KissMeData/226400/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	190	2	3.75	3346555230	635690	82.12	5020	5410	5020	6570	3550	5060	5264.47	1.13	-27399	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1085	109.38	2.36	12	3.08	48.00	2220.00	7080	20230724	-25.85	2410	20221129	117.84	7080	-25.85	20230724	2860	83.57	20230314	7080	-25.85	20230724	2580	103.49	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
3	20231130	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	110	2	2.17	3269673260	620896	80.21	5020	5410	5020	6570	3550	5060	5266.06	1.13	-26451	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1068	107.71	2.33	12	3.01	48.00	2220.00	7080	20230724	-26.98	2410	20221129	114.52	7080	-26.98	20230724	2860	80.77	20230314	7080	-26.98	20230724	2580	100.39	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
4	20231130	141037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	250	2	4.94	2855011140	541907	70.01	5020	5410	5020	6570	3550	5060	5268.45	1.13	-5965	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1097	110.62	2.39	12	2.62	48.00	2220.00	7080	20230724	-25.00	2410	20221129	120.33	7080	-25.00	20230724	2860	85.66	20230314	7080	-25.00	20230724	2580	105.81	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
5	20231130	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	220	2	4.35	2568288110	487674	63.00	5020	5410	5020	6570	3550	5060	5266.40	1.13	-18	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1091	110.00	2.38	12	2.36	48.00	2220.00	7080	20230724	-25.42	2410	20221129	119.09	7080	-25.42	20230724	2860	84.62	20230314	7080	-25.42	20230724	2580	104.65	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
6	20231130	121048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	180	2	3.56	2351749340	446466	57.68	5020	5410	5020	6570	3550	5060	5267.48	1.13	5001	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1083	109.17	2.36	12	2.16	48.00	2220.00	7080	20230724	-25.99	2410	20221129	117.43	7080	-25.99	20230724	2860	83.22	20230314	7080	-25.99	20230724	2580	103.10	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
7	20231130	111044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	180	2	3.56	2165331370	411034	53.10	5020	5410	5020	6570	3550	5060	5268.01	1.13	6684	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1083	109.17	2.36	12	1.99	48.00	2220.00	7080	20230724	-25.99	2410	20221129	117.43	7080	-25.99	20230724	2860	83.22	20230314	7080	-25.99	20230724	2580	103.10	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
8	20231130	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	250	2	4.94	1484334500	282547	36.50	5020	5410	5020	6570	3550	5060	5253.41	1.13	-19152	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1097	110.62	2.39	12	1.37	48.00	2220.00	7080	20230724	-25.00	2410	20221129	120.33	7080	-25.00	20230724	2860	85.66	20230314	7080	-25.00	20230724	2580	105.81	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
9	20231130	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	60	2	1.19	81270770	15947	2.06	5020	5160	5020	6570	3550	5060	5096.31	1.13	50	5436	5247	5101	4912	4766	5342	5007	103	1510	500	3230	10	1	20661601	1058	106.67	2.31	12	0.08	48.00	2220.00	7080	20230724	-27.68	2410	20221129	112.45	7080	-27.68	20230724	2860	79.02	20230314	7080	-27.68	20230724	2580	98.45	20221130	5.56	N	226400	500	103 억	234237	N	N	0	N	N
10	20231129	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	20	2	0.40	3976740530	772051	49.15	5000	5290	4955	6550	3530	5040	5151.16	1.55	-95850	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1045	105.42	2.28	12	3.74	48.00	2220.00	7080	20230724	-28.53	2410	20221129	109.96	7080	-28.53	20230724	2860	76.92	20230314	7080	-28.53	20230724	2410	109.96	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
11	20231129	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	50	2	0.99	3903441680	757616	48.23	5000	5290	4955	6550	3530	5040	5152.55	1.55	-96380	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1052	106.04	2.29	12	3.67	48.00	2220.00	7080	20230724	-28.11	2410	20221129	111.20	7080	-28.11	20230724	2860	77.97	20230314	7080	-28.11	20230724	2410	111.20	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
12	20231129	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	80	2	1.59	3513053410	680958	43.35	5000	5290	4955	6550	3530	5040	5159.32	1.55	-94807	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1058	106.67	2.31	12	3.30	48.00	2220.00	7080	20230724	-27.68	2410	20221129	112.45	7080	-27.68	20230724	2860	79.02	20230314	7080	-27.68	20230724	2410	112.45	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
13	20231129	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	110	2	2.18	3258487490	631467	40.20	5000	5290	4955	6550	3530	5040	5160.55	1.55	-84812	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1064	107.29	2.32	12	3.06	48.00	2220.00	7080	20230724	-27.26	2410	20221129	113.69	7080	-27.26	20230724	2860	80.07	20230314	7080	-27.26	20230724	2410	113.69	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
14	20231129	121038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	30	2	0.60	2927926170	566326	36.05	5000	5290	4955	6550	3530	5040	5170.48	1.55	-86339	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1048	105.62	2.28	12	2.74	48.00	2220.00	7080	20230724	-28.39	2410	20221129	110.37	7080	-28.39	20230724	2860	77.27	20230314	7080	-28.39	20230724	2410	110.37	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
15	20231129	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	150	2	2.98	2428583600	469317	29.88	5000	5290	4955	6550	3530	5040	5175.27	1.55	-81029	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1072	108.12	2.34	12	2.27	48.00	2220.00	7080	20230724	-26.69	2410	20221129	115.35	7080	-26.69	20230724	2860	81.47	20230314	7080	-26.69	20230724	2410	115.35	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
16	20231129	101035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	70	2	1.39	1980286910	383204	24.39	5000	5290	4955	6550	3530	5040	5168.35	1.55	-79967	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1056	106.46	2.30	12	1.85	48.00	2220.00	7080	20230724	-27.82	2410	20221129	112.03	7080	-27.82	20230724	2860	78.67	20230314	7080	-27.82	20230724	2410	112.03	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
17	20231129	091031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	20	2	0.40	238981130	47706	3.04	5000	5070	4955	6550	3530	5040	5008.18	1.55	-9204	5436	5237	4931	4732	4426	5337	4832	103	1510	500	3220	10	1	20661601	1045	105.42	2.28	12	0.23	48.00	2220.00	7080	20230724	-28.53	2410	20221129	109.96	7080	-28.53	20230724	2860	76.92	20230314	7080	-28.53	20230724	2410	109.96	20221129	5.57	N	226400	500	103 억	320956	N	N	535	N	N
18	20231128	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	370	2	7.92	7727907650	1559199	826.38	4715	5130	4625	6070	3270	4670	4956.28	1.41	57060	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1041	105.00	2.27	12	7.55	48.00	2220.00	7080	20230724	-28.81	2410	20221129	109.13	7080	-28.81	20230724	2860	76.22	20230314	7080	-28.81	20230724	2410	109.13	20221129	5.57	N	226400	500	103 억	292301	N	N	535	N	N
19	20231128	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	370	2	7.92	7513486580	1516572	803.79	4715	5130	4625	6070	3270	4670	4954.26	1.41	55634	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1041	105.00	2.27	12	7.34	48.00	2220.00	7080	20230724	-28.81	2410	20221129	109.13	7080	-28.81	20230724	2860	76.22	20230314	7080	-28.81	20230724	2410	109.13	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
20	20231128	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	410	2	8.78	7055570425	1425814	755.69	4715	5130	4625	6070	3270	4670	4948.45	1.41	63134	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1050	105.83	2.29	12	6.90	48.00	2220.00	7080	20230724	-28.25	2410	20221129	110.79	7080	-28.25	20230724	2860	77.62	20230314	7080	-28.25	20230724	2410	110.79	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
21	20231128	131023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	410	2	8.78	6555144955	1327581	703.62	4715	5110	4625	6070	3270	4670	4937.66	1.41	74290	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1050	105.83	2.29	12	6.43	48.00	2220.00	7080	20230724	-28.25	2410	20221129	110.79	7080	-28.25	20230724	2860	77.62	20230314	7080	-28.25	20230724	2410	110.79	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
22	20231128	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	380	2	8.14	6193229245	1256154	665.77	4715	5110	4625	6070	3270	4670	4930.31	1.41	70376	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1043	105.21	2.27	12	6.08	48.00	2220.00	7080	20230724	-28.67	2410	20221129	109.54	7080	-28.67	20230724	2860	76.57	20230314	7080	-28.67	20230724	2410	109.54	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
23	20231128	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	350	2	7.49	5109940575	1042206	552.37	4715	5080	4625	6070	3270	4670	4903.00	1.41	64871	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	10	1	20661601	1037	104.58	2.26	12	5.04	48.00	2220.00	7080	20230724	-29.10	2410	20221129	108.30	7080	-29.10	20230724	2860	75.52	20230314	7080	-29.10	20230724	2410	108.30	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
24	20231128	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	215	2	4.60	3304760750	676896	358.76	4715	5080	4625	6070	3270	4670	4882.23	1.41	28437	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	5	1	20661601	1009	101.77	2.20	12	3.28	48.00	2220.00	7080	20230724	-31.00	2410	20221129	102.70	7080	-31.00	20230724	2860	70.80	20230314	7080	-31.00	20230724	2410	102.70	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
25	20231128	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	-15	5	-0.32	46186655	9883	5.24	4715	4715	4625	6070	3270	4670	4673.34	1.41	-3207	4850	4760	4630	4540	4410	4805	4585	103	1400	500	2980	5	1	20661601	962	96.98	2.10	12	0.05	48.00	2220.00	7080	20230724	-34.25	2410	20221129	93.15	7080	-34.25	20230724	2860	62.76	20230314	7080	-34.25	20230724	2410	93.15	20221129	5.57	N	226400	500	103 억	292301	N	N	29	N	N
26	20231127	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	20	2	0.43	862006515	188004	176.38	4635	4720	4500	6040	3255	4650	4583.83	1.52	-21928	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	965	97.29	2.10	12	0.91	48.00	2220.00	7080	20230724	-34.04	2410	20221129	93.78	7080	-34.04	20230724	2860	63.29	20230314	7080	-34.04	20230724	2410	93.78	20221129	5.62	N	226400	500	103 억	314229	N	N	29	N	N
27	20231127	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	35	2	0.75	740367940	162076	152.05	4635	4695	4500	6040	3255	4650	4568.03	1.52	-19826	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	968	97.60	2.11	12	0.78	48.00	2220.00	7080	20230724	-33.83	2410	20221129	94.40	7080	-33.83	20230724	2860	63.81	20230314	7080	-33.83	20230724	2410	94.40	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
28	20231127	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	-120	5	-2.58	503378975	110935	104.08	4635	4640	4500	6040	3255	4650	4537.60	1.52	-17695	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	936	94.38	2.04	12	0.54	48.00	2220.00	7080	20230724	-36.02	2410	20221129	87.97	7080	-36.02	20230724	2860	58.39	20230314	7080	-36.02	20230724	2410	87.97	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
29	20231127	131031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	-135	5	-2.90	406868330	89540	84.00	4635	4640	4500	6040	3255	4650	4543.98	1.52	-15616	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	933	94.06	2.03	12	0.43	48.00	2220.00	7080	20230724	-36.23	2410	20221129	87.34	7080	-36.23	20230724	2860	57.87	20230314	7080	-36.23	20230724	2410	87.34	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
30	20231127	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	-130	5	-2.80	357510090	78601	73.74	4635	4640	4510	6040	3255	4650	4548.42	1.52	-10174	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	934	94.17	2.04	12	0.38	48.00	2220.00	7080	20230724	-36.16	2410	20221129	87.55	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2410	87.55	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
31	20231127	111017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	-130	5	-2.80	315202125	69243	64.96	4635	4640	4510	6040	3255	4650	4552.12	1.52	-8899	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	934	94.17	2.04	12	0.34	48.00	2220.00	7080	20230724	-36.16	2410	20221129	87.55	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2410	87.55	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
32	20231127	101015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-125	5	-2.69	269840860	59216	55.55	4635	4640	4510	6040	3255	4650	4556.89	1.52	-6932	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	935	94.27	2.04	12	0.29	48.00	2220.00	7080	20230724	-36.09	2410	20221129	87.76	7080	-36.09	20230724	2860	58.22	20230314	7080	-36.09	20230724	2410	87.76	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
33	20231127	091019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	-55	5	-1.18	42011595	9151	8.59	4635	4635	4560	6040	3255	4650	4590.93	1.52	833	4773	4711	4673	4611	4573	4692	4592	103	1390	500	2970	5	1	20661601	949	95.73	2.07	12	0.04	48.00	2220.00	7080	20230724	-35.10	2410	20221129	90.66	7080	-35.10	20230724	2860	60.66	20230314	7080	-35.10	20230724	2410	90.66	20221129	5.62	N	226400	500	103 억	314229	N	N	0	N	N
34	20231124	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-85	5	-1.80	488082695	104400	40.35	4725	4735	4635	6150	3315	4735	4675.24	1.56	-8089	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	961	96.88	2.09	12	0.51	48.00	2220.00	7080	20230724	-34.32	2410	20221129	92.95	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2410	92.95	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
35	20231124	151021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	-45	5	-0.95	455734910	97456	37.66	4725	4735	4635	6150	3315	4735	4676.31	1.56	-9659	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	969	97.71	2.11	12	0.47	48.00	2220.00	7080	20230724	-33.76	2410	20221129	94.61	7080	-33.76	20230724	2860	63.99	20230314	7080	-33.76	20230724	2410	94.61	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
36	20231124	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	-65	5	-1.37	381855140	81699	31.57	4725	4735	4635	6150	3315	4735	4673.92	1.56	-8338	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	965	97.29	2.10	12	0.40	48.00	2220.00	7080	20230724	-34.04	2410	20221129	93.78	7080	-34.04	20230724	2860	63.29	20230314	7080	-34.04	20230724	2410	93.78	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
37	20231124	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	-35	5	-0.74	340988685	72960	28.20	4725	4735	4635	6150	3315	4735	4673.63	1.56	-8859	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	971	97.92	2.12	12	0.35	48.00	2220.00	7080	20230724	-33.62	2410	20221129	95.02	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2410	95.02	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
38	20231124	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	-20	5	-0.42	315161280	67480	26.08	4725	4725	4635	6150	3315	4735	4670.43	1.56	-6900	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	974	98.23	2.12	12	0.33	48.00	2220.00	7080	20230724	-33.40	2410	20221129	95.64	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2410	95.64	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
39	20231124	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	-90	5	-1.90	278667740	59705	23.07	4725	4725	4640	6150	3315	4735	4667.40	1.56	-6597	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	960	96.77	2.09	12	0.29	48.00	2220.00	7080	20230724	-34.39	2410	20221129	92.74	7080	-34.39	20230724	2860	62.41	20230314	7080	-34.39	20230724	2410	92.74	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
40	20231124	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	-50	5	-1.06	137867605	29488	11.40	4725	4725	4650	6150	3315	4735	4675.36	1.56	-5401	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	968	97.60	2.11	12	0.14	48.00	2220.00	7080	20230724	-33.83	2410	20221129	94.40	7080	-33.83	20230724	2860	63.81	20230314	7080	-33.83	20230724	2410	94.40	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
41	20231124	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	-50	5	-1.06	37164250	7906	3.06	4725	4725	4685	6150	3315	4735	4700.72	1.56	-834	4928	4831	4668	4571	4408	4880	4620	103	1415	500	3030	5	1	20661601	968	97.60	2.11	12	0.04	48.00	2220.00	7080	20230724	-33.83	2410	20221129	94.40	7080	-33.83	20230724	2860	63.81	20230314	7080	-33.83	20230724	2410	94.40	20221129	5.53	N	226400	500	103 억	322318	N	N	70	N	N
42	20231123	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4735	155	2	3.38	1206171415	258640	140.91	4595	4765	4505	5950	3210	4580	4663.51	1.51	12324	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	978	98.65	2.13	12	1.25	48.00	2220.00	7080	20230724	-33.12	2410	20221129	96.47	7080	-33.12	20230724	2860	65.56	20230314	7080	-33.12	20230724	2410	96.47	20221129	5.74	N	226400	500	103 억	311200	N	N	70	N	N
43	20231123	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4730	150	2	3.28	1152040755	247204	134.68	4595	4765	4505	5950	3210	4580	4660.28	1.51	14470	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	977	98.54	2.13	12	1.20	48.00	2220.00	7080	20230724	-33.19	2410	20221129	96.27	7080	-33.19	20230724	2860	65.38	20230314	7080	-33.19	20230724	2410	96.27	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
44	20231123	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	135	2	2.95	1011201460	217151	118.31	4595	4765	4505	5950	3210	4580	4656.67	1.51	25102	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	974	98.23	2.12	12	1.05	48.00	2220.00	7080	20230724	-33.40	2410	20221129	95.64	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2410	95.64	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
45	20231123	131034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	135	2	2.95	868881420	186948	101.85	4595	4765	4505	5950	3210	4580	4647.72	1.51	22871	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	974	98.23	2.12	12	0.90	48.00	2220.00	7080	20230724	-33.40	2410	20221129	95.64	7080	-33.40	20230724	2860	64.86	20230314	7080	-33.40	20230724	2410	95.64	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
46	20231123	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4740	160	2	3.49	676348380	146289	79.70	4595	4760	4505	5950	3210	4580	4623.37	1.51	20736	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	979	98.75	2.14	12	0.71	48.00	2220.00	7080	20230724	-33.05	2410	20221129	96.68	7080	-33.05	20230724	2860	65.73	20230314	7080	-33.05	20230724	2410	96.68	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
47	20231123	111045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	75	2	1.64	390873425	85613	46.64	4595	4680	4505	5950	3210	4580	4565.58	1.51	17392	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	962	96.98	2.10	12	0.41	48.00	2220.00	7080	20230724	-34.25	2410	20221129	93.15	7080	-34.25	20230724	2860	62.76	20230314	7080	-34.25	20230724	2410	93.15	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
48	20231123	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	30	2	0.66	270550040	59635	32.49	4595	4615	4505	5950	3210	4580	4536.77	1.51	20159	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	952	96.04	2.08	12	0.29	48.00	2220.00	7080	20230724	-34.89	2410	20221129	91.29	7080	-34.89	20230724	2860	61.19	20230314	7080	-34.89	20230724	2410	91.29	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
49	20231123	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	-40	5	-0.87	190401090	42081	22.93	4595	4595	4505	5950	3210	4580	4524.63	1.51	23367	4733	4656	4603	4526	4473	4630	4500	103	1370	500	2930	5	1	20661601	938	94.58	2.05	12	0.20	48.00	2220.00	7080	20230724	-35.88	2410	20221129	88.38	7080	-35.88	20230724	2860	58.74	20230314	7080	-35.88	20230724	2410	88.38	20221129	5.74	N	226400	500	103 억	311200	N	N	34	N	N
50	20231122	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-140	5	-2.97	839596650	182870	88.41	4635	4680	4550	6130	3305	4720	4591.23	1.66	-31938	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	946	95.42	2.06	12	0.89	48.00	2220.00	7080	20230724	-35.31	2410	20221129	90.04	7080	-35.31	20230724	2860	60.14	20230314	7080	-35.31	20230724	2410	90.04	20221129	5.74	N	226400	500	103 억	343038	N	N	34	N	N
51	20231122	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-145	5	-3.07	708517020	154177	74.54	4635	4680	4560	6130	3305	4720	4595.48	1.66	-25848	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	945	95.31	2.06	12	0.75	48.00	2220.00	7080	20230724	-35.38	2410	20221129	89.83	7080	-35.38	20230724	2860	59.97	20230314	7080	-35.38	20230724	2410	89.83	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
52	20231122	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-120	5	-2.54	581376810	126438	61.13	4635	4680	4560	6130	3305	4720	4598.12	1.66	-20656	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	950	95.83	2.07	12	0.61	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
53	20231122	131026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-120	5	-2.54	418531085	90875	43.93	4635	4680	4575	6130	3305	4720	4605.57	1.66	-18637	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	950	95.83	2.07	12	0.44	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
54	20231122	121030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	-130	5	-2.75	393407230	85400	41.29	4635	4680	4575	6130	3305	4720	4606.64	1.66	-14539	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	948	95.62	2.07	12	0.41	48.00	2220.00	7080	20230724	-35.17	2410	20221129	90.46	7080	-35.17	20230724	2860	60.49	20230314	7080	-35.17	20230724	2410	90.46	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
55	20231122	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	-105	5	-2.22	347778485	75463	36.48	4635	4680	4575	6130	3305	4720	4608.60	1.66	-11770	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	954	96.15	2.08	12	0.37	48.00	2220.00	7080	20230724	-34.82	2410	20221129	91.49	7080	-34.82	20230724	2860	61.36	20230314	7080	-34.82	20230724	2410	91.49	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
56	20231122	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	-100	5	-2.12	190752395	41278	19.96	4635	4680	4585	6130	3305	4720	4621.16	1.66	-8773	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	955	96.25	2.08	12	0.20	48.00	2220.00	7080	20230724	-34.75	2410	20221129	91.70	7080	-34.75	20230724	2860	61.54	20230314	7080	-34.75	20230724	2410	91.70	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
57	20231122	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4665	-55	5	-1.17	53056195	11451	5.54	4635	4680	4610	6130	3305	4720	4633.32	1.66	3505	4813	4766	4678	4631	4543	4790	4655	103	1410	500	3020	5	1	20661601	964	97.19	2.10	12	0.06	48.00	2220.00	7080	20230724	-34.11	2410	20221129	93.57	7080	-34.11	20230724	2860	63.11	20230314	7080	-34.11	20230724	2410	93.57	20221129	5.74	N	226400	500	103 억	343038	N	N	0	N	N
58	20231121	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4720	110	2	2.39	960980265	206785	133.42	4610	4725	4590	5990	3230	4610	4647.12	1.69	-6470	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	975	98.33	2.13	12	1.00	48.00	2220.00	7080	20230724	-33.33	2410	20221129	95.85	7080	-33.33	20230724	2860	65.03	20230314	7080	-33.33	20230724	2410	95.85	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
59	20231121	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	30	2	0.65	740065585	159757	103.08	4610	4695	4590	5990	3230	4610	4632.45	1.69	1832	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	959	96.67	2.09	12	0.77	48.00	2220.00	7080	20230724	-34.46	2410	20221129	92.53	7080	-34.46	20230724	2860	62.24	20230314	7080	-34.46	20230724	2410	92.53	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
60	20231121	140941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-5	5	-0.11	687703515	148431	95.77	4610	4695	4590	5990	3230	4610	4633.15	1.69	3173	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	951	95.94	2.07	12	0.72	48.00	2220.00	7080	20230724	-34.96	2410	20221129	91.08	7080	-34.96	20230724	2860	61.01	20230314	7080	-34.96	20230724	2410	91.08	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
61	20231121	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	25	2	0.54	599373315	129261	83.40	4610	4695	4590	5990	3230	4610	4636.92	1.69	3562	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	958	96.56	2.09	12	0.63	48.00	2220.00	7080	20230724	-34.53	2410	20221129	92.32	7080	-34.53	20230724	2860	62.06	20230314	7080	-34.53	20230724	2410	92.32	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
62	20231121	120935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	15	2	0.33	512820915	110526	71.31	4610	4695	4590	5990	3230	4610	4639.82	1.69	4891	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	956	96.35	2.08	12	0.53	48.00	2220.00	7080	20230724	-34.68	2410	20221129	91.91	7080	-34.68	20230724	2860	61.71	20230314	7080	-34.68	20230724	2410	91.91	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
63	20231121	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	35	2	0.76	451798960	97339	62.80	4610	4695	4590	5990	3230	4610	4641.50	1.69	5169	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	960	96.77	2.09	12	0.47	48.00	2220.00	7080	20230724	-34.39	2410	20221129	92.74	7080	-34.39	20230724	2860	62.41	20230314	7080	-34.39	20230724	2410	92.74	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
64	20231121	100906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	25	2	0.54	327486160	70356	45.39	4610	4695	4590	5990	3230	4610	4654.70	1.69	5987	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	958	96.56	2.09	12	0.34	48.00	2220.00	7080	20230724	-34.53	2410	20221129	92.32	7080	-34.53	20230724	2860	62.06	20230314	7080	-34.53	20230724	2410	92.32	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
65	20231121	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	15	2	0.33	34947755	7597	4.90	4610	4625	4590	5990	3230	4610	4600.20	1.69	-1208	4776	4692	4611	4527	4446	4735	4570	103	1380	500	2950	5	1	20661601	956	96.35	2.08	12	0.04	48.00	2220.00	7080	20230724	-34.68	2410	20221129	91.91	7080	-34.68	20230724	2860	61.71	20230314	7080	-34.68	20230724	2410	91.91	20221129	5.44	N	226400	500	103 억	349992	N	N	0	N	N
66	20231120	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-25	5	-0.54	713767170	154979	37.60	4530	4695	4530	6020	3245	4635	4605.57	1.92	-45480	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	952	96.04	2.08	12	0.75	48.00	2220.00	7080	20230724	-34.89	2410	20221129	91.29	7080	-34.89	20230724	2860	61.19	20230314	7080	-34.89	20230724	2410	91.29	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
67	20231120	150935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-50	5	-1.08	665333975	144443	35.04	4530	4695	4530	6020	3245	4635	4606.20	1.92	-39366	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	947	95.52	2.07	12	0.70	48.00	2220.00	7080	20230724	-35.24	2410	20221129	90.25	7080	-35.24	20230724	2860	60.31	20230314	7080	-35.24	20230724	2410	90.25	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
68	20231120	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-55	5	-1.19	584625030	126876	30.78	4530	4695	4530	6020	3245	4635	4607.85	1.92	-32373	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	946	95.42	2.06	12	0.61	48.00	2220.00	7080	20230724	-35.31	2410	20221129	90.04	7080	-35.31	20230724	2860	60.14	20230314	7080	-35.31	20230724	2410	90.04	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
69	20231120	130928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-35	5	-0.76	463297520	100433	24.36	4530	4695	4530	6020	3245	4635	4613.00	1.92	-17501	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	950	95.83	2.07	12	0.49	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
70	20231120	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	-45	5	-0.97	436131095	94525	22.93	4530	4695	4530	6020	3245	4635	4613.92	1.92	-16401	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	948	95.62	2.07	12	0.46	48.00	2220.00	7080	20230724	-35.17	2410	20221129	90.46	7080	-35.17	20230724	2860	60.49	20230314	7080	-35.17	20230724	2410	90.46	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
71	20231120	110927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-35	5	-0.76	357424005	77404	18.78	4530	4695	4530	6020	3245	4635	4617.64	1.92	-11269	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	950	95.83	2.07	12	0.37	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
72	20231120	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-35	5	-0.76	264626840	57224	13.88	4530	4695	4530	6020	3245	4635	4624.40	1.92	-8708	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	950	95.83	2.07	12	0.28	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
73	20231120	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-5	5	-0.11	50760460	11066	2.68	4530	4640	4530	6020	3245	4635	4587.06	1.92	4747	4888	4761	4648	4521	4408	4705	4465	103	1385	500	2960	5	1	20661601	957	96.46	2.09	12	0.05	48.00	2220.00	7080	20230724	-34.60	2410	20221129	92.12	7080	-34.60	20230724	2860	61.89	20230314	7080	-34.60	20230724	2410	92.12	20221129	5.38	N	226400	500	103 억	396305	N	N	248	N	N
74	20231117	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-185	5	-3.84	1914108835	411641	53.70	4775	4775	4535	6260	3375	4820	4649.96	2.57	-146221	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	958	96.56	2.09	12	1.99	48.00	2220.00	7080	20230724	-34.53	2410	20221129	92.32	7080	-34.53	20230724	2860	62.06	20230314	7080	-34.53	20230724	2410	92.32	20221129	5.38	N	226400	500	103 억	530695	N	N	248	N	N
75	20231117	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-160	5	-3.32	1808132475	388811	50.72	4775	4775	4535	6260	3375	4820	4650.41	2.57	-135964	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	963	97.08	2.10	12	1.88	48.00	2220.00	7080	20230724	-34.18	2410	20221129	93.36	7080	-34.18	20230724	2860	62.94	20230314	7080	-34.18	20230724	2410	93.36	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
76	20231117	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-240	5	-4.98	1609056870	345295	45.05	4775	4775	4565	6260	3375	4820	4659.94	2.57	-124310	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	946	95.42	2.06	12	1.67	48.00	2220.00	7080	20230724	-35.31	2410	20221129	90.04	7080	-35.31	20230724	2860	60.14	20230314	7080	-35.31	20230724	2410	90.04	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
77	20231117	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-220	5	-4.56	1421883355	304506	39.73	4775	4775	4595	6260	3375	4820	4669.47	2.57	-111280	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	950	95.83	2.07	12	1.47	48.00	2220.00	7080	20230724	-35.03	2410	20221129	90.87	7080	-35.03	20230724	2860	60.84	20230314	7080	-35.03	20230724	2410	90.87	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
78	20231117	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-190	5	-3.94	1265034465	270529	35.29	4775	4775	4625	6260	3375	4820	4676.15	2.57	-103616	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	957	96.46	2.09	12	1.31	48.00	2220.00	7080	20230724	-34.60	2410	20221129	92.12	7080	-34.60	20230724	2860	61.89	20230314	7080	-34.60	20230724	2410	92.12	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
79	20231117	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	-140	5	-2.90	988602685	211085	27.54	4775	4775	4650	6260	3375	4820	4683.43	2.57	-52845	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	967	97.50	2.11	12	1.02	48.00	2220.00	7080	20230724	-33.90	2410	20221129	94.19	7080	-33.90	20230724	2860	63.64	20230314	7080	-33.90	20230724	2410	94.19	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
80	20231117	100955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-160	5	-3.32	848149665	181063	23.62	4775	4775	4650	6260	3375	4820	4684.27	2.57	-41437	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	963	97.08	2.10	12	0.88	48.00	2220.00	7080	20230724	-34.18	2410	20221129	93.36	7080	-34.18	20230724	2860	62.94	20230314	7080	-34.18	20230724	2410	93.36	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
81	20231117	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-170	5	-3.53	351184030	74603	9.73	4775	4775	4650	6260	3375	4820	4707.36	2.57	-20314	5236	5027	4651	4442	4066	5132	4547	103	1440	500	3080	5	1	20661601	961	96.88	2.09	12	0.36	48.00	2220.00	7080	20230724	-34.32	2410	20221129	92.95	7080	-34.32	20230724	2860	62.59	20230314	7080	-34.32	20230724	2410	92.95	20221129	5.38	N	226400	500	103 억	530695	N	N	0	N	N
82	20231116	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4765	465	2	10.81	3074882420	670825	567.18	4275	4765	4275	5590	3010	4300	4583.73	2.60	12449	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	985	99.27	2.15	12	3.25	48.00	2220.00	7080	20230724	-32.70	2410	20221129	97.72	7080	-32.70	20230724	2860	66.61	20230314	7080	-32.70	20230724	2410	97.72	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
83	20231116	150948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	400	2	9.30	2314372835	509429	430.72	4275	4700	4275	5590	3010	4300	4543.07	2.60	6391	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	971	97.92	2.12	12	2.47	48.00	2220.00	7080	20230724	-33.62	2410	20221129	95.02	7080	-33.62	20230724	2860	64.34	20230314	7080	-33.62	20230724	2410	95.02	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
84	20231116	140925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	255	2	5.93	1310857570	293452	248.11	4275	4580	4275	5590	3010	4300	4467.03	2.60	9232	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	941	94.90	2.05	12	1.42	48.00	2220.00	7080	20230724	-35.66	2410	20221129	89.00	7080	-35.66	20230724	2860	59.27	20230314	7080	-35.66	20230724	2410	89.00	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
85	20231116	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	195	2	4.53	1041199745	234020	197.86	4275	4560	4275	5590	3010	4300	4449.19	2.60	-1298	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	929	93.65	2.02	12	1.13	48.00	2220.00	7080	20230724	-36.51	2410	20221129	86.51	7080	-36.51	20230724	2860	57.17	20230314	7080	-36.51	20230724	2410	86.51	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
86	20231116	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	205	2	4.77	805947650	181923	153.81	4275	4560	4275	5590	3010	4300	4430.16	2.60	14362	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	931	93.85	2.03	12	0.88	48.00	2220.00	7080	20230724	-36.37	2410	20221129	86.93	7080	-36.37	20230724	2860	57.52	20230314	7080	-36.37	20230724	2410	86.93	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
87	20231116	110948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	140	2	3.26	534337565	121581	102.80	4275	4475	4275	5590	3010	4300	4394.91	2.60	6539	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	917	92.50	2.00	12	0.59	48.00	2220.00	7080	20230724	-37.29	2410	20221129	84.23	7080	-37.29	20230724	2860	55.24	20230314	7080	-37.29	20230724	2410	84.23	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
88	20231116	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	30	2	0.70	47576265	11023	9.32	4275	4335	4275	5590	3010	4300	4316.09	2.60	-4140	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	895	90.21	1.95	12	0.05	48.00	2220.00	7080	20230724	-38.84	2410	20221129	79.67	7080	-38.84	20230724	2860	51.40	20230314	7080	-38.84	20230724	2410	79.67	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
89	20231116	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	2.60	0	4456	4377	4311	4232	4166	4372	4227	103	1290	500	2750	5	1	20661601	888	89.58	1.94	12	0.00	48.00	2220.00	7080	20230724	-39.27	2410	20221129	78.42	7080	-39.27	20230724	2860	50.35	20230314	7080	-39.27	20230724	2410	78.42	20221129	5.43	N	226400	500	103 억	537675	N	N	0	N	N
90	20231115	160842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	5	2	0.12	509675260	117951	40.38	4300	4390	4245	5580	3010	4295	4321.09	2.67	-11794	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	888	89.58	1.94	12	0.57	48.00	2220.00	7080	20230724	-39.27	2410	20221129	78.42	7080	-39.27	20230724	2860	50.35	20230314	7080	-39.27	20230724	2410	78.42	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
91	20231115	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	30	2	0.70	486889370	112662	38.57	4300	4390	4245	5580	3010	4295	4321.68	2.67	-11633	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	894	90.10	1.95	12	0.55	48.00	2220.00	7080	20230724	-38.91	2410	20221129	79.46	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2410	79.46	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
92	20231115	141002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	15	2	0.35	428626090	99192	33.96	4300	4390	4245	5580	3010	4295	4321.18	2.67	-8433	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	891	89.79	1.94	12	0.48	48.00	2220.00	7080	20230724	-39.12	2410	20221129	78.84	7080	-39.12	20230724	2860	50.70	20230314	7080	-39.12	20230724	2410	78.84	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
93	20231115	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	50	2	1.16	376653800	87173	29.84	4300	4390	4245	5580	3010	4295	4320.76	2.67	-5775	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	898	90.52	1.96	12	0.42	48.00	2220.00	7080	20230724	-38.63	2410	20221129	80.29	7080	-38.63	20230724	2860	51.92	20230314	7080	-38.63	20230724	2410	80.29	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
94	20231115	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	5	2	0.12	306453920	70978	24.30	4300	4390	4245	5580	3010	4295	4317.59	2.67	-3573	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	888	89.58	1.94	12	0.34	48.00	2220.00	7080	20230724	-39.27	2410	20221129	78.42	7080	-39.27	20230724	2860	50.35	20230314	7080	-39.27	20230724	2410	78.42	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
95	20231115	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	5	2	0.12	274802935	63606	21.78	4300	4390	4245	5580	3010	4295	4320.39	2.67	-4452	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	888	89.58	1.94	12	0.31	48.00	2220.00	7080	20230724	-39.27	2410	20221129	78.42	7080	-39.27	20230724	2860	50.35	20230314	7080	-39.27	20230724	2410	78.42	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
96	20231115	101007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	30	2	0.70	217454400	50301	17.22	4300	4390	4245	5580	3010	4295	4323.06	2.67	-4041	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	894	90.10	1.95	12	0.24	48.00	2220.00	7080	20230724	-38.91	2410	20221129	79.46	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2410	79.46	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
97	20231115	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	45	2	1.05	86020610	19982	6.84	4300	4350	4245	5580	3010	4295	4304.90	2.67	-5077	4665	4480	4295	4110	3925	4572	4202	103	1285	500	2740	5	1	20661601	897	90.42	1.95	12	0.10	48.00	2220.00	7080	20230724	-38.70	2410	20221129	80.08	7080	-38.70	20230724	2860	51.75	20230314	7080	-38.70	20230724	2410	80.08	20221129	5.44	N	226400	500	103 억	552038	N	N	1827	N	N
98	20231114	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	180	2	4.37	1249705430	291729	173.57	4215	4480	4110	5340	2885	4115	4283.78	2.54	31899	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	887	89.48	1.93	12	1.41	48.00	2220.00	7080	20230724	-39.34	2410	20221129	78.22	7080	-39.34	20230724	2860	50.17	20230314	7080	-39.34	20230724	2410	78.22	20221129	5.53	N	226400	500	103 억	525505	N	N	1827	N	N
99	20231114	150949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	175	2	4.25	1228752255	286847	170.66	4215	4480	4110	5340	2885	4115	4283.65	2.54	31103	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	886	89.38	1.93	12	1.39	48.00	2220.00	7080	20230724	-39.41	2410	20221129	78.01	7080	-39.41	20230724	2860	50.00	20230314	7080	-39.41	20230724	2410	78.01	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
100	20231114	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	150	2	3.65	1172350290	273645	162.81	4215	4480	4110	5340	2885	4115	4284.20	2.54	30524	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	881	88.85	1.92	12	1.32	48.00	2220.00	7080	20230724	-39.76	2410	20221129	76.97	7080	-39.76	20230724	2860	49.13	20230314	7080	-39.76	20230724	2410	76.97	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
101	20231114	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	165	2	4.01	1130814120	263925	157.03	4215	4480	4110	5340	2885	4115	4284.60	2.54	30559	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	884	89.17	1.93	12	1.28	48.00	2220.00	7080	20230724	-39.55	2410	20221129	77.59	7080	-39.55	20230724	2860	49.65	20230314	7080	-39.55	20230724	2410	77.59	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
102	20231114	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	170	2	4.13	1055360005	246279	146.53	4215	4480	4110	5340	2885	4115	4285.22	2.54	27389	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	885	89.27	1.93	12	1.19	48.00	2220.00	7080	20230724	-39.48	2410	20221129	77.80	7080	-39.48	20230724	2860	49.83	20230314	7080	-39.48	20230724	2410	77.80	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
103	20231114	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	180	2	4.37	1002236535	233884	139.15	4215	4480	4110	5340	2885	4115	4285.19	2.54	28879	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	887	89.48	1.93	12	1.13	48.00	2220.00	7080	20230724	-39.34	2410	20221129	78.22	7080	-39.34	20230724	2860	50.17	20230314	7080	-39.34	20230724	2410	78.22	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
104	20231114	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	140	2	3.40	315410430	75226	44.76	4215	4270	4110	5340	2885	4115	4192.84	2.54	24236	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	879	88.65	1.92	12	0.36	48.00	2220.00	7080	20230724	-39.90	2410	20221129	76.56	7080	-39.90	20230724	2860	48.78	20230314	7080	-39.90	20230724	2410	76.56	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
105	20231114	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	35	2	0.85	23350655	5642	3.36	4215	4215	4120	5340	2885	4115	4138.72	2.54	3252	4315	4215	4155	4055	3995	4185	4025	103	1225	500	2630	5	1	20661601	857	86.46	1.87	12	0.03	48.00	2220.00	7080	20230724	-41.38	2410	20221129	72.20	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2410	72.20	20221129	5.53	N	226400	500	103 억	525505	N	N	0	N	N
106	20231113	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-50	5	-1.20	699918150	167740	106.05	4185	4255	4095	5410	2920	4165	4172.69	2.61	-14894	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	850	85.73	1.85	12	0.81	48.00	2220.00	7080	20230724	-41.88	2410	20221129	70.75	7080	-41.88	20230724	2860	43.88	20230314	7080	-41.88	20230724	2410	70.75	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
107	20231113	150927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-45	5	-1.08	628130665	150253	94.99	4185	4255	4115	5410	2920	4165	4180.49	2.61	-15907	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	851	85.83	1.86	12	0.73	48.00	2220.00	7080	20230724	-41.81	2410	20221129	70.95	7080	-41.81	20230724	2860	44.06	20230314	7080	-41.81	20230724	2410	70.95	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
108	20231113	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-5	5	-0.12	565172515	135043	85.38	4185	4255	4140	5410	2920	4165	4185.13	2.61	-18354	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	860	86.67	1.87	12	0.65	48.00	2220.00	7080	20230724	-41.24	2410	20221129	72.61	7080	-41.24	20230724	2860	45.45	20230314	7080	-41.24	20230724	2410	72.61	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
109	20231113	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-15	5	-0.36	537040630	128277	81.10	4185	4255	4140	5410	2920	4165	4186.57	2.61	-14328	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	857	86.46	1.87	12	0.62	48.00	2220.00	7080	20230724	-41.38	2410	20221129	72.20	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2410	72.20	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
110	20231113	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	5	2	0.12	514272235	122812	77.64	4185	4255	4140	5410	2920	4165	4187.48	2.61	-9282	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	862	86.88	1.88	12	0.59	48.00	2220.00	7080	20230724	-41.10	2410	20221129	73.03	7080	-41.10	20230724	2860	45.80	20230314	7080	-41.10	20230724	2410	73.03	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
111	20231113	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	70	2	1.68	363345320	86730	54.83	4185	4255	4140	5410	2920	4165	4189.38	2.61	-5669	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	875	88.23	1.91	12	0.42	48.00	2220.00	7080	20230724	-40.18	2410	20221129	75.73	7080	-40.18	20230724	2860	48.08	20230314	7080	-40.18	20230724	2410	75.73	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
112	20231113	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	0	3	0.00	257547940	61529	38.90	4185	4255	4140	5410	2920	4165	4185.80	2.61	-1653	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	861	86.77	1.88	12	0.30	48.00	2220.00	7080	20230724	-41.17	2410	20221129	72.82	7080	-41.17	20230724	2860	45.63	20230314	7080	-41.17	20230724	2410	72.82	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
113	20231113	090930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	60	2	1.44	24325130	5768	3.65	4185	4240	4185	5410	2920	4165	4217.26	2.61	41	4375	4270	4190	4085	4005	4230	4045	103	1245	500	2660	5	1	20661601	873	88.02	1.90	12	0.03	48.00	2220.00	7080	20230724	-40.32	2410	20221129	75.31	7080	-40.32	20230724	2860	47.73	20230314	7080	-40.32	20230724	2410	75.31	20221129	5.34	N	226400	500	103 억	539383	N	N	0	N	N
114	20231110	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-55	5	-1.30	662127440	157550	52.14	4200	4295	4110	5480	2955	4220	4202.67	2.76	-36209	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	861	86.77	1.88	12	0.76	48.00	2220.00	7080	20230724	-41.17	2410	20221129	72.82	7080	-41.17	20230724	2860	45.63	20230314	7080	-41.17	20230724	2410	72.82	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
115	20231110	150945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-30	5	-0.71	632715415	150499	49.80	4200	4295	4110	5480	2955	4220	4204.12	2.76	-35487	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	866	87.29	1.89	12	0.73	48.00	2220.00	7080	20230724	-40.82	2410	20221129	73.86	7080	-40.82	20230724	2860	46.50	20230314	7080	-40.82	20230724	2410	73.86	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
116	20231110	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	0	3	0.00	584086825	138936	45.98	4200	4295	4110	5480	2955	4220	4204.00	2.76	-28826	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	872	87.92	1.90	12	0.67	48.00	2220.00	7080	20230724	-40.40	2410	20221129	75.10	7080	-40.40	20230724	2860	47.55	20230314	7080	-40.40	20230724	2410	75.10	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
117	20231110	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	-45	5	-1.07	539993305	128414	42.49	4200	4295	4110	5480	2955	4220	4205.10	2.76	-29196	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	863	86.98	1.88	12	0.62	48.00	2220.00	7080	20230724	-41.03	2410	20221129	73.24	7080	-41.03	20230724	2860	45.98	20230314	7080	-41.03	20230724	2410	73.24	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
118	20231110	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-35	5	-0.83	514670000	122349	40.49	4200	4295	4110	5480	2955	4220	4206.57	2.76	-26545	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	865	87.19	1.89	12	0.59	48.00	2220.00	7080	20230724	-40.89	2410	20221129	73.65	7080	-40.89	20230724	2860	46.33	20230314	7080	-40.89	20230724	2410	73.65	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
119	20231110	110924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	-5	5	-0.12	400541970	95316	31.54	4200	4295	4110	5480	2955	4220	4202.25	2.76	-15580	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	871	87.81	1.90	12	0.46	48.00	2220.00	7080	20230724	-40.47	2410	20221129	74.90	7080	-40.47	20230724	2860	47.38	20230314	7080	-40.47	20230724	2410	74.90	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
120	20231110	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	65	2	1.54	242522555	58085	19.22	4200	4295	4110	5480	2955	4220	4175.30	2.76	-18999	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	885	89.27	1.93	12	0.28	48.00	2220.00	7080	20230724	-39.48	2410	20221129	77.80	7080	-39.48	20230724	2860	49.83	20230314	7080	-39.48	20230724	2410	77.80	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
121	20231110	090918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-65	5	-1.54	18345720	4415	1.46	4200	4215	4110	5480	2955	4220	4155.32	2.76	-397	4613	4416	4318	4121	4023	4367	4072	103	1260	500	2700	5	1	20661601	858	86.56	1.87	12	0.02	48.00	2220.00	7080	20230724	-41.31	2410	20221129	72.41	7080	-41.31	20230724	2860	45.28	20230314	7080	-41.31	20230724	2410	72.41	20221129	5.54	N	226400	500	103 억	569947	N	N	37	N	N
122	20231109	160912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	-265	5	-5.91	1296705760	301235	81.54	4495	4515	4220	5830	3140	4485	4304.95	2.81	-51946	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	872	87.92	1.90	12	1.46	48.00	2220.00	7080	20230724	-40.40	2410	20221129	75.10	7080	-40.40	20230724	2860	47.55	20230314	7080	-40.40	20230724	2410	75.10	20221129	5.42	N	226400	500	103 억	580343	N	N	37	N	N
123	20231109	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-245	5	-5.46	1242698900	288447	78.08	4495	4515	4220	5830	3140	4485	4308.24	2.81	-49045	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	876	88.33	1.91	12	1.40	48.00	2220.00	7080	20230724	-40.11	2410	20221129	75.93	7080	-40.11	20230724	2860	48.25	20230314	7080	-40.11	20230724	2410	75.93	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
124	20231109	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-215	5	-4.79	973140165	224927	60.88	4495	4515	4250	5830	3140	4485	4326.47	2.81	-55820	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	882	88.96	1.92	12	1.09	48.00	2220.00	7080	20230724	-39.69	2410	20221129	77.18	7080	-39.69	20230724	2860	49.30	20230314	7080	-39.69	20230724	2410	77.18	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
125	20231109	130911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-225	5	-5.02	753240695	173389	46.93	4495	4515	4250	5830	3140	4485	4344.22	2.81	-43571	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	880	88.75	1.92	12	0.84	48.00	2220.00	7080	20230724	-39.83	2410	20221129	76.76	7080	-39.83	20230724	2860	48.95	20230314	7080	-39.83	20230724	2410	76.76	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
126	20231109	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-160	5	-3.57	511811085	117012	31.67	4495	4515	4300	5830	3140	4485	4374.01	2.81	-38865	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	894	90.10	1.95	12	0.57	48.00	2220.00	7080	20230724	-38.91	2410	20221129	79.46	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2410	79.46	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
127	20231109	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	-145	5	-3.23	419456875	95712	25.91	4495	4515	4300	5830	3140	4485	4382.49	2.81	-24530	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	897	90.42	1.95	12	0.46	48.00	2220.00	7080	20230724	-38.70	2410	20221129	80.08	7080	-38.70	20230724	2860	51.75	20230314	7080	-38.70	20230724	2410	80.08	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
128	20231109	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-180	5	-4.01	316448215	71927	19.47	4495	4515	4300	5830	3140	4485	4399.57	2.81	-18685	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	889	89.69	1.94	12	0.35	48.00	2220.00	7080	20230724	-39.19	2410	20221129	78.63	7080	-39.19	20230724	2860	50.52	20230314	7080	-39.19	20230724	2410	78.63	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
129	20231109	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-30	5	-0.67	30764555	6907	1.87	4495	4495	4405	5830	3140	4485	4454.11	2.81	-4441	4778	4631	4528	4381	4278	4705	4455	103	1345	500	2870	5	1	20661601	920	92.81	2.01	12	0.03	48.00	2220.00	7080	20230724	-37.08	2410	20221129	84.85	7080	-37.08	20230724	2860	55.77	20230314	7080	-37.08	20230724	2410	84.85	20221129	5.42	N	226400	500	103 억	580343	N	N	0	N	N
130	20231108	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	110	2	2.51	1681023210	368984	160.96	4475	4675	4425	5680	3065	4375	4555.82	2.77	11462	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	927	93.44	2.02	12	1.79	48.00	2220.00	7080	20230724	-36.65	2410	20221129	86.10	7080	-36.65	20230724	2860	56.82	20230314	7080	-36.65	20230724	2410	86.10	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
131	20231108	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	120	2	2.74	1625211205	356543	155.53	4475	4675	4425	5680	3065	4375	4558.25	2.77	10467	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	929	93.65	2.02	12	1.73	48.00	2220.00	7080	20230724	-36.51	2410	20221129	86.51	7080	-36.51	20230724	2860	57.17	20230314	7080	-36.51	20230724	2410	86.51	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
132	20231108	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	145	2	3.31	1455988110	318865	139.09	4475	4675	4425	5680	3065	4375	4566.16	2.77	8666	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	934	94.17	2.04	12	1.54	48.00	2220.00	7080	20230724	-36.16	2410	20221129	87.55	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2410	87.55	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
133	20231108	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	135	2	3.09	1408476845	308338	134.50	4475	4675	4425	5680	3065	4375	4567.96	2.77	8408	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	932	93.96	2.03	12	1.49	48.00	2220.00	7080	20230724	-36.30	2410	20221129	87.14	7080	-36.30	20230724	2860	57.69	20230314	7080	-36.30	20230724	2410	87.14	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
134	20231108	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	170	2	3.89	1347123390	294747	128.57	4475	4675	4425	5680	3065	4375	4570.44	2.77	9230	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	939	94.69	2.05	12	1.43	48.00	2220.00	7080	20230724	-35.81	2410	20221129	88.59	7080	-35.81	20230724	2860	58.92	20230314	7080	-35.81	20230724	2410	88.59	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
135	20231108	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	150	2	3.43	1262881725	276215	120.49	4475	4675	4425	5680	3065	4375	4572.10	2.77	9726	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	935	94.27	2.04	12	1.34	48.00	2220.00	7080	20230724	-36.09	2410	20221129	87.76	7080	-36.09	20230724	2860	58.22	20230314	7080	-36.09	20230724	2410	87.76	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
136	20231108	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	195	2	4.46	1081839955	236416	103.13	4475	4675	4425	5680	3065	4375	4576.00	2.77	14645	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	944	95.21	2.06	12	1.14	48.00	2220.00	7080	20230724	-35.45	2410	20221129	89.63	7080	-35.45	20230724	2860	59.79	20230314	7080	-35.45	20230724	2410	89.63	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
137	20231108	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	115	2	2.63	249602245	55574	24.24	4475	4595	4425	5680	3065	4375	4491.35	2.77	-597	4638	4506	4378	4246	4118	4442	4182	103	1305	500	2800	5	1	20661601	928	93.54	2.02	12	0.27	48.00	2220.00	7080	20230724	-36.58	2410	20221129	86.31	7080	-36.58	20230724	2860	56.99	20230314	7080	-36.58	20230724	2410	86.31	20221129	5.34	N	226400	500	103 억	572040	N	N	325	N	N
138	20231107	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-125	5	-2.78	1000743725	229115	55.83	4495	4510	4250	5850	3150	4500	4367.80	2.73	7257	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	904	91.15	1.97	12	1.11	48.00	2220.00	7080	20230724	-38.21	2380	20221103	83.82	7080	-38.21	20230724	2860	52.97	20230314	7080	-38.21	20230724	2410	81.54	20221129	5.24	N	226400	500	103 억	564523	N	N	325	N	N
139	20231107	150905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	-135	5	-3.00	968685285	221778	54.04	4495	4510	4250	5850	3150	4500	4367.82	2.73	6671	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	902	90.94	1.97	12	1.07	48.00	2220.00	7080	20230724	-38.35	2380	20221103	83.40	7080	-38.35	20230724	2860	52.62	20230314	7080	-38.35	20230724	2410	81.12	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
140	20231107	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-165	5	-3.67	851471330	194724	47.45	4495	4510	4250	5850	3150	4500	4372.71	2.73	3448	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	896	90.31	1.95	12	0.94	48.00	2220.00	7080	20230724	-38.77	2380	20221103	82.14	7080	-38.77	20230724	2860	51.57	20230314	7080	-38.77	20230724	2410	79.88	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
141	20231107	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-195	5	-4.33	801309445	183141	44.63	4495	4510	4250	5850	3150	4500	4375.37	2.73	-2978	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	889	89.69	1.94	12	0.89	48.00	2220.00	7080	20230724	-39.19	2380	20221103	80.88	7080	-39.19	20230724	2860	50.52	20230314	7080	-39.19	20230724	2410	78.63	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
142	20231107	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-220	5	-4.89	693653715	158010	38.50	4495	4510	4280	5850	3150	4500	4389.94	2.73	-7810	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	884	89.17	1.93	12	0.76	48.00	2220.00	7080	20230724	-39.55	2380	20221103	79.83	7080	-39.55	20230724	2860	49.65	20230314	7080	-39.55	20230724	2410	77.59	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
143	20231107	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-120	5	-2.67	504307300	114298	27.85	4495	4510	4360	5850	3150	4500	4412.21	2.73	4331	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	905	91.25	1.97	12	0.55	48.00	2220.00	7080	20230724	-38.14	2380	20221103	84.03	7080	-38.14	20230724	2860	53.15	20230314	7080	-38.14	20230724	2410	81.74	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
144	20231107	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	-135	5	-3.00	385236555	87230	21.26	4495	4510	4360	5850	3150	4500	4416.33	2.73	10694	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	902	90.94	1.97	12	0.42	48.00	2220.00	7080	20230724	-38.35	2380	20221103	83.40	7080	-38.35	20230724	2860	52.62	20230314	7080	-38.35	20230724	2410	81.12	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
145	20231107	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-60	5	-1.33	60298710	13585	3.31	4495	4500	4390	5850	3150	4500	4438.62	2.73	3734	4680	4590	4450	4360	4220	4635	4405	103	1350	500	2880	5	1	20661601	917	92.50	2.00	12	0.07	48.00	2220.00	7080	20230724	-37.29	2380	20221103	86.55	7080	-37.29	20230724	2860	55.24	20230314	7080	-37.29	20230724	2410	84.23	20221129	5.24	N	226400	500	103 억	564523	N	N	17	N	N
146	20231106	160842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	150	2	3.45	1820787225	410163	226.41	4475	4540	4310	5650	3045	4350	4439.10	2.99	-53178	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	930	93.75	2.03	12	1.99	48.00	2220.00	7080	20230724	-36.44	2380	20221103	89.08	7080	-36.44	20230724	2860	57.34	20230314	7080	-36.44	20230724	2410	86.72	20221129	5.15	N	226400	500	103 억	617656	N	N	17	N	N
147	20231106	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	110	2	2.53	1748005665	393936	217.46	4475	4540	4310	5650	3045	4350	4437.28	2.99	-51521	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	922	92.92	2.01	12	1.91	48.00	2220.00	7080	20230724	-37.01	2380	20221103	87.39	7080	-37.01	20230724	2860	55.94	20230314	7080	-37.01	20230724	2410	85.06	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
148	20231106	140843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	130	2	2.99	1629785665	367382	202.80	4475	4540	4310	5650	3045	4350	4436.22	2.99	-47821	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	926	93.33	2.02	12	1.78	48.00	2220.00	7080	20230724	-36.72	2380	20221103	88.24	7080	-36.72	20230724	2860	56.64	20230314	7080	-36.72	20230724	2410	85.89	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
149	20231106	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	125	2	2.87	1547519675	348960	192.63	4475	4540	4310	5650	3045	4350	4434.66	2.99	-45205	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	925	93.23	2.02	12	1.69	48.00	2220.00	7080	20230724	-36.79	2380	20221103	88.03	7080	-36.79	20230724	2860	56.47	20230314	7080	-36.79	20230724	2410	85.68	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
150	20231106	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	115	2	2.64	1391757435	314155	173.42	4475	4540	4310	5650	3045	4350	4430.16	2.99	-55324	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	923	93.02	2.01	12	1.52	48.00	2220.00	7080	20230724	-36.94	2380	20221103	87.61	7080	-36.94	20230724	2860	56.12	20230314	7080	-36.94	20230724	2410	85.27	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
151	20231106	110846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	60	2	1.38	1292986085	291959	161.16	4475	4540	4310	5650	3045	4350	4428.66	2.99	-61859	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	911	91.88	1.99	12	1.41	48.00	2220.00	7080	20230724	-37.71	2380	20221103	85.29	7080	-37.71	20230724	2860	54.20	20230314	7080	-37.71	20230724	2410	82.99	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
152	20231106	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	125	2	2.87	776650265	174332	96.23	4475	4540	4310	5650	3045	4350	4455.01	2.99	-36833	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	925	93.23	2.02	12	0.84	48.00	2220.00	7080	20230724	-36.79	2380	20221103	88.03	7080	-36.79	20230724	2860	56.47	20230314	7080	-36.79	20230724	2410	85.68	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
153	20231106	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	40	2	0.92	139183665	31480	17.38	4475	4475	4370	5650	3045	4350	4421.34	2.99	-15915	4510	4430	4270	4190	4030	4470	4230	103	1300	500	2780	5	1	20661601	907	91.46	1.98	12	0.15	48.00	2220.00	7080	20230724	-37.99	2380	20221103	84.45	7080	-37.99	20230724	2860	53.50	20230314	7080	-37.99	20230724	2410	82.16	20221129	5.15	N	226400	500	103 억	617656	N	N	13	N	N
154	20231103	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	200	2	4.82	770993020	180780	127.72	4165	4350	4110	5390	2905	4150	4264.78	3.04	-10569	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	899	90.62	1.96	12	0.87	48.00	2220.00	7080	20230724	-38.56	2380	20221103	82.77	7080	-38.56	20230724	2860	52.10	20230314	7080	-38.56	20230724	2380	82.77	20221103	5.15	N	226400	500	103 억	628332	N	N	13	N	N
155	20231103	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	180	2	4.34	707694535	166210	117.43	4165	4345	4110	5390	2905	4150	4257.83	3.04	-7667	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	895	90.21	1.95	12	0.80	48.00	2220.00	7080	20230724	-38.84	2380	20221103	81.93	7080	-38.84	20230724	2860	51.40	20230314	7080	-38.84	20230724	2380	81.93	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
156	20231103	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	170	2	4.10	655382795	154091	108.87	4165	4345	4110	5390	2905	4150	4253.22	3.04	-6260	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	893	90.00	1.95	12	0.75	48.00	2220.00	7080	20230724	-38.98	2380	20221103	81.51	7080	-38.98	20230724	2860	51.05	20230314	7080	-38.98	20230724	2380	81.51	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
157	20231103	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	145	2	3.49	573413855	135109	95.46	4165	4345	4110	5390	2905	4150	4244.08	3.04	-5568	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	887	89.48	1.93	12	0.65	48.00	2220.00	7080	20230724	-39.34	2380	20221103	80.46	7080	-39.34	20230724	2860	50.17	20230314	7080	-39.34	20230724	2380	80.46	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
158	20231103	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	175	2	4.22	427189165	101245	71.53	4165	4335	4110	5390	2905	4150	4219.36	3.04	-2500	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	894	90.10	1.95	12	0.49	48.00	2220.00	7080	20230724	-38.91	2380	20221103	81.72	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2380	81.72	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
159	20231103	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	75	2	1.81	269494945	64376	45.48	4165	4255	4110	5390	2905	4150	4186.26	3.04	-5795	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	873	88.02	1.90	12	0.31	48.00	2220.00	7080	20230724	-40.32	2380	20221103	77.52	7080	-40.32	20230724	2860	47.73	20230314	7080	-40.32	20230724	2380	77.52	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
160	20231103	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	50	2	1.20	247925605	59264	41.87	4165	4255	4110	5390	2905	4150	4183.41	3.04	-6974	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	868	87.50	1.89	12	0.29	48.00	2220.00	7080	20230724	-40.68	2380	20221103	76.47	7080	-40.68	20230724	2860	46.85	20230314	7080	-40.68	20230724	2380	76.47	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
161	20231103	090827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-20	5	-0.48	72173090	17473	12.35	4165	4200	4110	5390	2905	4150	4130.55	3.04	3222	4303	4226	4123	4046	3943	4265	4085	103	1240	500	2650	5	1	20661601	853	86.04	1.86	12	0.08	48.00	2220.00	7080	20230724	-41.67	2380	20221103	73.53	7080	-41.67	20230724	2860	44.41	20230314	7080	-41.67	20230724	2380	73.53	20221103	5.15	N	226400	500	103 억	628332	N	N	28	N	N
162	20231102	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	155	2	3.88	585151120	141299	130.99	4020	4200	4020	5190	2800	3995	4141.23	2.92	24999	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	857	86.46	1.87	12	0.68	48.00	2220.00	7080	20230724	-41.38	2380	20221103	74.37	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2380	74.37	20221103	5.20	N	226400	500	103 억	602331	N	N	28	N	N
163	20231102	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	140	2	3.50	542799880	131065	121.51	4020	4200	4020	5190	2800	3995	4141.46	2.92	27109	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	854	86.15	1.86	12	0.63	48.00	2220.00	7080	20230724	-41.60	2380	20221103	73.74	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2380	73.74	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
164	20231102	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	140	2	3.50	478623895	115520	107.09	4020	4200	4020	5190	2800	3995	4143.21	2.92	26385	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	854	86.15	1.86	12	0.56	48.00	2220.00	7080	20230724	-41.60	2380	20221103	73.74	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2380	73.74	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
165	20231102	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	155	2	3.88	368462255	88968	82.48	4020	4200	4020	5190	2800	3995	4141.51	2.92	20140	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	857	86.46	1.87	12	0.43	48.00	2220.00	7080	20230724	-41.38	2380	20221103	74.37	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2380	74.37	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
166	20231102	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	170	2	4.26	345501640	83447	77.36	4020	4200	4020	5190	2800	3995	4140.37	2.92	21557	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	861	86.77	1.88	12	0.40	48.00	2220.00	7080	20230724	-41.17	2380	20221103	75.00	7080	-41.17	20230724	2860	45.63	20230314	7080	-41.17	20230724	2380	75.00	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
167	20231102	110822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	200	2	5.01	297922900	72046	66.79	4020	4200	4020	5190	2800	3995	4135.18	2.92	22557	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	867	87.40	1.89	12	0.35	48.00	2220.00	7080	20230724	-40.75	2380	20221103	76.26	7080	-40.75	20230724	2860	46.68	20230314	7080	-40.75	20230724	2380	76.26	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
168	20231102	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	140	2	3.50	166189520	40476	37.52	4020	4145	4020	5190	2800	3995	4105.88	2.92	18385	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	854	86.15	1.86	12	0.20	48.00	2220.00	7080	20230724	-41.60	2380	20221103	73.74	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2380	73.74	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
169	20231102	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	105	2	2.63	13540215	3329	3.09	4020	4100	4020	5190	2800	3995	4067.35	2.92	2056	4118	4056	3988	3926	3858	4022	3892	103	1195	500	2550	5	1	20661601	847	85.42	1.85	12	0.02	48.00	2220.00	7080	20230724	-42.09	2380	20221103	72.27	7080	-42.09	20230724	2860	43.36	20230314	7080	-42.09	20230724	2380	72.27	20221103	5.20	N	226400	500	103 억	602331	N	N	0	N	N
170	20231101	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	55	2	1.40	429565295	107631	98.85	4000	4050	3920	5120	2760	3940	3991.08	2.88	6250	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	825	83.23	1.80	12	0.52	48.00	2220.00	7080	20230724	-43.57	2380	20221103	67.86	7080	-43.57	20230724	2860	39.69	20230314	7080	-43.57	20230724	2380	67.86	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
171	20231101	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	30	2	0.76	399332110	100061	91.89	4000	4050	3920	5120	2760	3940	3990.89	2.88	8416	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	820	82.71	1.79	12	0.48	48.00	2220.00	7080	20230724	-43.93	2380	20221103	66.81	7080	-43.93	20230724	2860	38.81	20230314	7080	-43.93	20230724	2380	66.81	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
172	20231101	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	45	2	1.14	279287260	69742	64.05	4000	4050	3955	5120	2760	3940	4004.58	2.88	13389	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	823	83.02	1.80	12	0.34	48.00	2220.00	7080	20230724	-43.71	2380	20221103	67.44	7080	-43.71	20230724	2860	39.34	20230314	7080	-43.71	20230724	2380	67.44	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
173	20231101	130821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	50	2	1.27	197410800	49150	45.14	4000	4050	3975	5120	2760	3940	4016.50	2.88	14683	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	824	83.12	1.80	12	0.24	48.00	2220.00	7080	20230724	-43.64	2380	20221103	67.65	7080	-43.64	20230724	2860	39.51	20230314	7080	-43.64	20230724	2380	67.65	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
174	20231101	120839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	65	2	1.65	170752275	42487	39.02	4000	4050	3980	5120	2760	3940	4018.93	2.88	14717	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	827	83.44	1.80	12	0.21	48.00	2220.00	7080	20230724	-43.43	2380	20221103	68.28	7080	-43.43	20230724	2860	40.03	20230314	7080	-43.43	20230724	2380	68.28	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
175	20231101	110846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	65	2	1.65	157911615	39277	36.07	4000	4050	3980	5120	2760	3940	4020.46	2.88	13419	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	827	83.44	1.80	12	0.19	48.00	2220.00	7080	20230724	-43.43	2380	20221103	68.28	7080	-43.43	20230724	2860	40.03	20230314	7080	-43.43	20230724	2380	68.28	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
176	20231101	100835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	90	2	2.28	148787070	36999	33.98	4000	4050	3980	5120	2760	3940	4021.38	2.88	14718	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	833	83.96	1.82	12	0.18	48.00	2220.00	7080	20230724	-43.08	2380	20221103	69.33	7080	-43.08	20230724	2860	40.91	20230314	7080	-43.08	20230724	2380	69.33	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N
177	20231101	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	80	2	2.03	36814105	9188	8.44	4000	4020	3980	5120	2760	3940	4006.76	2.88	4611	4260	4100	4010	3850	3760	4055	3805	103	1180	500	2520	5	1	20661601	831	83.75	1.81	12	0.04	48.00	2220.00	7080	20230724	-43.22	2380	20221103	68.91	7080	-43.22	20230724	2860	40.56	20230314	7080	-43.22	20230724	2380	68.91	20221103	5.29	N	226400	500	103 억	596081	N	N	20	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History