120	2	1.73	398780590	57294	40.23	6920	7070	6900	9000	4860	6930	6960.25	9.24	-533	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1043	-48.29	0.92	12	0.39	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
16	20231129	100551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	40	2	0.58	225853620	32628	22.91	6920	6980	6900	9000	4860	6930	6922.08	9.24	1024	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1031	-47.74	0.91	12	0.22	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
17	20231129	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-20	5	-0.29	25436700	3682	2.59	6920	6930	6900	9000	4860	6930	6908.39	9.24	-2037	7196	7062	6986	6852	6776	7025	6815	74	2070	500	4980	10	1	14792803	1022	-47.33	0.90	12	0.02	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	1.97	N	053450	500	73 억	1366529	N	N	N	N
18	20231128	160550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	10	2	0.14	990204180	141280	136.44	6940	7120	6910	8990	4850	6920	7009.17	9.26	-2983	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1025	-47.47	0.90	12	0.96	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
19	20231128	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	40	2	0.58	868183950	123683	119.45	6940	7120	6940	8990	4850	6920	7019.43	9.26	-3140	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1030	-47.67	0.91	12	0.84	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
20	20231128	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	40	2	0.58	792863800	112857	108.99	6940	7120	6940	8990	4850	6920	7025.38	9.26	372	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1030	-47.67	0.91	12	0.76	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
21	20231128	130546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	70	2	1.01	679956270	96667	93.36	6940	7120	6940	8990	4850	6920	7034.01	9.26	1939	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1034	-47.88	0.91	12	0.65	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
22	20231128	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	90	2	1.30	652627970	92764	89.59	6940	7120	6940	8990	4850	6920	7035.36	9.26	2234	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1037	-48.01	0.91	12	0.63	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
23	20231128	110547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	80	2	1.16	597988290	84973	82.06	6940	7120	6940	8990	4850	6920	7037.39	9.26	1692	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1035	-47.95	0.91	12	0.57	-146.00	7664.00	9960	20230905	-29.72	4775	20221226	46.60	9960	-29.72	20230905	5120	36.72	20230102	9960	-29.72	20230905	4775	46.60	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
24	20231128	100547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	70	2	1.01	507361920	71997	69.53	6940	7120	6940	8990	4850	6920	7046.99	9.26	2717	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1034	-47.88	0.91	12	0.49	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
25	20231128	090546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	110	2	1.59	135815630	19353	18.69	6940	7080	6940	8990	4850	6920	7017.81	9.26	1536	7106	7012	6956	6862	6806	6985	6835	74	2070	500	4980	10	1	14792803	1040	-48.15	0.92	12	0.13	-146.00	7664.00	9960	20230905	-29.42	4775	20221226	47.23	9960	-29.42	20230905	5120	37.30	20230102	9960	-29.42	20230905	4775	47.23	20221226	2.00	N	053450	500	73 억	1369512	N	N	N	N
26	20231127	160546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	0	3	0.00	705040660	101586	4.75	6930	7050	6900	8990	4850	6920	6940.38	9.26	-560	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1024	-47.40	0.90	12	0.69	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
27	20231127	150546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	20	2	0.29	623105520	89766	4.19	6930	7050	6900	8990	4850	6920	6941.47	9.26	-820	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1027	-47.53	0.91	12	0.61	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
28	20231127	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	0	3	0.00	572570340	82482	3.85	6930	7050	6900	8990	4850	6920	6941.80	9.26	-1797	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1024	-47.40	0.90	12	0.56	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
29	20231127	130548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	10	2	0.14	503081810	72441	3.38	6930	7050	6900	8990	4850	6920	6944.76	9.26	-815	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1025	-47.47	0.90	12	0.49	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
30	20231127	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	20	2	0.29	441815310	63598	2.97	6930	7050	6900	8990	4850	6920	6947.06	9.26	3611	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1027	-47.53	0.91	12	0.43	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
31	20231127	110541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-10	5	-0.14	401372470	57767	2.70	6930	7050	6900	8990	4850	6920	6948.19	9.26	3999	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1022	-47.33	0.90	12	0.39	-146.00	7664.00	9960	20230905	-30.62	4775	20221226	44.71	9960	-30.62	20230905	5120	34.96	20230102	9960	-30.62	20230905	4775	44.71	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
32	20231127	100540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	0	3	0.00	300277160	43208	2.02	6930	7050	6900	8990	4850	6920	6949.66	9.26	2370	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1024	-47.40	0.90	12	0.29	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
33	20231127	090542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	40	2	0.58	60860540	8687	0.41	6930	7050	6930	8990	4850	6920	7007.27	9.26	-369	8160	7540	7170	6550	6180	7850	6860	74	2070	500	4980	10	1	14792803	1030	-47.67	0.91	12	0.06	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	2.13	N	053450	500	73 억	1370045	N	N	N	N
34	20231124	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	50	2	0.73	15690797570	2135886	1015.62	6910	7790	6800	8930	4810	6870	7346.48	10.11	-128825	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1024	-47.40	0.90	12	14.44	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
35	20231124	150543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	110	2	1.60	15450336220	2101225	999.14	6910	7790	6800	8930	4810	6870	7353.01	10.11	-134451	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1033	-47.81	0.91	12	14.20	-146.00	7664.00	9960	20230905	-29.92	4775	20221226	46.18	9960	-29.92	20230905	5120	36.33	20230102	9960	-29.92	20230905	4775	46.18	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
36	20231124	140544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	140	2	2.04	15237464640	2070725	984.63	6910	7790	6800	8930	4810	6870	7358.52	10.11	-137308	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1037	-48.01	0.91	12	14.00	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
37	20231124	130540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	70	2	1.02	14919817290	2025262	963.02	6910	7790	6800	8930	4810	6870	7366.86	10.11	-134479	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1027	-47.53	0.91	12	13.69	-146.00	7664.00	9960	20230905	-30.32	4775	20221226	45.34	9960	-30.32	20230905	5120	35.55	20230102	9960	-30.32	20230905	4775	45.34	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
38	20231124	120544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	80	2	1.16	14768642390	2003437	952.64	6910	7790	6800	8930	4810	6870	7371.65	10.11	-135152	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1028	-47.60	0.91	12	13.54	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
39	20231124	110542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	150	2	2.18	14194531250	1921060	913.47	6910	7790	6800	8930	4810	6870	7388.91	10.11	-136497	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1038	-48.08	0.92	12	12.99	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	4775	47.02	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
40	20231124	100540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	460	2	6.70	822442010	114628	54.51	6910	7360	6800	8930	4810	6870	7174.88	10.11	-10512	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1084	-50.21	0.96	12	0.77	-146.00	7664.00	9960	20230905	-26.41	4775	20221226	53.51	9960	-26.41	20230905	5120	43.16	20230102	9960	-26.41	20230905	4775	53.51	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
41	20231124	090541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	-20	5	-0.29	41401330	6067	2.88	6910	6910	6800	8930	4810	6870	6824.02	10.11	-382	7310	7090	6970	6750	6630	7030	6690	74	2060	500	4940	10	1	14792803	1013	-46.92	0.89	12	0.04	-146.00	7664.00	9960	20230905	-31.22	4775	20221226	43.46	9960	-31.22	20230905	5120	33.79	20230102	9960	-31.22	20230905	4775	43.46	20221226	2.19	N	053450	500	73 억	1495279	N	N	N	N
42	20231123	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	-330	5	-4.58	1461282190	209429	364.21	7180	7190	6850	9360	5040	7200	6977.55	10.17	-8877	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1016	-47.05	0.90	12	1.42	-146.00	7664.00	9960	20230905	-31.02	4775	20221226	43.87	9960	-31.02	20230905	5120	34.18	20230102	9960	-31.02	20230905	4775	43.87	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
43	20231123	150554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-310	5	-4.31	1341664370	192047	333.98	7180	7190	6850	9360	5040	7200	6986.13	10.17	-12072	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1019	-47.19	0.90	12	1.30	-146.00	7664.00	9960	20230905	-30.82	4775	20221226	44.29	9960	-30.82	20230905	5120	34.57	20230102	9960	-30.82	20230905	4775	44.29	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
44	20231123	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	-330	5	-4.58	1179849530	168486	293.00	7180	7190	6870	9360	5040	7200	7002.66	10.17	-11920	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1016	-47.05	0.90	12	1.14	-146.00	7664.00	9960	20230905	-31.02	4775	20221226	43.87	9960	-31.02	20230905	5120	34.18	20230102	9960	-31.02	20230905	4775	43.87	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
45	20231123	130547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-270	5	-3.75	993754980	141476	246.03	7180	7190	6900	9360	5040	7200	7024.19	10.17	-11503	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1025	-47.47	0.90	12	0.96	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
46	20231123	120541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-270	5	-3.75	909659490	129313	224.88	7180	7190	6900	9360	5040	7200	7034.56	10.17	-12599	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1025	-47.47	0.90	12	0.87	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
47	20231123	110554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-230	5	-3.19	724250450	102572	178.38	7180	7190	6930	9360	5040	7200	7060.90	10.17	-12619	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1031	-47.74	0.91	12	0.69	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
48	20231123	100544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	-150	5	-2.08	466125440	65676	114.21	7180	7190	7030	9360	5040	7200	7097.35	10.17	-8523	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1043	-48.29	0.92	12	0.44	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
49	20231123	090539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-30	5	-0.42	61344020	8560	14.89	7180	7190	7120	9360	5040	7200	7166.36	10.17	-4270	7320	7260	7180	7120	7040	7220	7080	74	2160	500	5180	10	1	14792803	1061	-49.11	0.94	12	0.06	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	2.19	N	053450	500	73 억	1504250	N	N	N	N
50	20231122	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	20	2	0.28	411140620	57484	47.99	7230	7240	7100	9330	5030	7180	7152.23	10.20	-4804	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1065	-49.32	0.94	12	0.39	-146.00	7664.00	9960	20230905	-27.71	4775	20221226	50.79	9960	-27.71	20230905	5120	40.62	20230102	9960	-27.71	20230905	4775	50.79	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
51	20231122	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	377409000	52783	44.07	7230	7240	7100	9330	5030	7180	7150.19	10.20	-5205	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1061	-49.11	0.94	12	0.36	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
52	20231122	140524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	10	2	0.14	331882380	46436	38.77	7230	7240	7100	9330	5030	7180	7147.08	10.20	-6508	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1064	-49.25	0.94	12	0.31	-146.00	7664.00	9960	20230905	-27.81	4775	20221226	50.58	9960	-27.81	20230905	5120	40.43	20230102	9960	-27.81	20230905	4775	50.58	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
53	20231122	130544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-30	5	-0.42	310305420	43429	36.26	7230	7240	7100	9330	5030	7180	7145.10	10.20	-6817	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1058	-48.97	0.93	12	0.29	-146.00	7664.00	9960	20230905	-28.21	4775	20221226	49.74	9960	-28.21	20230905	5120	39.65	20230102	9960	-28.21	20230905	4775	49.74	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
54	20231122	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	255363800	35753	29.85	7230	7240	7100	9330	5030	7180	7142.42	10.20	-7060	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1061	-49.11	0.94	12	0.24	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
55	20231122	110609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	-60	5	-0.84	213562100	29908	24.97	7230	7240	7100	9330	5030	7180	7140.60	10.20	-6759	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1053	-48.77	0.93	12	0.20	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
56	20231122	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-40	5	-0.56	141686850	19832	16.56	7230	7240	7100	9330	5030	7180	7144.31	10.20	-5597	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1056	-48.90	0.93	12	0.13	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	9960	-28.31	20230905	5120	39.45	20230102	9960	-28.31	20230905	4775	49.53	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
57	20231122	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	0	3	0.00	25163440	3504	2.93	7230	7240	7150	9330	5030	7180	7181.36	10.20	-2982	7420	7300	7220	7100	7020	7260	7060	74	2150	500	5160	10	1	14792803	1062	-49.18	0.94	12	0.02	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	2.09	N	053450	500	73 억	1509054	N	N	N	N
58	20231121	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	40	2	0.56	856267700	118146	171.53	7210	7340	7140	9280	5000	7140	7247.55	10.12	11820	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1062	-49.18	0.94	12	0.80	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
59	20231121	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	50	2	0.70	797102000	109907	159.57	7210	7340	7140	9280	5000	7140	7252.51	10.12	8272	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1064	-49.25	0.94	12	0.74	-146.00	7664.00	9960	20230905	-27.81	4775	20221226	50.58	9960	-27.81	20230905	5120	40.43	20230102	9960	-27.81	20230905	4775	50.58	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
60	20231121	140524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	80	2	1.12	766471430	105655	153.40	7210	7340	7140	9280	5000	7140	7254.47	10.12	9390	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1068	-49.45	0.94	12	0.71	-146.00	7664.00	9960	20230905	-27.51	4775	20221226	51.20	9960	-27.51	20230905	5120	41.02	20230102	9960	-27.51	20230905	4775	51.20	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
61	20231121	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	130	2	1.82	680042170	93673	136.00	7210	7340	7140	9280	5000	7140	7259.75	10.12	11069	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1075	-49.79	0.95	12	0.63	-146.00	7664.00	9960	20230905	-27.01	4775	20221226	52.25	9960	-27.01	20230905	5120	41.99	20230102	9960	-27.01	20230905	4775	52.25	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
62	20231121	120520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	110	2	1.54	617860220	85106	123.56	7210	7340	7140	9280	5000	7140	7259.89	10.12	12060	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1072	-49.66	0.95	12	0.58	-146.00	7664.00	9960	20230905	-27.21	4775	20221226	51.83	9960	-27.21	20230905	5120	41.60	20230102	9960	-27.21	20230905	4775	51.83	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
63	20231121	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	180	2	2.52	516468950	71230	103.42	7210	7330	7140	9280	5000	7140	7250.72	10.12	14918	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1083	-50.14	0.96	12	0.48	-146.00	7664.00	9960	20230905	-26.51	4775	20221226	53.30	9960	-26.51	20230905	5120	42.97	20230102	9960	-26.51	20230905	4775	53.30	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
64	20231121	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	110	2	1.54	379500360	52365	76.03	7210	7330	7140	9280	5000	7140	7247.21	10.12	10581	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1072	-49.66	0.95	12	0.35	-146.00	7664.00	9960	20230905	-27.21	4775	20221226	51.83	9960	-27.21	20230905	5120	41.60	20230102	9960	-27.21	20230905	4775	51.83	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
65	20231121	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	20	2	0.28	22088310	3078	4.47	7210	7210	7140	9280	5000	7140	7176.19	10.12	-624	7306	7222	7166	7082	7026	7195	7055	74	2140	500	5140	10	1	14792803	1059	-49.04	0.93	12	0.02	-146.00	7664.00	9960	20230905	-28.11	4775	20221226	49.95	9960	-28.11	20230905	5120	39.84	20230102	9960	-28.11	20230905	4775	49.95	20221226	2.02	N	053450	500	73 억	1497234	N	N	N	N
66	20231120	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-40	5	-0.56	491314090	68571	69.87	7250	7250	7110	9330	5030	7180	7165.04	10.21	-12678	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1056	-48.90	0.93	12	0.46	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	9960	-28.31	20230905	5120	39.45	20230102	9960	-28.31	20230905	4775	49.53	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
67	20231120	150521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-30	5	-0.42	437853560	61077	62.23	7250	7250	7110	9330	5030	7180	7168.88	10.21	-12032	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1058	-48.97	0.93	12	0.41	-146.00	7664.00	9960	20230905	-28.21	4775	20221226	49.74	9960	-28.21	20230905	5120	39.65	20230102	9960	-28.21	20230905	4775	49.74	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
68	20231120	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-20	5	-0.28	374713730	52252	53.24	7250	7250	7110	9330	5030	7180	7171.28	10.21	-12390	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1059	-49.04	0.93	12	0.35	-146.00	7664.00	9960	20230905	-28.11	4775	20221226	49.95	9960	-28.11	20230905	5120	39.84	20230102	9960	-28.11	20230905	4775	49.95	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
69	20231120	130517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-40	5	-0.56	314754240	43861	44.69	7250	7250	7130	9330	5030	7180	7176.18	10.21	-8961	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1056	-48.90	0.93	12	0.30	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	9960	-28.31	20230905	5120	39.45	20230102	9960	-28.31	20230905	4775	49.53	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
70	20231120	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	250986810	34964	35.63	7250	7250	7130	9330	5030	7180	7178.44	10.21	-4984	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1061	-49.11	0.94	12	0.24	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
71	20231120	110517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	10	2	0.14	223233800	31101	31.69	7250	7250	7130	9330	5030	7180	7177.70	10.21	-4701	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1064	-49.25	0.94	12	0.21	-146.00	7664.00	9960	20230905	-27.81	4775	20221226	50.58	9960	-27.81	20230905	5120	40.43	20230102	9960	-27.81	20230905	4775	50.58	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
72	20231120	100515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-30	5	-0.42	161694260	22520	22.95	7250	7250	7150	9330	5030	7180	7180.03	10.21	-5105	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1058	-48.97	0.93	12	0.15	-146.00	7664.00	9960	20230905	-28.21	4775	20221226	49.74	9960	-28.21	20230905	5120	39.65	20230102	9960	-28.21	20230905	4775	49.74	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
73	20231120	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-10	5	-0.14	14479220	2008	2.05	7250	7250	7150	9330	5030	7180	7210.77	10.21	-1126	7326	7252	7196	7122	7066	7225	7095	74	2150	500	5160	10	1	14792803	1061	-49.11	0.94	12	0.01	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.92	N	053450	500	73 억	1509912	N	N	N	N
74	20231117	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-20	5	-0.28	706392430	98143	75.80	7270	7270	7140	9360	5040	7200	7197.58	10.27	-10188	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1062	-49.18	0.94	12	0.66	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
75	20231117	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-30	5	-0.42	691714390	96097	74.22	7270	7270	7140	9360	5040	7200	7198.09	10.27	-9693	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1061	-49.11	0.94	12	0.65	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
76	20231117	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-20	5	-0.28	581144240	80675	62.31	7270	7270	7140	9360	5040	7200	7203.52	10.27	-9578	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1062	-49.18	0.94	12	0.55	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
77	20231117	130529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	20	2	0.28	431297650	59891	46.26	7270	7270	7140	9360	5040	7200	7201.38	10.27	-11271	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1068	-49.45	0.94	12	0.40	-146.00	7664.00	9960	20230905	-27.51	4775	20221226	51.20	9960	-27.51	20230905	5120	41.02	20230102	9960	-27.51	20230905	4775	51.20	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
78	20231117	120531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	30	2	0.42	378241620	52542	40.58	7270	7270	7140	9360	5040	7200	7198.84	10.27	-10310	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1070	-49.52	0.94	12	0.36	-146.00	7664.00	9960	20230905	-27.41	4775	20221226	51.41	9960	-27.41	20230905	5120	41.21	20230102	9960	-27.41	20230905	4775	51.41	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
79	20231117	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	0	3	0.00	297298280	41333	31.92	7270	7270	7140	9360	5040	7200	7192.76	10.27	-11292	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1065	-49.32	0.94	12	0.28	-146.00	7664.00	9960	20230905	-27.71	4775	20221226	50.79	9960	-27.71	20230905	5120	40.62	20230102	9960	-27.71	20230905	4775	50.79	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
80	20231117	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-20	5	-0.28	247762280	34452	26.61	7270	7270	7140	9360	5040	7200	7191.52	10.27	-10599	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1062	-49.18	0.94	12	0.23	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
81	20231117	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-40	5	-0.56	57958500	8061	6.23	7270	7270	7160	9360	5040	7200	7189.99	10.27	-5954	7486	7342	7216	7072	6946	7415	7145	74	2160	500	5180	10	1	14792803	1059	-49.04	0.93	12	0.05	-146.00	7664.00	9960	20230905	-28.11	4775	20221226	49.95	9960	-28.11	20230905	5120	39.84	20230102	9960	-28.11	20230905	4775	49.95	20221226	1.81	N	053450	500	73 억	1518679	N	N	N	N
82	20231116	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	110	2	1.54	896722160	124091	79.47	7150	7360	7090	9250	4990	7120	7226.33	10.23	3482	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1070	-49.52	0.94	12	0.84	-146.00	7664.00	9960	20230905	-27.41	4775	20221226	51.41	9960	-27.41	20230905	5120	41.21	20230102	9960	-27.41	20230905	4775	51.41	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
83	20231116	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	100	2	1.40	857780190	118699	76.01	7150	7360	7090	9250	4990	7120	7226.52	10.23	2478	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1068	-49.45	0.94	12	0.80	-146.00	7664.00	9960	20230905	-27.51	4775	20221226	51.20	9960	-27.51	20230905	5120	41.02	20230102	9960	-27.51	20230905	4775	51.20	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
84	20231116	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	50	2	0.70	807024530	111635	71.49	7150	7360	7090	9250	4990	7120	7229.14	10.23	2335	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1061	-49.11	0.94	12	0.75	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
85	20231116	130527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	50	2	0.70	733216120	101298	64.87	7150	7360	7090	9250	4990	7120	7238.21	10.23	-1370	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1061	-49.11	0.94	12	0.68	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
86	20231116	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	130	2	1.83	671983710	92793	59.42	7150	7360	7090	9250	4990	7120	7241.75	10.23	-1323	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1072	-49.66	0.95	12	0.63	-146.00	7664.00	9960	20230905	-27.21	4775	20221226	51.83	9960	-27.21	20230905	5120	41.60	20230102	9960	-27.21	20230905	4775	51.83	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
87	20231116	110526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	120	2	1.69	510281260	70371	45.06	7150	7360	7090	9250	4990	7120	7251.30	10.23	-4146	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1071	-49.59	0.94	12	0.48	-146.00	7664.00	9960	20230905	-27.31	4775	20221226	51.62	9960	-27.31	20230905	5120	41.41	20230102	9960	-27.31	20230905	4775	51.62	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
88	20231116	100527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	50	2	0.70	65138880	9121	5.84	7150	7200	7090	9250	4990	7120	7141.64	10.23	-1417	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1061	-49.11	0.94	12	0.06	-146.00	7664.00	9960	20230905	-28.01	4775	20221226	50.16	9960	-28.01	20230905	5120	40.04	20230102	9960	-28.01	20230905	4775	50.16	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
89	20231116	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	0	3	0.00	0	0	0.00	0	0	0	9250	4990	7120	0.00	10.23	0	7300	7210	7130	7040	6960	7170	7000	74	2130	500	5120	10	1	14792803	1053	-48.77	0.93	12	0.00	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	1.71	N	053450	500	73 억	1513061	N	N	N	N
90	20231115	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	70	2	0.99	1109636570	155493	92.61	7170	7220	7050	9160	4940	7050	7136.25	10.09	18727	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1053	-48.77	0.93	12	1.05	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	9960	-28.51	20230905	5120	39.06	20230102	9960	-28.51	20230905	4775	49.11	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
91	20231115	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	50	2	0.71	1027065440	143901	85.71	7170	7220	7050	9160	4940	7050	7137.31	10.09	17177	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1050	-48.63	0.93	12	0.97	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	9960	-28.71	20230905	5120	38.67	20230102	9960	-28.71	20230905	4775	48.69	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
92	20231115	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	130	2	1.84	837235320	117317	69.87	7170	7220	7050	9160	4940	7050	7136.52	10.09	15514	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1062	-49.18	0.94	12	0.79	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
93	20231115	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	130	2	1.84	763438110	107049	63.76	7170	7220	7050	9160	4940	7050	7131.67	10.09	15661	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1062	-49.18	0.94	12	0.72	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
94	20231115	120536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	130	2	1.84	699141620	98063	58.40	7170	7220	7050	9160	4940	7050	7129.51	10.09	12396	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1062	-49.18	0.94	12	0.66	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
95	20231115	110539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	60	2	0.85	508778050	71538	42.61	7170	7190	7050	9160	4940	7050	7112.00	10.09	-1508	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1052	-48.70	0.93	12	0.48	-146.00	7664.00	9960	20230905	-28.61	4775	20221226	48.90	9960	-28.61	20230905	5120	38.87	20230102	9960	-28.61	20230905	4775	48.90	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
96	20231115	100537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	90	2	1.28	361767030	50891	30.31	7170	7190	7050	9160	4940	7050	7108.66	10.09	-2201	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1056	-48.90	0.93	12	0.34	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	9960	-28.31	20230905	5120	39.45	20230102	9960	-28.31	20230905	4775	49.53	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
97	20231115	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	100	2	1.42	62805860	8792	5.24	7170	7190	7100	9160	4940	7050	7143.52	10.09	824	7250	7150	6950	6850	6650	7200	6900	74	2110	500	5070	10	1	14792803	1058	-48.97	0.93	12	0.06	-146.00	7664.00	9960	20230905	-28.21	4775	20221226	49.74	9960	-28.21	20230905	5120	39.65	20230102	9960	-28.21	20230905	4775	49.74	20221226	1.70	N	053450	500	73 억	1492849	N	N	N	N
98	20231114	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	290	2	4.29	1152321590	166704	95.19	6770	7050	6750	8780	4740	6760	6912.24	9.92	25251	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1043	-48.29	0.92	12	1.13	-146.00	7664.00	9960	20230905	-29.22	4775	20221226	47.64	9960	-29.22	20230905	5120	37.70	20230102	9960	-29.22	20230905	4775	47.64	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
99	20231114	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	260	2	3.85	1102621110	159644	91.16	6770	7050	6750	8780	4740	6760	6906.75	9.92	24628	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1038	-48.08	0.92	12	1.08	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	4775	47.02	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
100	20231114	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	250	2	3.70	992242450	143873	82.15	6770	7050	6750	8780	4740	6760	6896.66	9.92	22735	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1037	-48.01	0.91	12	0.97	-146.00	7664.00	9960	20230905	-29.62	4775	20221226	46.81	9960	-29.62	20230905	5120	36.91	20230102	9960	-29.62	20230905	4775	46.81	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
101	20231114	130527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	200	2	2.96	741245240	108042	61.69	6770	7010	6750	8780	4740	6760	6860.71	9.92	24416	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1030	-47.67	0.91	12	0.73	-146.00	7664.00	9960	20230905	-30.12	4775	20221226	45.76	9960	-30.12	20230905	5120	35.94	20230102	9960	-30.12	20230905	4775	45.76	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
102	20231114	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	170	2	2.51	658029470	96034	54.84	6770	7010	6750	8780	4740	6760	6852.05	9.92	22790	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1025	-47.47	0.90	12	0.65	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
103	20231114	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	100	2	1.48	398870980	58504	33.41	6770	6890	6750	8780	4740	6760	6817.84	9.92	23778	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1015	-46.99	0.90	12	0.40	-146.00	7664.00	9960	20230905	-31.12	4775	20221226	43.66	9960	-31.12	20230905	5120	33.98	20230102	9960	-31.12	20230905	4775	43.66	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
104	20231114	100528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	60	2	0.89	310506320	45591	26.03	6770	6890	6750	8780	4740	6760	6810.69	9.92	16919	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1009	-46.71	0.89	12	0.31	-146.00	7664.00	9960	20230905	-31.53	4775	20221226	42.83	9960	-31.53	20230905	5120	33.20	20230102	9960	-31.53	20230905	4775	42.83	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
105	20231114	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	50	2	0.74	64148840	9439	5.39	6770	6870	6760	8780	4740	6760	6796.15	9.92	4108	7180	6970	6850	6640	6520	6910	6580	74	2020	500	4860	10	1	14792803	1007	-46.64	0.89	12	0.06	-146.00	7664.00	9960	20230905	-31.63	4775	20221226	42.62	9960	-31.63	20230905	5120	33.01	20230102	9960	-31.63	20230905	4775	42.62	20221226	1.88	N	053450	500	73 억	1467361	N	N	N	N
106	20231113	160519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	0	3	0.00	1199221340	174109	138.76	6900	7060	6730	8780	4740	6760	6887.84	9.94	-1599	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1000	-46.30	0.88	12	1.18	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
107	20231113	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	0	3	0.00	1167161420	169362	134.98	6900	7060	6730	8780	4740	6760	6891.53	9.94	-1541	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1000	-46.30	0.88	12	1.14	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
108	20231113	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-10	5	-0.15	1077676970	156163	124.46	6900	7060	6730	8780	4740	6760	6900.98	9.94	-1985	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	999	-46.23	0.88	12	1.06	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
109	20231113	130516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	10	2	0.15	978776800	141520	112.79	6900	7060	6760	8780	4740	6760	6916.18	9.94	-1924	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1001	-46.37	0.88	12	0.96	-146.00	7664.00	9960	20230905	-32.03	4775	20221226	41.78	9960	-32.03	20230905	5120	32.23	20230102	9960	-32.03	20230905	4775	41.78	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
110	20231113	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	20	2	0.30	899108580	129759	103.42	6900	7060	6760	8780	4740	6760	6929.08	9.94	-877	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1003	-46.44	0.88	12	0.88	-146.00	7664.00	9960	20230905	-31.93	4775	20221226	41.99	9960	-31.93	20230905	5120	32.42	20230102	9960	-31.93	20230905	4775	41.99	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
111	20231113	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	90	2	1.33	789091340	113611	90.55	6900	7060	6810	8780	4740	6760	6945.57	9.94	5109	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1013	-46.92	0.89	12	0.77	-146.00	7664.00	9960	20230905	-31.22	4775	20221226	43.46	9960	-31.22	20230905	5120	33.79	20230102	9960	-31.22	20230905	4775	43.46	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
112	20231113	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	190	2	2.81	600931320	86250	68.74	6900	7060	6890	8780	4740	6760	6967.34	9.94	12312	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1028	-47.60	0.91	12	0.58	-146.00	7664.00	9960	20230905	-30.22	4775	20221226	45.55	9960	-30.22	20230905	5120	35.74	20230102	9960	-30.22	20230905	4775	45.55	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
113	20231113	090518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	300	2	4.44	127699730	18343	14.62	6900	7060	6890	8780	4740	6760	6961.88	9.94	1391	6986	6872	6746	6632	6506	6930	6690	74	2020	500	4860	10	1	14792803	1044	-48.36	0.92	12	0.12	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	1.88	N	053450	500	73 억	1470282	N	N	N	N
114	20231110	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-80	5	-1.17	840419160	125330	69.23	6740	6860	6620	8890	4790	6840	6705.61	9.81	19419	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	1000	-46.30	0.88	12	0.85	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
115	20231110	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-50	5	-0.73	805220000	120132	66.35	6740	6860	6620	8890	4790	6840	6702.79	9.81	19083	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	1004	-46.51	0.89	12	0.81	-146.00	7664.00	9960	20230905	-31.83	4775	20221226	42.20	9960	-31.83	20230905	5120	32.62	20230102	9960	-31.83	20230905	4775	42.20	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
116	20231110	140521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-30	5	-0.44	704320440	105256	58.14	6740	6860	6620	8890	4790	6840	6691.50	9.81	17029	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	1007	-46.64	0.89	12	0.71	-146.00	7664.00	9960	20230905	-31.63	4775	20221226	42.62	9960	-31.63	20230905	5120	33.01	20230102	9960	-31.63	20230905	4775	42.62	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
117	20231110	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-110	5	-1.61	611213130	91558	50.57	6740	6820	6620	8890	4790	6840	6675.69	9.81	17032	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	996	-46.10	0.88	12	0.62	-146.00	7664.00	9960	20230905	-32.43	4775	20221226	40.94	9960	-32.43	20230905	5120	31.45	20230102	9960	-32.43	20230905	4775	40.94	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
118	20231110	120522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-130	5	-1.90	576227670	86354	47.70	6740	6820	6620	8890	4790	6840	6672.85	9.81	16178	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	993	-45.96	0.88	12	0.58	-146.00	7664.00	9960	20230905	-32.63	4775	20221226	40.52	9960	-32.63	20230905	5120	31.05	20230102	9960	-32.63	20230905	4775	40.52	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
119	20231110	110517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-110	5	-1.61	537810330	80637	44.54	6740	6820	6620	8890	4790	6840	6669.52	9.81	17599	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	996	-46.10	0.88	12	0.55	-146.00	7664.00	9960	20230905	-32.43	4775	20221226	40.94	9960	-32.43	20230905	5120	31.45	20230102	9960	-32.43	20230905	4775	40.94	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
120	20231110	100522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-70	5	-1.02	487280210	73146	40.40	6740	6820	6620	8890	4790	6840	6661.75	9.81	17405	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	1001	-46.37	0.88	12	0.49	-146.00	7664.00	9960	20230905	-32.03	4775	20221226	41.78	9960	-32.03	20230905	5120	32.23	20230102	9960	-32.03	20230905	4775	41.78	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
121	20231110	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-160	5	-2.34	60011170	8984	4.96	6740	6740	6630	8890	4790	6840	6679.78	9.81	686	7313	7076	6843	6606	6373	7195	6725	74	2050	500	4920	10	1	14792803	988	-45.75	0.87	12	0.06	-146.00	7664.00	9960	20230905	-32.93	4775	20221226	39.90	9960	-32.93	20230905	5120	30.47	20230102	9960	-32.93	20230905	4775	39.90	20221226	1.80	N	053450	500	73 억	1450519	N	N	N	N
122	20231109	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	90	2	1.33	1234407640	180680	90.28	6740	7080	6610	8770	4730	6750	6832.01	9.92	-18122	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1012	-46.85	0.89	12	1.22	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
123	20231109	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	50	2	0.74	1207735140	176777	88.33	6740	7080	6610	8770	4730	6750	6831.97	9.92	-17521	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1006	-46.58	0.89	12	1.20	-146.00	7664.00	9960	20230905	-31.73	4775	20221226	42.41	9960	-31.73	20230905	5120	32.81	20230102	9960	-31.73	20230905	4775	42.41	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
124	20231109	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	40	2	0.59	1162530870	170115	85.00	6740	7080	6610	8770	4730	6750	6833.79	9.92	-17693	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1004	-46.51	0.89	12	1.15	-146.00	7664.00	9960	20230905	-31.83	4775	20221226	42.20	9960	-31.83	20230905	5120	32.62	20230102	9960	-31.83	20230905	4775	42.20	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
125	20231109	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	50	2	0.74	1059156810	154938	77.42	6740	7080	6610	8770	4730	6750	6836.00	9.92	-15803	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1006	-46.58	0.89	12	1.05	-146.00	7664.00	9960	20230905	-31.73	4775	20221226	42.41	9960	-31.73	20230905	5120	32.81	20230102	9960	-31.73	20230905	4775	42.41	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
126	20231109	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	130	2	1.93	1000206160	146319	73.11	6740	7080	6610	8770	4730	6750	6835.79	9.92	-14504	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1018	-47.12	0.90	12	0.99	-146.00	7664.00	9960	20230905	-30.92	4775	20221226	44.08	9960	-30.92	20230905	5120	34.38	20230102	9960	-30.92	20230905	4775	44.08	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
127	20231109	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	20	2	0.30	889894590	130168	65.04	6740	7080	6610	8770	4730	6750	6836.51	9.92	-9719	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	1001	-46.37	0.88	12	0.88	-146.00	7664.00	9960	20230905	-32.03	4775	20221226	41.78	9960	-32.03	20230905	5120	32.23	20230102	9960	-32.03	20230905	4775	41.78	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
128	20231109	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-80	5	-1.19	179316060	26809	13.40	6740	6790	6610	8770	4730	6750	6688.65	9.92	794	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	987	-45.68	0.87	12	0.18	-146.00	7664.00	9960	20230905	-33.03	4775	20221226	39.69	9960	-33.03	20230905	5120	30.27	20230102	9960	-33.03	20230905	4775	39.69	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
129	20231109	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-80	5	-1.19	19461680	2903	1.45	6740	6740	6660	8770	4730	6750	6703.99	9.92	-467	7210	6980	6790	6560	6370	7095	6675	74	2020	500	4860	10	1	14792803	987	-45.68	0.87	12	0.02	-146.00	7664.00	9960	20230905	-33.03	4775	20221226	39.69	9960	-33.03	20230905	5120	30.27	20230102	9960	-33.03	20230905	4775	39.69	20221226	1.78	N	053450	500	73 억	1467915	N	N	N	N
130	20231108	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	80	2	1.20	1359810010	198444	204.96	6660	7020	6600	8670	4670	6670	6852.90	10.21	-42214	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	999	-46.23	0.88	12	1.34	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
131	20231108	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	70	2	1.05	1322635510	192921	199.26	6660	7020	6600	8670	4670	6670	6855.84	10.21	-43733	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	997	-46.16	0.88	12	1.30	-146.00	7664.00	9960	20230905	-32.33	4775	20221226	41.15	9960	-32.33	20230905	5120	31.64	20230102	9960	-32.33	20230905	4775	41.15	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
132	20231108	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	160	2	2.40	1247904010	181868	187.84	6660	7020	6600	8670	4670	6670	6861.59	10.21	-45021	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	1010	-46.78	0.89	12	1.23	-146.00	7664.00	9960	20230905	-31.43	4775	20221226	43.04	9960	-31.43	20230905	5120	33.40	20230102	9960	-31.43	20230905	4775	43.04	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
133	20231108	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	170	2	2.55	1186696970	172948	178.63	6660	7020	6600	8670	4670	6670	6861.58	10.21	-45479	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	1012	-46.85	0.89	12	1.17	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
134	20231108	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	230	2	3.45	1078367320	157119	162.28	6660	7020	6600	8670	4670	6670	6863.38	10.21	-44423	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	1021	-47.26	0.90	12	1.06	-146.00	7664.00	9960	20230905	-30.72	4775	20221226	44.50	9960	-30.72	20230905	5120	34.77	20230102	9960	-30.72	20230905	4775	44.50	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
135	20231108	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	220	2	3.30	996313660	145256	150.03	6660	7020	6600	8670	4670	6670	6859.02	10.21	-39559	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	1019	-47.19	0.90	12	0.98	-146.00	7664.00	9960	20230905	-30.82	4775	20221226	44.29	9960	-30.82	20230905	5120	34.57	20230102	9960	-30.82	20230905	4775	44.29	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
136	20231108	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-60	5	-0.90	140160660	20982	21.67	6660	6750	6600	8670	4670	6670	6680.04	10.21	-531	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	978	-45.27	0.86	12	0.14	-146.00	7664.00	9960	20230905	-33.63	4775	20221226	38.43	9960	-33.63	20230905	5120	29.10	20230102	9960	-33.63	20230905	4775	38.43	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
137	20231108	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	50	2	0.75	27316390	4068	4.20	6660	6750	6660	8670	4670	6670	6714.94	10.21	1004	6883	6776	6653	6546	6423	6715	6485	74	2000	500	4800	10	1	14792803	994	-46.03	0.88	12	0.03	-146.00	7664.00	9960	20230905	-32.53	4775	20221226	40.73	9960	-32.53	20230905	5120	31.25	20230102	9960	-32.53	20230905	4775	40.73	20221226	1.73	N	053450	500	73 억	1510030	N	N	N	N
138	20231107	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-120	5	-1.77	636807690	95697	65.10	6750	6760	6530	8820	4760	6790	6654.42	10.18	4295	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	987	-45.68	0.87	12	0.65	-146.00	7664.00	9960	20230905	-33.03	4775	20221226	39.69	9960	-33.03	20230905	5120	30.27	20230102	9960	-33.03	20230905	4775	39.69	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
139	20231107	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	-130	5	-1.91	618315570	92923	63.21	6750	6760	6530	8820	4760	6790	6654.06	10.18	4087	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	985	-45.62	0.87	12	0.63	-146.00	7664.00	9960	20230905	-33.13	4775	20221226	39.48	9960	-33.13	20230905	5120	30.08	20230102	9960	-33.13	20230905	4775	39.48	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
140	20231107	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-140	5	-2.06	597842420	89841	61.12	6750	6760	6530	8820	4760	6790	6654.45	10.18	3749	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	984	-45.55	0.87	12	0.61	-146.00	7664.00	9960	20230905	-33.23	4775	20221226	39.27	9960	-33.23	20230905	5120	29.88	20230102	9960	-33.23	20230905	4775	39.27	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
141	20231107	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-190	5	-2.80	545839200	81964	55.76	6750	6760	6530	8820	4760	6790	6659.50	10.18	-1157	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	976	-45.21	0.86	12	0.55	-146.00	7664.00	9960	20230905	-33.73	4775	20221226	38.22	9960	-33.73	20230905	5120	28.91	20230102	9960	-33.73	20230905	4775	38.22	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
142	20231107	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	-170	5	-2.50	449998410	67393	45.84	6750	6760	6600	8820	4760	6790	6677.23	10.18	-1142	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	979	-45.34	0.86	12	0.46	-146.00	7664.00	9960	20230905	-33.53	4775	20221226	38.64	9960	-33.53	20230905	5120	29.30	20230102	9960	-33.53	20230905	4775	38.64	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
143	20231107	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-80	5	-1.18	314475610	46933	31.93	6750	6760	6610	8820	4760	6790	6700.52	10.18	3522	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	993	-45.96	0.88	12	0.32	-146.00	7664.00	9960	20230905	-32.63	4775	20221226	40.52	9960	-32.63	20230905	5120	31.05	20230102	9960	-32.63	20230905	4775	40.52	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
144	20231107	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-90	5	-1.33	274061570	40875	27.81	6750	6760	6610	8820	4760	6790	6704.87	10.18	3419	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	991	-45.89	0.87	12	0.28	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
145	20231107	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-180	5	-2.65	110770720	16489	11.22	6750	6750	6610	8820	4760	6790	6717.86	10.18	1805	6903	6846	6743	6686	6583	6875	6715	74	2030	500	4880	10	1	14792803	978	-45.27	0.86	12	0.11	-146.00	7664.00	9960	20230905	-33.63	4775	20221226	38.43	9960	-33.63	20230905	5120	29.10	20230102	9960	-33.63	20230905	4775	38.43	20221226	1.75	N	053450	500	73 억	1505832	N	N	N	N
146	20231106	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	90	2	1.34	986370650	146688	82.86	6760	6800	6640	8710	4690	6700	6724.09	10.12	9159	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	1004	-46.51	0.89	12	0.99	-146.00	7664.00	9960	20230905	-31.83	4775	20221226	42.20	9960	-31.83	20230905	5120	32.62	20230102	9960	-31.83	20230905	4775	42.20	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
147	20231106	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	80	2	1.19	958377330	142558	80.52	6760	6800	6640	8710	4690	6700	6722.72	10.12	9312	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	1003	-46.44	0.88	12	0.96	-146.00	7664.00	9960	20230905	-31.93	4775	20221226	41.99	9960	-31.93	20230905	5120	32.42	20230102	9960	-31.93	20230905	4775	41.99	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
148	20231106	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	60	2	0.90	840028250	125093	70.66	6760	6800	6640	8710	4690	6700	6715.23	10.12	7884	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	1000	-46.30	0.88	12	0.85	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
149	20231106	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	30	2	0.45	739145340	110135	62.21	6760	6800	6640	8710	4690	6700	6711.27	10.12	7935	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	996	-46.10	0.88	12	0.74	-146.00	7664.00	9960	20230905	-32.43	4775	20221226	40.94	9960	-32.43	20230905	5120	31.45	20230102	9960	-32.43	20230905	4775	40.94	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
150	20231106	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	50	2	0.75	659841210	98342	55.55	6760	6800	6640	8710	4690	6700	6709.66	10.12	8926	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	999	-46.23	0.88	12	0.66	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
151	20231106	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	0	3	0.00	556308590	82913	46.83	6760	6800	6640	8710	4690	6700	6709.55	10.12	3288	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	991	-45.89	0.87	12	0.56	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
152	20231106	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	30	2	0.45	279589860	41607	23.50	6760	6800	6640	8710	4690	6700	6719.78	10.12	-2944	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	996	-46.10	0.88	12	0.28	-146.00	7664.00	9960	20230905	-32.43	4775	20221226	40.94	9960	-32.43	20230905	5120	31.45	20230102	9960	-32.43	20230905	4775	40.94	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
153	20231106	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-50	5	-0.75	44867160	6663	3.76	6760	6790	6650	8710	4690	6700	6733.78	10.12	-4090	7006	6852	6676	6522	6346	6930	6600	74	2010	500	4820	10	1	14792803	984	-45.55	0.87	12	0.05	-146.00	7664.00	9960	20230905	-33.23	4775	20221226	39.27	9960	-33.23	20230905	5120	29.88	20230102	9960	-33.23	20230905	4775	39.27	20221226	1.84	N	053450	500	73 억	1497015	N	N	N	N
154	20231103	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	210	2	3.24	1182008060	176845	129.55	6570	6830	6500	8430	4550	6490	6683.80	10.33	-31714	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	991	-45.89	0.87	12	1.20	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
155	20231103	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	180	2	2.77	1136049040	169981	124.52	6570	6830	6500	8430	4550	6490	6683.39	10.33	-30718	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	987	-45.68	0.87	12	1.15	-146.00	7664.00	9960	20230905	-33.03	4775	20221226	39.69	9960	-33.03	20230905	5120	30.27	20230102	9960	-33.03	20230905	4775	39.69	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
156	20231103	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	170	2	2.62	1103344930	165080	120.93	6570	6830	6500	8430	4550	6490	6683.70	10.33	-31803	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	985	-45.62	0.87	12	1.12	-146.00	7664.00	9960	20230905	-33.13	4775	20221226	39.48	9960	-33.13	20230905	5120	30.08	20230102	9960	-33.13	20230905	4775	39.48	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
157	20231103	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	140	2	2.16	1075265520	160845	117.83	6570	6830	6500	8430	4550	6490	6685.10	10.33	-33855	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	981	-45.41	0.87	12	1.09	-146.00	7664.00	9960	20230905	-33.43	4775	20221226	38.85	9960	-33.43	20230905	5120	29.49	20230102	9960	-33.43	20230905	4775	38.85	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
158	20231103	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	210	2	3.24	1011028210	151218	110.78	6570	6830	6500	8430	4550	6490	6685.90	10.33	-33411	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	991	-45.89	0.87	12	1.02	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
159	20231103	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	160	2	2.47	975909660	145965	106.93	6570	6830	6500	8430	4550	6490	6685.92	10.33	-31882	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	984	-45.55	0.87	12	0.99	-146.00	7664.00	9960	20230905	-33.23	4775	20221226	39.27	9960	-33.23	20230905	5120	29.88	20230102	9960	-33.23	20230905	4775	39.27	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
160	20231103	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	270	2	4.16	813977940	121752	89.19	6570	6830	6500	8430	4550	6490	6685.54	10.33	-29800	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	1000	-46.30	0.88	12	0.82	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
161	20231103	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	260	2	4.01	441319140	65804	48.21	6570	6830	6500	8430	4550	6490	6706.57	10.33	-11980	6756	6622	6446	6312	6136	6690	6380	74	1940	500	4670	10	1	14792803	999	-46.23	0.88	12	0.44	-146.00	7664.00	9960	20230905	-32.23	4775	20221226	41.36	9960	-32.23	20230905	5120	31.84	20230102	9960	-32.23	20230905	4775	41.36	20221226	1.86	N	053450	500	73 억	1528521	N	N	N	N
162	20231102	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	300	2	4.85	878615360	136467	253.39	6270	6580	6270	8040	4340	6190	6438.23	10.24	12290	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	960	-44.45	0.85	12	0.92	-146.00	7664.00	9960	20230905	-34.84	4775	20221226	35.92	9960	-34.84	20230905	5120	26.76	20230102	9960	-34.84	20230905	4775	35.92	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
163	20231102	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	270	2	4.36	846923370	131579	244.32	6270	6580	6270	8040	4340	6190	6436.62	10.24	11312	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	956	-44.25	0.84	12	0.89	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
164	20231102	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	220	2	3.55	800602370	124383	230.95	6270	6580	6270	8040	4340	6190	6436.59	10.24	11041	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	948	-43.90	0.84	12	0.84	-146.00	7664.00	9960	20230905	-35.64	4775	20221226	34.24	9960	-35.64	20230905	5120	25.20	20230102	9960	-35.64	20230905	4775	34.24	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
165	20231102	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	270	2	4.36	719043860	111674	207.36	6270	6580	6270	8040	4340	6190	6438.78	10.24	8834	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	956	-44.25	0.84	12	0.75	-146.00	7664.00	9960	20230905	-35.14	4775	20221226	35.29	9960	-35.14	20230905	5120	26.17	20230102	9960	-35.14	20230905	4775	35.29	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
166	20231102	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	260	2	4.20	668141730	103777	192.69	6270	6580	6270	8040	4340	6190	6438.24	10.24	7921	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	954	-44.18	0.84	12	0.70	-146.00	7664.00	9960	20230905	-35.24	4775	20221226	35.08	9960	-35.24	20230905	5120	25.98	20230102	9960	-35.24	20230905	4775	35.08	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
167	20231102	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	290	2	4.68	527984100	82001	152.26	6270	6580	6270	8040	4340	6190	6438.75	10.24	4654	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	959	-44.38	0.85	12	0.55	-146.00	7664.00	9960	20230905	-34.94	4775	20221226	35.71	9960	-34.94	20230905	5120	26.56	20230102	9960	-34.94	20230905	4775	35.71	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
168	20231102	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	240	2	3.88	215433750	33851	62.85	6270	6480	6270	8040	4340	6190	6364.18	10.24	11746	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	951	-44.04	0.84	12	0.23	-146.00	7664.00	9960	20230905	-35.44	4775	20221226	34.66	9960	-35.44	20230905	5120	25.59	20230102	9960	-35.44	20230905	4775	34.66	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
169	20231102	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	180	2	2.91	68721370	10852	20.15	6270	6480	6270	8040	4340	6190	6332.60	10.24	2313	6350	6270	6160	6080	5970	6310	6120	74	1850	500	4450	10	1	14792803	942	-43.63	0.83	12	0.07	-146.00	7664.00	9960	20230905	-36.04	4775	20221226	33.40	9960	-36.04	20230905	5120	24.41	20230102	9960	-36.04	20230905	4775	33.40	20221226	1.80	N	053450	500	73 억	1514751	N	N	N	N
170	20231101	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	180	2	3.00	329451510	53442	58.61	6100	6240	6050	7810	4210	6010	6164.39	10.21	3046	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	916	-42.40	0.81	12	0.36	-146.00	7664.00	9960	20230905	-37.85	4775	20221226	29.63	9960	-37.85	20230905	5120	20.90	20230102	9960	-37.85	20230905	4775	29.63	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
171	20231101	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	150	2	2.50	300599620	48766	53.48	6100	6240	6050	7810	4210	6010	6164.12	10.21	2923	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	911	-42.19	0.80	12	0.33	-146.00	7664.00	9960	20230905	-38.15	4775	20221226	29.01	9960	-38.15	20230905	5120	20.31	20230102	9960	-38.15	20230905	4775	29.01	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
172	20231101	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	160	2	2.66	261818540	42461	46.57	6100	6240	6050	7810	4210	6010	6166.09	10.21	4177	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	913	-42.26	0.81	12	0.29	-146.00	7664.00	9960	20230905	-38.05	4775	20221226	29.21	9960	-38.05	20230905	5120	20.51	20230102	9960	-38.05	20230905	4775	29.21	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
173	20231101	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	160	2	2.66	248759390	40338	44.24	6100	6240	6050	7810	4210	6010	6166.87	10.21	4713	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	913	-42.26	0.81	12	0.27	-146.00	7664.00	9960	20230905	-38.05	4775	20221226	29.21	9960	-38.05	20230905	5120	20.51	20230102	9960	-38.05	20230905	4775	29.21	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
174	20231101	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	150	2	2.50	225996840	36655	40.20	6100	6240	6050	7810	4210	6010	6165.51	10.21	3723	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	911	-42.19	0.80	12	0.25	-146.00	7664.00	9960	20230905	-38.15	4775	20221226	29.01	9960	-38.15	20230905	5120	20.31	20230102	9960	-38.15	20230905	4775	29.01	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
175	20231101	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6100	90	2	1.50	154016080	24988	27.40	6100	6210	6050	7810	4210	6010	6163.60	10.21	4229	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	902	-41.78	0.80	12	0.17	-146.00	7664.00	9960	20230905	-38.76	4775	20221226	27.75	9960	-38.76	20230905	5120	19.14	20230102	9960	-38.76	20230905	4775	27.75	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
176	20231101	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	190	2	3.16	123101390	19969	21.90	6100	6210	6050	7810	4210	6010	6164.62	10.21	4292	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	917	-42.47	0.81	12	0.13	-146.00	7664.00	9960	20230905	-37.75	4775	20221226	29.84	9960	-37.75	20230905	5120	21.09	20230102	9960	-37.75	20230905	4775	29.84	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N
177	20231101	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6080	70	2	1.16	4241120	698	0.77	6100	6100	6050	7810	4210	6010	6076.10	10.21	-148	6443	6226	6113	5896	5783	6170	5840	74	1800	500	4320	10	1	14792803	899	-41.64	0.79	12	0.00	-146.00	7664.00	9960	20230905	-38.96	4775	20221226	27.33	9960	-38.96	20230905	5120	18.75	20230102	9960	-38.96	20230905	4775	27.33	20221226	1.83	N	053450	500	73 억	1510896	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History