KissMeData/303360/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	40	2	1.43	111123910	39200	143.80	2805	2870	2775	3640	1960	2800	2834.79	1.90	1433	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	366	25.36	1.99	12	0.30	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
3	20231130	151200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	50	2	1.79	102743060	36249	132.98	2805	2870	2775	3640	1960	2800	2834.37	1.90	1433	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	367	25.45	2.00	12	0.28	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
4	20231130	141157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	50	2	1.79	77742500	27434	100.64	2805	2870	2775	3640	1960	2800	2833.80	1.90	1132	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	367	25.45	2.00	12	0.21	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
5	20231130	131155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	50	2	1.79	71183960	25129	92.18	2805	2870	2775	3640	1960	2800	2832.74	1.90	1137	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	367	25.45	2.00	12	0.20	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
6	20231130	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	50	2	1.79	39016150	13830	50.73	2805	2850	2775	3640	1960	2800	2821.12	1.90	449	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	367	25.45	2.00	12	0.11	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
7	20231130	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	30	2	1.07	26012630	9245	33.91	2805	2835	2775	3640	1960	2800	2813.70	1.90	-155	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	364	25.27	1.99	12	0.07	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
8	20231130	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	0	3	0.00	11255620	4017	14.74	2805	2815	2775	3640	1960	2800	2802.00	1.90	-181	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	360	25.00	1.97	12	0.03	112.00	1424.00	8440	20230406	-66.82	2670	20231030	4.87	8440	-66.82	20230406	2670	4.87	20231030	8440	-66.82	20230406	2670	4.87	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
9	20231130	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2785	-15	5	-0.54	1145985	409	1.50	2805	2815	2775	3640	1960	2800	2801.92	1.90	-108	2906	2852	2791	2737	2676	2822	2707	64	840	500	1900	5	1	12874715	359	24.87	1.96	12	0.00	112.00	1424.00	8440	20230406	-67.00	2670	20231030	4.31	8440	-67.00	20230406	2670	4.31	20231030	8440	-67.00	20230406	2670	4.31	20231030	0.27	N	303360	500	64 억	244068	N	N	N	N
10	20231129	161151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	75943655	27260	84.23	2820	2845	2730	3655	1975	2815	2785.90	1.95	-2513	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	360	25.00	1.97	12	0.21	112.00	1424.00	8440	20230406	-66.82	2670	20231030	4.87	8440	-66.82	20230406	2670	4.87	20231030	8440	-66.82	20230406	2670	4.87	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
11	20231129	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	75840130	27223	84.12	2820	2845	2730	3655	1975	2815	2785.88	1.95	-2509	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	360	25.00	1.97	12	0.21	112.00	1424.00	8440	20230406	-66.82	2670	20231030	4.87	8440	-66.82	20230406	2670	4.87	20231030	8440	-66.82	20230406	2670	4.87	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
12	20231129	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2790	-25	5	-0.89	73941400	26544	82.02	2820	2845	2730	3655	1975	2815	2785.62	1.95	-2176	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	359	24.91	1.96	12	0.21	112.00	1424.00	8440	20230406	-66.94	2670	20231030	4.49	8440	-66.94	20230406	2670	4.49	20231030	8440	-66.94	20230406	2670	4.49	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
13	20231129	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2805	-10	5	-0.36	67980115	24416	75.44	2820	2845	2730	3655	1975	2815	2784.24	1.95	-2082	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	361	25.04	1.97	12	0.19	112.00	1424.00	8440	20230406	-66.77	2670	20231030	5.06	8440	-66.77	20230406	2670	5.06	20231030	8440	-66.77	20230406	2670	5.06	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
14	20231129	121158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2805	-10	5	-0.36	61514825	22111	68.32	2820	2845	2730	3655	1975	2815	2782.09	1.95	-2365	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	361	25.04	1.97	12	0.17	112.00	1424.00	8440	20230406	-66.77	2670	20231030	5.06	8440	-66.77	20230406	2670	5.06	20231030	8440	-66.77	20230406	2670	5.06	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
15	20231129	111158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	59488690	21388	66.09	2820	2845	2730	3655	1975	2815	2781.40	1.95	-2820	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	360	25.00	1.97	12	0.17	112.00	1424.00	8440	20230406	-66.82	2670	20231030	4.87	8440	-66.82	20230406	2670	4.87	20231030	8440	-66.82	20230406	2670	4.87	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
16	20231129	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2770	-45	5	-1.60	47884250	17219	53.20	2820	2845	2730	3655	1975	2815	2780.90	1.95	-2908	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	357	24.73	1.95	12	0.13	112.00	1424.00	8440	20230406	-67.18	2670	20231030	3.75	8440	-67.18	20230406	2670	3.75	20231030	8440	-67.18	20230406	2670	3.75	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
17	20231129	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2795	-20	5	-0.71	3586810	1274	3.94	2820	2845	2795	3655	1975	2815	2815.39	1.95	-536	2991	2902	2801	2712	2611	2852	2662	64	840	500	1910	5	1	12874715	360	24.96	1.96	12	0.01	112.00	1424.00	8440	20230406	-66.88	2670	20231030	4.68	8440	-66.88	20230406	2670	4.68	20231030	8440	-66.88	20230406	2670	4.68	20231030	0.27	N	303360	500	64 억	250757	N	N	N	N
18	20231128	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2815	-70	5	-2.43	91022460	32335	168.82	2865	2890	2700	3750	2020	2885	2814.33	1.97	-819	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	362	25.13	1.98	12	0.25	112.00	1424.00	8440	20230406	-66.65	2670	20231030	5.43	8440	-66.65	20230406	2670	5.43	20231030	8440	-66.65	20230406	2670	5.43	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
19	20231128	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-60	5	-2.08	87018645	30907	161.37	2865	2890	2700	3750	2020	2885	2814.82	1.97	-769	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	364	25.22	1.98	12	0.24	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
20	20231128	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-60	5	-2.08	80234930	28499	148.80	2865	2890	2700	3750	2020	2885	2814.62	1.97	-753	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	364	25.22	1.98	12	0.22	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
21	20231128	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	-55	5	-1.91	75725155	26894	140.42	2865	2890	2700	3750	2020	2885	2814.91	1.97	-719	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	364	25.27	1.99	12	0.21	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
22	20231128	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	-85	5	-2.95	73715130	26183	136.70	2865	2890	2700	3750	2020	2885	2814.57	1.97	-624	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	360	25.00	1.97	12	0.20	112.00	1424.00	8440	20230406	-66.82	2670	20231030	4.87	8440	-66.82	20230406	2670	4.87	20231030	8440	-66.82	20230406	2670	4.87	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
23	20231128	111150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	-55	5	-1.91	67480950	23970	125.15	2865	2890	2700	3750	2020	2885	2814.34	1.97	-590	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	364	25.27	1.99	12	0.19	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
24	20231128	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2835	-50	5	-1.73	57566105	20457	106.81	2865	2890	2700	3750	2020	2885	2812.95	1.97	457	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	365	25.31	1.99	12	0.16	112.00	1424.00	8440	20230406	-66.41	2670	20231030	6.18	8440	-66.41	20230406	2670	6.18	20231030	8440	-66.41	20230406	2670	6.18	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
25	20231128	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	-10	5	-0.35	2130540	741	3.87	2865	2890	2855	3750	2020	2885	2868.57	1.97	-147	2965	2925	2890	2850	2815	2907	2832	64	865	500	1960	5	1	12874715	370	25.67	2.02	12	0.01	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.26	N	303360	500	64 억	254246	N	N	N	N
26	20231127	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-15	5	-0.52	51419975	17843	58.82	2900	2930	2855	3770	2030	2900	2880.47	1.99	-821	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	371	25.76	2.03	12	0.14	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
27	20231127	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-15	5	-0.52	49885350	17309	57.06	2900	2930	2855	3770	2030	2900	2880.69	1.99	-765	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	371	25.76	2.03	12	0.13	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
28	20231127	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2865	-35	5	-1.21	43894140	15221	50.17	2900	2930	2855	3770	2030	2900	2882.38	1.99	-1024	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	369	25.58	2.01	12	0.12	112.00	1424.00	8440	20230406	-66.05	2670	20231030	7.30	8440	-66.05	20230406	2670	7.30	20231030	8440	-66.05	20230406	2670	7.30	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
29	20231127	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	22389840	7725	25.46	2900	2930	2880	3770	2030	2900	2898.05	1.99	-917	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	373	25.85	2.03	12	0.06	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
30	20231127	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2905	5	2	0.17	18387890	6339	20.90	2900	2930	2885	3770	2030	2900	2900.94	1.99	-848	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	374	25.94	2.04	12	0.05	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	8440	-65.58	20230406	2670	8.80	20231030	8440	-65.58	20230406	2670	8.80	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
31	20231127	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	0	3	0.00	17906430	6173	20.35	2900	2930	2885	3770	2030	2900	2900.95	1.99	-816	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	373	25.89	2.04	12	0.05	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
32	20231127	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	10	2	0.34	11372355	3915	12.91	2900	2930	2890	3770	2030	2900	2906.99	1.99	-495	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	375	25.98	2.04	12	0.03	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
33	20231127	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	0	3	0.00	5712025	1969	6.49	2900	2930	2890	3770	2030	2900	2902.57	1.99	-35	2940	2920	2900	2880	2860	2910	2870	64	870	500	1970	5	1	12874715	373	25.89	2.04	12	0.02	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.27	N	303360	500	64 억	256497	N	N	N	N
34	20231124	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	83900910	28917	6.22	2920	2920	2880	3755	2025	2890	2901.44	2.04	3996	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.22	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
35	20231124	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	81945235	28242	6.08	2920	2920	2880	3755	2025	2890	2901.54	2.04	4019	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.22	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
36	20231124	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	71339600	24572	5.29	2920	2920	2880	3755	2025	2890	2903.29	2.04	4007	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.19	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
37	20231124	131132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	68225410	23494	5.06	2920	2920	2885	3755	2025	2890	2903.95	2.04	4033	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.18	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
38	20231124	121140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	59188395	20375	4.39	2920	2920	2885	3755	2025	2890	2904.95	2.04	2921	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.16	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
39	20231124	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	30	2	1.04	55121100	18976	4.08	2920	2920	2885	3755	2025	2890	2904.78	2.04	1753	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	376	26.07	2.05	12	0.15	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
40	20231124	101138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	10	2	0.35	40487010	13952	3.00	2920	2920	2885	3755	2025	2890	2901.88	2.04	638	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	373	25.89	2.04	12	0.11	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
41	20231124	091131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2905	15	2	0.52	10184075	3505	0.75	2920	2920	2890	3755	2025	2890	2905.58	2.04	-17	2956	2922	2856	2822	2756	2940	2840	64	865	500	1960	5	1	12874715	374	25.94	2.04	12	0.03	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	8440	-65.58	20230406	2670	8.80	20231030	8440	-65.58	20230406	2670	8.80	20231030	0.24	N	303360	500	64 억	262901	N	N	N	N
42	20231123	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	85	2	3.03	77220675	27060	53.69	2835	2890	2790	3645	1965	2805	2853.69	0.41	-4277	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	372	25.80	2.03	12	0.21	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
43	20231123	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	65	2	2.32	72374675	25377	50.35	2835	2880	2790	3645	1965	2805	2851.98	0.41	-4100	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	370	25.62	2.02	12	0.20	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
44	20231123	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	35	2	1.25	50405305	17708	35.13	2835	2880	2790	3645	1965	2805	2846.47	0.41	-2464	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	366	25.36	1.99	12	0.14	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
45	20231123	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	65	2	2.32	39645845	13957	27.69	2835	2870	2790	3645	1965	2805	2840.57	0.41	-1767	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	370	25.62	2.02	12	0.11	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
46	20231123	121133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	45	2	1.60	31572065	11134	22.09	2835	2855	2790	3645	1965	2805	2835.64	0.41	-1356	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	367	25.45	2.00	12	0.09	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
47	20231123	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	35	2	1.25	24471385	8639	17.14	2835	2855	2790	3645	1965	2805	2832.66	0.41	-1092	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	366	25.36	1.99	12	0.07	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
48	20231123	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2835	30	2	1.07	11007840	3909	7.76	2835	2840	2790	3645	1965	2805	2816.02	0.41	-460	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	365	25.31	1.99	12	0.03	112.00	1424.00	8440	20230406	-66.41	2670	20231030	6.18	8440	-66.41	20230406	2670	6.18	20231030	8440	-66.41	20230406	2670	6.18	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
49	20231123	091134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2820	15	2	0.53	5022250	1788	3.55	2835	2835	2790	3645	1965	2805	2808.86	0.41	334	2908	2856	2828	2776	2748	2842	2762	64	840	500	1900	5	1	12874715	363	25.18	1.98	12	0.01	112.00	1424.00	8440	20230406	-66.59	2670	20231030	5.62	8440	-66.59	20230406	2670	5.62	20231030	8440	-66.59	20230406	2670	5.62	20231030	0.25	N	303360	500	64 억	53300	N	N	N	N
50	20231122	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2805	-50	5	-1.75	141480070	50258	100.21	2880	2880	2800	3710	2000	2855	2815.07	0.58	-3362	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	361	25.04	1.97	12	0.39	112.00	1424.00	8440	20230406	-66.77	2670	20231030	5.06	8440	-66.77	20230406	2670	5.06	20231030	8440	-66.77	20230406	2670	5.06	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
51	20231122	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2815	-40	5	-1.40	118052760	41909	83.56	2880	2880	2800	3710	2000	2855	2816.88	0.58	-2842	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	362	25.13	1.98	12	0.33	112.00	1424.00	8440	20230406	-66.65	2670	20231030	5.43	8440	-66.65	20230406	2670	5.43	20231030	8440	-66.65	20230406	2670	5.43	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
52	20231122	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	-15	5	-0.53	86612510	30705	61.22	2880	2880	2810	3710	2000	2855	2820.79	0.58	-2787	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	366	25.36	1.99	12	0.24	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
53	20231122	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2835	-20	5	-0.70	72690990	25769	51.38	2880	2880	2810	3710	2000	2855	2820.87	0.58	-2670	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	365	25.31	1.99	12	0.20	112.00	1424.00	8440	20230406	-66.41	2670	20231030	6.18	8440	-66.41	20230406	2670	6.18	20231030	8440	-66.41	20230406	2670	6.18	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
54	20231122	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-30	5	-1.05	66660485	23635	47.12	2880	2880	2810	3710	2000	2855	2820.41	0.58	-2611	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	364	25.22	1.98	12	0.18	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
55	20231122	111238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-30	5	-1.05	58508190	20737	41.35	2880	2880	2810	3710	2000	2855	2821.44	0.58	-2502	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	364	25.22	1.98	12	0.16	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
56	20231122	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-30	5	-1.05	42925930	15199	30.30	2880	2880	2810	3710	2000	2855	2824.26	0.58	-2330	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	364	25.22	1.98	12	0.12	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
57	20231122	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2835	-20	5	-0.70	5787105	2023	4.03	2880	2880	2835	3710	2000	2855	2860.65	0.58	-724	2931	2892	2871	2832	2811	2882	2822	64	855	500	1940	5	1	12874715	365	25.31	1.99	12	0.02	112.00	1424.00	8440	20230406	-66.41	2670	20231030	6.18	8440	-66.41	20230406	2670	6.18	20231030	8440	-66.41	20230406	2670	6.18	20231030	0.25	N	303360	500	64 억	74865	N	N	N	N
58	20231121	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	-45	5	-1.55	143769815	50108	110.13	2870	2910	2850	3770	2030	2900	2869.20	0.74	-1553	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	368	25.49	2.00	12	0.39	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
59	20231121	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2865	-35	5	-1.21	117567310	40939	89.98	2870	2910	2850	3770	2030	2900	2871.77	0.74	223	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	369	25.58	2.01	12	0.32	112.00	1424.00	8440	20230406	-66.05	2670	20231030	7.30	8440	-66.05	20230406	2670	7.30	20231030	8440	-66.05	20230406	2670	7.30	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
60	20231121	141054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	90625395	31559	69.36	2870	2910	2850	3770	2030	2900	2871.62	0.74	-1262	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	372	25.80	2.03	12	0.25	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
61	20231121	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	87093220	30334	66.67	2870	2910	2850	3770	2030	2900	2871.14	0.74	-1226	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	373	25.85	2.03	12	0.24	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
62	20231121	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-15	5	-0.52	73822905	25729	56.55	2870	2910	2850	3770	2030	2900	2869.25	0.74	-1322	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	371	25.76	2.03	12	0.20	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
63	20231121	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	-25	5	-0.86	71700185	24991	54.93	2870	2910	2850	3770	2030	2900	2869.04	0.74	-1329	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	370	25.67	2.02	12	0.19	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
64	20231121	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	69931400	24378	53.58	2870	2910	2850	3770	2030	2900	2868.63	0.74	-1310	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	372	25.80	2.03	12	0.19	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
65	20231121	091031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	20117510	7005	15.40	2870	2910	2865	3770	2030	2900	2871.88	0.74	-284	2996	2947	2916	2867	2836	2932	2852	64	870	500	1970	5	1	12874715	373	25.85	2.03	12	0.05	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.25	N	303360	500	64 억	94839	N	N	N	N
66	20231120	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	-10	5	-0.34	127490780	43846	86.20	2910	2965	2885	3780	2040	2910	2907.70	0.85	-1590	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	373	25.89	2.04	12	0.34	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
67	20231120	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	-20	5	-0.69	120246795	41347	81.28	2910	2965	2885	3780	2040	2910	2908.24	0.85	-1242	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	372	25.80	2.03	12	0.32	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
68	20231120	141046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2925	15	2	0.52	84209085	28904	56.82	2910	2965	2890	3780	2040	2910	2913.41	0.85	-315	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	377	26.12	2.05	12	0.22	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	8440	-65.34	20230406	2670	9.55	20231030	8440	-65.34	20230406	2670	9.55	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
69	20231120	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	20	2	0.69	81504565	27977	55.00	2910	2965	2890	3780	2040	2910	2913.27	0.85	-303	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	377	26.16	2.06	12	0.22	112.00	1424.00	8440	20230406	-65.28	2670	20231030	9.74	8440	-65.28	20230406	2670	9.74	20231030	8440	-65.28	20230406	2670	9.74	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
70	20231120	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	0	3	0.00	80327100	27574	54.21	2910	2965	2890	3780	2040	2910	2913.15	0.85	-112	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	375	25.98	2.04	12	0.21	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
71	20231120	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	10	2	0.34	66282835	22773	44.77	2910	2965	2890	3780	2040	2910	2910.59	0.85	84	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	376	26.07	2.05	12	0.18	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
72	20231120	101034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2925	15	2	0.52	52999470	18230	35.84	2910	2965	2890	3780	2040	2910	2907.27	0.85	503	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	377	26.12	2.05	12	0.14	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	8440	-65.34	20230406	2670	9.55	20231030	8440	-65.34	20230406	2670	9.55	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
73	20231120	091045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2940	30	2	1.03	2500760	855	1.68	2910	2965	2910	3780	2040	2910	2924.87	0.85	-49	3043	2976	2933	2866	2823	3010	2900	64	870	500	1970	5	1	12874715	379	26.25	2.06	12	0.01	112.00	1424.00	8440	20230406	-65.17	2670	20231030	10.11	8440	-65.17	20230406	2670	10.11	20231030	8440	-65.17	20230406	2670	10.11	20231030	0.20	N	303360	500	64 억	109617	N	N	N	N
74	20231117	161107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	-10	5	-0.34	147469635	50156	8.19	2905	3000	2890	3795	2045	2920	2940.22	0.95	-4508	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	375	25.98	2.04	12	0.39	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
75	20231117	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2915	-5	5	-0.17	124678540	42303	6.91	2905	3000	2890	3795	2045	2920	2947.27	0.95	-5227	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	375	26.03	2.05	12	0.33	112.00	1424.00	8440	20230406	-65.46	2670	20231030	9.18	8440	-65.46	20230406	2670	9.18	20231030	8440	-65.46	20230406	2670	9.18	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
76	20231117	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2960	40	2	1.37	100583885	34044	5.56	2905	3000	2890	3795	2045	2920	2954.53	0.95	-5927	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	381	26.43	2.08	12	0.26	112.00	1424.00	8440	20230406	-64.93	2670	20231030	10.86	8440	-64.93	20230406	2670	10.86	20231030	8440	-64.93	20230406	2670	10.86	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
77	20231117	131106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	45	2	1.54	97895705	33133	5.41	2905	3000	2890	3795	2045	2920	2954.63	0.95	-5629	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	382	26.47	2.08	12	0.26	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	8440	-64.87	20230406	2670	11.05	20231030	8440	-64.87	20230406	2670	11.05	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
78	20231117	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	45	2	1.54	93817630	31748	5.18	2905	3000	2890	3795	2045	2920	2955.07	0.95	-5809	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	382	26.47	2.08	12	0.25	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	8440	-64.87	20230406	2670	11.05	20231030	8440	-64.87	20230406	2670	11.05	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
79	20231117	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	60	2	2.05	83910355	28399	4.64	2905	3000	2890	3795	2045	2920	2954.69	0.95	-6031	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	384	26.61	2.09	12	0.22	112.00	1424.00	8440	20230406	-64.69	2670	20231030	11.61	8440	-64.69	20230406	2670	11.61	20231030	8440	-64.69	20230406	2670	11.61	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
80	20231117	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	45	2	1.54	55305970	18812	3.07	2905	2995	2890	3795	2045	2920	2939.93	0.95	-3648	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	382	26.47	2.08	12	0.15	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	8440	-64.87	20230406	2670	11.05	20231030	8440	-64.87	20230406	2670	11.05	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
81	20231117	091111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	-20	5	-0.68	10598300	3646	0.60	2905	2930	2890	3795	2045	2920	2906.83	0.95	-136	3093	3006	2953	2866	2813	2980	2840	64	875	500	1980	5	1	12874715	373	25.89	2.04	12	0.03	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.32	N	303360	500	64 억	122608	N	N	N	N
82	20231116	161108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2935	-75	5	-2.49	547123460	185316	44.84	3025	3040	2910	3910	2110	3010	2952.32	0.25	-24019	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	378	26.21	2.06	12	1.44	112.00	1424.00	8440	20230406	-65.23	2670	20231030	9.93	8440	-65.23	20230406	2670	9.93	20231030	8440	-65.23	20230406	2670	9.93	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
83	20231116	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2945	-65	5	-2.16	418458625	141312	34.19	3025	3040	2925	3910	2110	3010	2961.17	0.25	-18011	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	379	26.29	2.07	12	1.10	112.00	1424.00	8440	20230406	-65.11	2670	20231030	10.30	8440	-65.11	20230406	2670	10.30	20231030	8440	-65.11	20230406	2670	10.30	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
84	20231116	141038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2950	-60	5	-1.99	391058455	131970	31.93	3025	3040	2930	3910	2110	3010	2963.16	0.25	-17818	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	380	26.34	2.07	12	1.03	112.00	1424.00	8440	20230406	-65.05	2670	20231030	10.49	8440	-65.05	20230406	2670	10.49	20231030	8440	-65.05	20230406	2670	10.49	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
85	20231116	131102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2970	-40	5	-1.33	374471770	126332	30.56	3025	3040	2930	3910	2110	3010	2964.11	0.25	-17661	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	382	26.52	2.09	12	0.98	112.00	1424.00	8440	20230406	-64.81	2670	20231030	11.24	8440	-64.81	20230406	2670	11.24	20231030	8440	-64.81	20230406	2670	11.24	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
86	20231116	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2970	-40	5	-1.33	340726100	114883	27.79	3025	3040	2940	3910	2110	3010	2965.77	0.25	-17854	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	382	26.52	2.09	12	0.89	112.00	1424.00	8440	20230406	-64.81	2670	20231030	11.24	8440	-64.81	20230406	2670	11.24	20231030	8440	-64.81	20230406	2670	11.24	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
87	20231116	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	-45	5	-1.50	213803395	71794	17.37	3025	3040	2940	3910	2110	3010	2977.92	0.25	18165	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	382	26.47	2.08	12	0.56	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	8440	-64.87	20230406	2670	11.05	20231030	8440	-64.87	20230406	2670	11.05	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
88	20231116	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	-30	5	-1.00	57403490	19251	4.66	3025	3025	2955	3910	2110	3010	2981.53	0.25	7605	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	384	26.61	2.09	12	0.15	112.00	1424.00	8440	20230406	-64.69	2670	20231030	11.61	8440	-64.69	20230406	2670	11.61	20231030	8440	-64.69	20230406	2670	11.61	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
89	20231116	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	0.25	0	3553	3281	3063	2791	2573	3417	2927	64	900	500	2040	5	1	12874715	388	26.88	2.11	12	0.00	112.00	1424.00	8440	20230406	-64.34	2670	20231030	12.73	8440	-64.34	20230406	2670	12.73	20231030	8440	-64.34	20230406	2670	12.73	20231030	0.32	N	303360	500	64 억	31869	N	N	N	N
90	20231115	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	155	2	5.43	1261694320	407174	1631.70	2860	3335	2845	3710	2000	2855	3098.75	0.46	-24893	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	388	26.88	2.11	12	3.16	112.00	1424.00	8440	20230406	-64.34	2670	20231030	12.73	8440	-64.34	20230406	2670	12.73	20231030	8440	-64.34	20230406	2670	12.73	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
91	20231115	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	185	2	6.48	1214684225	391643	1569.46	2860	3335	2845	3710	2000	2855	3101.51	0.46	-25595	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	391	27.14	2.13	12	3.04	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	8440	-63.98	20230406	2670	13.86	20231030	8440	-63.98	20230406	2670	13.86	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
92	20231115	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3000	145	2	5.08	230741795	77734	311.51	2860	3070	2845	3710	2000	2855	2968.35	0.46	-790	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	386	26.79	2.11	12	0.60	112.00	1424.00	8440	20230406	-64.45	2670	20231030	12.36	8440	-64.45	20230406	2670	12.36	20231030	8440	-64.45	20230406	2670	12.36	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
93	20231115	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	185	2	6.48	187703270	63484	254.40	2860	3070	2845	3710	2000	2855	2956.70	0.46	-1792	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	391	27.14	2.13	12	0.49	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	8440	-63.98	20230406	2670	13.86	20231030	8440	-63.98	20230406	2670	13.86	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
94	20231115	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2900	45	2	1.58	69938485	24030	96.30	2860	2960	2845	3710	2000	2855	2910.47	0.46	-1546	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	373	25.89	2.04	12	0.19	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	8440	-65.64	20230406	2670	8.61	20231030	8440	-65.64	20230406	2670	8.61	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
95	20231115	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	65	2	2.28	61112420	20993	84.13	2860	2960	2845	3710	2000	2855	2911.09	0.46	-1527	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	376	26.07	2.05	12	0.16	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
96	20231115	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2955	100	2	3.50	25208655	8703	34.88	2860	2960	2845	3710	2000	2855	2896.55	0.46	-1518	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	380	26.38	2.08	12	0.07	112.00	1424.00	8440	20230406	-64.99	2670	20231030	10.67	8440	-64.99	20230406	2670	10.67	20231030	8440	-64.99	20230406	2670	10.67	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
97	20231115	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	15	2	0.53	2663000	931	3.73	2860	2890	2845	3710	2000	2855	2860.37	0.46	264	2901	2877	2841	2817	2781	2890	2830	64	855	500	1940	5	1	12874715	370	25.62	2.02	12	0.01	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.35	N	303360	500	64 억	59081	N	N	N	N
98	20231114	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	15	2	0.53	70719290	24954	143.16	2805	2865	2805	3690	1990	2840	2833.99	0.45	916	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	368	25.49	2.00	12	0.19	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
99	20231114	151104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	70713580	24952	143.15	2805	2865	2805	3690	1990	2840	2833.98	0.45	916	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	364	25.27	1.99	12	0.19	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
100	20231114	141100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	0	3	0.00	16759605	5902	33.86	2805	2865	2805	3690	1990	2840	2839.65	0.45	-219	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	366	25.36	1.99	12	0.05	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
101	20231114	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	10	2	0.35	13408270	4725	27.11	2805	2865	2805	3690	1990	2840	2837.73	0.45	-219	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	367	25.45	2.00	12	0.04	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
102	20231114	121104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	10	2	0.35	10512195	3706	21.26	2805	2865	2805	3690	1990	2840	2836.53	0.45	-215	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	367	25.45	2.00	12	0.03	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
103	20231114	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	10	2	0.35	10233155	3608	20.70	2805	2865	2805	3690	1990	2840	2836.24	0.45	-210	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	367	25.45	2.00	12	0.03	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
104	20231114	101103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2860	20	2	0.70	7731945	2726	15.64	2805	2865	2805	3690	1990	2840	2836.37	0.45	-200	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	368	25.54	2.01	12	0.02	112.00	1424.00	8440	20230406	-66.11	2670	20231030	7.12	8440	-66.11	20230406	2670	7.12	20231030	8440	-66.11	20230406	2670	7.12	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
105	20231114	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2860	20	2	0.70	3600070	1277	7.33	2805	2865	2805	3690	1990	2840	2819.16	0.45	-66	2946	2892	2866	2812	2786	2880	2800	64	850	500	1930	5	1	12874715	368	25.54	2.01	12	0.01	112.00	1424.00	8440	20230406	-66.11	2670	20231030	7.12	8440	-66.11	20230406	2670	7.12	20231030	8440	-66.11	20230406	2670	7.12	20231030	0.35	N	303360	500	64 억	58165	N	N	N	N
106	20231113	161042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	-35	5	-1.22	49815875	17421	71.09	2920	2920	2840	3735	2015	2875	2860.44	0.46	-3120	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	366	25.36	1.99	12	0.14	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
107	20231113	151037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	-35	5	-1.22	44445420	15530	63.38	2920	2920	2840	3735	2015	2875	2861.91	0.46	-2940	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	366	25.36	1.99	12	0.12	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
108	20231113	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	-20	5	-0.70	28986600	10107	41.25	2920	2920	2840	3735	2015	2875	2867.97	0.46	-350	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	368	25.49	2.00	12	0.08	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
109	20231113	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2880	5	2	0.17	20321305	7071	28.86	2920	2920	2840	3735	2015	2875	2873.89	0.46	-184	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	371	25.71	2.02	12	0.05	112.00	1424.00	8440	20230406	-65.88	2670	20231030	7.87	8440	-65.88	20230406	2670	7.87	20231030	8440	-65.88	20230406	2670	7.87	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
110	20231113	121040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	0	3	0.00	15710900	5458	22.27	2920	2920	2840	3735	2015	2875	2878.51	0.46	-183	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	370	25.67	2.02	12	0.04	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
111	20231113	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	0	3	0.00	13791820	4788	19.54	2920	2920	2850	3735	2015	2875	2880.50	0.46	-135	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	370	25.67	2.02	12	0.04	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
112	20231113	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	15	2	0.52	11237255	3895	15.90	2920	2920	2855	3735	2015	2875	2885.05	0.46	2	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	372	25.80	2.03	12	0.03	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
113	20231113	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	35	2	1.22	2411765	832	3.40	2920	2920	2875	3735	2015	2875	2898.76	0.46	-14	2938	2906	2863	2831	2788	2922	2847	64	860	500	1950	5	1	12874715	375	25.98	2.04	12	0.01	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.38	N	303360	500	64 억	59285	N	N	N	N
114	20231110	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	-20	5	-0.69	69928245	24504	145.94	2870	2895	2820	3760	2030	2895	2853.75	0.47	-1155	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	370	25.67	2.02	12	0.19	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
115	20231110	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-10	5	-0.35	62298740	21833	130.03	2870	2895	2820	3760	2030	2895	2853.42	0.47	-1213	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	371	25.76	2.03	12	0.17	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
116	20231110	141044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	-25	5	-0.86	58912150	20655	123.01	2870	2895	2820	3760	2030	2895	2852.20	0.47	-1179	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	370	25.62	2.02	12	0.16	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
117	20231110	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	-20	5	-0.69	51756035	18153	108.11	2870	2895	2820	3760	2030	2895	2851.10	0.47	-1156	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	370	25.67	2.02	12	0.14	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
118	20231110	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	-40	5	-1.38	49038365	17211	102.50	2870	2895	2820	3760	2030	2895	2849.25	0.47	-1069	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	368	25.49	2.00	12	0.13	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
119	20231110	111033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2880	-15	5	-0.52	42224825	14835	88.35	2870	2895	2820	3760	2030	2895	2846.30	0.47	-1052	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	371	25.71	2.02	12	0.12	112.00	1424.00	8440	20230406	-65.88	2670	20231030	7.87	8440	-65.88	20230406	2670	7.87	20231030	8440	-65.88	20230406	2670	7.87	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
120	20231110	101044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2825	-70	5	-2.42	32621245	11486	68.41	2870	2895	2820	3760	2030	2895	2840.09	0.47	-1722	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	364	25.22	1.98	12	0.09	112.00	1424.00	8440	20230406	-66.53	2670	20231030	5.81	8440	-66.53	20230406	2670	5.81	20231030	8440	-66.53	20230406	2670	5.81	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
121	20231110	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2865	-30	5	-1.04	6817360	2385	14.20	2870	2895	2850	3760	2030	2895	2858.43	0.47	378	2998	2946	2883	2831	2768	2915	2800	64	865	500	1960	5	1	12874715	369	25.58	2.01	12	0.02	112.00	1424.00	8440	20230406	-66.05	2670	20231030	7.30	8440	-66.05	20230406	2670	7.30	20231030	8440	-66.05	20230406	2670	7.30	20231030	0.24	N	303360	500	64 억	60440	N	N	N	N
122	20231109	161020	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2895	10	2	0.35	48263305	16791	18.73	2900	2935	2820	3750	2020	2885	2874.36	0.46	686	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	373	25.85	2.03	12	0.13	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
123	20231109	151020	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2895	10	2	0.35	47954280	16684	18.61	2900	2935	2820	3750	2020	2885	2874.27	0.46	642	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	373	25.85	2.03	12	0.13	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
124	20231109	141016	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2890	5	2	0.17	35454365	12348	13.78	2900	2935	2820	3750	2020	2885	2871.26	0.46	719	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	372	25.80	2.03	12	0.10	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
125	20231109	131019	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2885	0	3	0.00	33123555	11539	12.87	2900	2935	2820	3750	2020	2885	2870.57	0.46	798	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	371	25.76	2.03	12	0.09	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
126	20231109	121024	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2880	-5	5	-0.17	30401735	10594	11.82	2900	2935	2820	3750	2020	2885	2869.71	0.46	853	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	371	25.71	2.02	12	0.08	112.00	1424.00	8440	20230406	-65.88	2670	20231030	7.87	8440	-65.88	20230406	2670	7.87	20231030	8440	-65.88	20230406	2670	7.87	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
127	20231109	111019	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2885	0	3	0.00	20841330	7263	8.10	2900	2935	2820	3750	2020	2885	2869.52	0.46	701	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	371	25.76	2.03	12	0.06	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
128	20231109	101013	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2855	-30	5	-1.04	18159860	6333	7.07	2900	2935	2820	3750	2020	2885	2867.50	0.46	603	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	368	25.49	2.00	12	0.05	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
129	20231109	091021	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	2870	-15	5	-0.52	9238565	3241	3.62	2900	2935	2820	3750	2020	2885	2850.53	0.46	1214	3101	2992	2901	2792	2701	3047	2847	64	865	500	1960	5	1	12874715	370	25.62	2.02	12	0.03	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.21	N	303360	500	64 억	59402	N	N	N	N
130	20231108	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	35	2	1.23	260277725	89626	381.99	2810	3010	2810	3705	1995	2850	2904.04	0.44	3545	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	371	25.76	2.03	12	0.70	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
131	20231108	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	45	2	1.58	254427510	87605	373.38	2810	3010	2810	3705	1995	2850	2904.26	0.44	3554	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	373	25.85	2.03	12	0.68	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
132	20231108	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	45	2	1.58	242484945	83455	355.69	2810	3010	2810	3705	1995	2850	2905.58	0.44	3680	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	373	25.85	2.03	12	0.65	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
133	20231108	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	45	2	1.58	229296825	78886	336.21	2810	3010	2810	3705	1995	2850	2906.69	0.44	3300	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	373	25.85	2.03	12	0.61	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	8440	-65.70	20230406	2670	8.43	20231030	8440	-65.70	20230406	2670	8.43	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
134	20231108	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	70	2	2.46	195767475	67305	286.86	2810	3010	2810	3705	1995	2850	2908.66	0.44	3567	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	376	26.07	2.05	12	0.52	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
135	20231108	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	60	2	2.11	182601550	62787	267.60	2810	3010	2810	3705	1995	2850	2908.27	0.44	4458	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	375	25.98	2.04	12	0.49	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
136	20231108	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2875	25	2	0.88	104605260	35788	152.53	2810	3010	2810	3705	1995	2850	2922.91	0.44	3213	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	370	25.67	2.02	12	0.28	112.00	1424.00	8440	20230406	-65.94	2670	20231030	7.68	8440	-65.94	20230406	2670	7.68	20231030	8440	-65.94	20230406	2670	7.68	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
137	20231108	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	5	2	0.18	1321055	465	1.98	2810	2900	2810	3705	1995	2850	2840.98	0.44	2	3030	2940	2880	2790	2730	2910	2760	64	855	500	1930	5	1	12874715	368	25.49	2.00	12	0.00	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.21	N	303360	500	64 억	56209	N	N	N	N
138	20231107	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2850	-85	5	-2.90	67279655	23435	201.90	2970	2970	2820	3815	2055	2935	2870.90	0.45	-2208	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	367	25.45	2.00	12	0.18	112.00	1424.00	8440	20230406	-66.23	2670	20231030	6.74	8440	-66.23	20230406	2670	6.74	20231030	8440	-66.23	20230406	2670	6.74	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
139	20231107	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2855	-80	5	-2.73	65185160	22701	195.58	2970	2970	2820	3815	2055	2935	2871.47	0.45	-2208	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	368	25.49	2.00	12	0.18	112.00	1424.00	8440	20230406	-66.17	2670	20231030	6.93	8440	-66.17	20230406	2670	6.93	20231030	8440	-66.17	20230406	2670	6.93	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
140	20231107	141013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	-45	5	-1.53	55999720	19498	167.98	2970	2970	2820	3815	2055	2935	2872.08	0.45	-1181	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	372	25.80	2.03	12	0.15	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
141	20231107	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	-15	5	-0.51	55483925	19320	166.45	2970	2970	2820	3815	2055	2935	2871.84	0.45	-1179	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	376	26.07	2.05	12	0.15	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
142	20231107	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2880	-55	5	-1.87	50043905	17431	150.18	2970	2970	2820	3815	2055	2935	2870.97	0.45	-140	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	371	25.71	2.02	12	0.14	112.00	1424.00	8440	20230406	-65.88	2670	20231030	7.87	8440	-65.88	20230406	2670	7.87	20231030	8440	-65.88	20230406	2670	7.87	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
143	20231107	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-50	5	-1.70	46345870	16137	139.03	2970	2970	2820	3815	2055	2935	2872.03	0.45	233	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	371	25.76	2.03	12	0.13	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	8440	-65.82	20230406	2670	8.05	20231030	8440	-65.82	20230406	2670	8.05	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
144	20231107	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2925	-10	5	-0.34	10969550	3767	32.45	2970	2970	2895	3815	2055	2935	2912.01	0.45	-554	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	377	26.12	2.05	12	0.03	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	8440	-65.34	20230406	2670	9.55	20231030	8440	-65.34	20230406	2670	9.55	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
145	20231107	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2960	25	2	0.85	1059825	360	3.10	2970	2970	2920	3815	2055	2935	2943.96	0.45	-171	3078	3006	2928	2856	2778	2967	2817	64	880	500	1990	5	1	12874715	381	26.43	2.08	12	0.00	112.00	1424.00	8440	20230406	-64.93	2670	20231030	10.86	8440	-64.93	20230406	2670	10.86	20231030	8440	-64.93	20230406	2670	10.86	20231030	0.20	N	303360	500	64 억	58417	N	N	N	N
146	20231106	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2935	15	2	0.51	33915270	11607	45.57	3000	3000	2850	3795	2045	2920	2921.97	0.46	-1311	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	378	26.21	2.06	12	0.09	112.00	1424.00	8440	20230406	-65.23	2670	20231030	9.93	8440	-65.23	20230406	2670	9.93	20231030	8440	-65.23	20230406	2670	9.93	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
147	20231106	150953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	10	2	0.34	31903265	10918	42.87	3000	3000	2850	3795	2045	2920	2922.08	0.46	-1311	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	377	26.16	2.06	12	0.08	112.00	1424.00	8440	20230406	-65.28	2670	20231030	9.74	8440	-65.28	20230406	2670	9.74	20231030	8440	-65.28	20230406	2670	9.74	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
148	20231106	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	10	2	0.34	24645950	8423	33.07	3000	3000	2850	3795	2045	2920	2926.03	0.46	-400	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	377	26.16	2.06	12	0.07	112.00	1424.00	8440	20230406	-65.28	2670	20231030	9.74	8440	-65.28	20230406	2670	9.74	20231030	8440	-65.28	20230406	2670	9.74	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
149	20231106	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2940	20	2	0.68	17255040	5898	23.16	3000	3000	2850	3795	2045	2920	2925.57	0.46	180	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	379	26.25	2.06	12	0.05	112.00	1424.00	8440	20230406	-65.17	2670	20231030	10.11	8440	-65.17	20230406	2670	10.11	20231030	8440	-65.17	20230406	2670	10.11	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
150	20231106	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2935	15	2	0.51	16603935	5676	22.29	3000	3000	2850	3795	2045	2920	2925.29	0.46	180	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	378	26.21	2.06	12	0.04	112.00	1424.00	8440	20230406	-65.23	2670	20231030	9.93	8440	-65.23	20230406	2670	9.93	20231030	8440	-65.23	20230406	2670	9.93	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
151	20231106	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2945	25	2	0.86	14515485	4960	19.47	3000	3000	2850	3795	2045	2920	2926.51	0.46	180	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	379	26.29	2.07	12	0.04	112.00	1424.00	8440	20230406	-65.11	2670	20231030	10.30	8440	-65.11	20230406	2670	10.30	20231030	8440	-65.11	20230406	2670	10.30	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
152	20231106	100926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2940	20	2	0.68	4068045	1388	5.45	3000	3000	2850	3795	2045	2920	2930.87	0.46	-198	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	379	26.25	2.06	12	0.01	112.00	1424.00	8440	20230406	-65.17	2670	20231030	10.11	8440	-65.17	20230406	2670	10.11	20231030	8440	-65.17	20230406	2670	10.11	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
153	20231106	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	60	2	2.05	2527515	862	3.38	3000	3000	2850	3795	2045	2920	2932.15	0.46	-72	3033	2976	2903	2846	2773	3005	2875	64	875	500	1980	5	1	12874715	384	26.61	2.09	12	0.01	112.00	1424.00	8440	20230406	-64.69	2670	20231030	11.61	8440	-64.69	20230406	2670	11.61	20231030	8440	-64.69	20230406	2670	11.61	20231030	0.20	N	303360	500	64 억	59728	N	N	N	N
154	20231103	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	50	2	1.74	73591455	25468	74.56	2880	2960	2830	3730	2010	2870	2888.89	0.44	2464	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	376	26.07	2.05	12	0.20	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	8440	-65.40	20230406	2670	9.36	20231030	8440	-65.40	20230406	2670	9.36	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
155	20231103	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2905	35	2	1.22	67356330	23332	68.30	2880	2960	2830	3730	2010	2870	2886.86	0.44	2464	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	374	25.94	2.04	12	0.18	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	8440	-65.58	20230406	2670	8.80	20231030	8440	-65.58	20230406	2670	8.80	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
156	20231103	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	40	2	1.39	62045970	21508	62.96	2880	2960	2830	3730	2010	2870	2884.79	0.44	2625	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	375	25.98	2.04	12	0.17	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	8440	-65.52	20230406	2670	8.99	20231030	8440	-65.52	20230406	2670	8.99	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
157	20231103	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2905	35	2	1.22	59238290	20542	60.13	2880	2960	2830	3730	2010	2870	2883.76	0.44	2622	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	374	25.94	2.04	12	0.16	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	8440	-65.58	20230406	2670	8.80	20231030	8440	-65.58	20230406	2670	8.80	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
158	20231103	120933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	0	3	0.00	56819835	19705	57.68	2880	2960	2830	3730	2010	2870	2883.52	0.44	2635	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	370	25.62	2.02	12	0.15	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
159	20231103	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2960	90	2	3.14	24088790	8283	24.25	2880	2960	2840	3730	2010	2870	2908.22	0.44	2408	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	381	26.43	2.08	12	0.06	112.00	1424.00	8440	20230406	-64.93	2670	20231030	10.86	8440	-64.93	20230406	2670	10.86	20231030	8440	-64.93	20230406	2670	10.86	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
160	20231103	100923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2925	55	2	1.92	13150600	4549	13.32	2880	2930	2840	3730	2010	2870	2890.88	0.44	-44	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	377	26.12	2.05	12	0.04	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	8440	-65.34	20230406	2670	9.55	20231030	8440	-65.34	20230406	2670	9.55	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
161	20231103	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	60	2	2.09	4225385	1464	4.29	2880	2930	2870	3730	2010	2870	2886.19	0.44	-221	2976	2922	2856	2802	2736	2950	2830	64	860	500	1950	5	1	12874715	377	26.16	2.06	12	0.01	112.00	1424.00	8440	20230406	-65.28	2670	20231030	9.74	8440	-65.28	20230406	2670	9.74	20231030	8440	-65.28	20230406	2670	9.74	20231030	0.20	N	303360	500	64 억	57264	N	N	N	N
162	20231102	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	60	2	2.14	97180510	34159	414.20	2790	2910	2790	3650	1970	2810	2844.95	0.39	7299	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	370	25.62	2.02	12	0.27	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
163	20231102	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	60	2	2.14	87255110	30676	371.97	2790	2910	2790	3650	1970	2810	2844.41	0.39	7038	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	370	25.62	2.02	12	0.24	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
164	20231102	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	80	2	2.85	83930155	29513	357.86	2790	2910	2790	3650	1970	2810	2843.84	0.39	7039	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	372	25.80	2.03	12	0.23	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
165	20231102	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	80	2	2.85	82894370	29154	353.51	2790	2910	2790	3650	1970	2810	2843.33	0.39	7039	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	372	25.80	2.03	12	0.23	112.00	1424.00	8440	20230406	-65.76	2670	20231030	8.24	8440	-65.76	20230406	2670	8.24	20231030	8440	-65.76	20230406	2670	8.24	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
166	20231102	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2870	60	2	2.14	77690225	27347	331.60	2790	2910	2790	3650	1970	2810	2840.90	0.39	7123	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	370	25.62	2.02	12	0.21	112.00	1424.00	8440	20230406	-66.00	2670	20231030	7.49	8440	-66.00	20230406	2670	7.49	20231030	8440	-66.00	20230406	2670	7.49	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
167	20231102	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	20	2	0.71	44692265	15878	192.53	2790	2855	2790	3650	1970	2810	2814.73	0.39	3740	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	364	25.27	1.99	12	0.12	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
168	20231102	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	30	2	1.07	36519635	12987	157.48	2790	2850	2790	3650	1970	2810	2812.01	0.39	3740	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	366	25.36	1.99	12	0.10	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
169	20231102	090931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	20	2	0.71	8274550	2960	35.89	2790	2830	2790	3650	1970	2810	2795.46	0.39	1261	2923	2866	2793	2736	2663	2895	2765	64	840	500	1910	5	1	12874715	364	25.27	1.99	12	0.02	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.21	N	303360	500	64 억	49965	N	N	N	N
170	20231101	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2810	45	2	1.63	22818620	8125	31.32	2735	2850	2720	3590	1940	2765	2808.45	0.39	-37	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	362	25.09	1.97	12	0.06	112.00	1424.00	8440	20230406	-66.71	2670	20231030	5.24	8440	-66.71	20230406	2670	5.24	20231030	8440	-66.71	20230406	2670	5.24	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
171	20231101	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2810	45	2	1.63	22650080	8065	31.09	2735	2850	2720	3590	1940	2765	2808.44	0.39	-37	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	362	25.09	1.97	12	0.06	112.00	1424.00	8440	20230406	-66.71	2670	20231030	5.24	8440	-66.71	20230406	2670	5.24	20231030	8440	-66.71	20230406	2670	5.24	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
172	20231101	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2820	55	2	1.99	20827805	7416	28.59	2735	2850	2720	3590	1940	2765	2808.50	0.39	-33	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	363	25.18	1.98	12	0.06	112.00	1424.00	8440	20230406	-66.59	2670	20231030	5.62	8440	-66.59	20230406	2670	5.62	20231030	8440	-66.59	20230406	2670	5.62	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
173	20231101	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2830	65	2	2.35	19869205	7074	27.27	2735	2850	2720	3590	1940	2765	2808.77	0.39	-22	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	364	25.27	1.99	12	0.05	112.00	1424.00	8440	20230406	-66.47	2670	20231030	5.99	8440	-66.47	20230406	2670	5.99	20231030	8440	-66.47	20230406	2670	5.99	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
174	20231101	120943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2810	45	2	1.63	18618150	6627	25.55	2735	2850	2720	3590	1940	2765	2809.44	0.39	-9	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	362	25.09	1.97	12	0.05	112.00	1424.00	8440	20230406	-66.71	2670	20231030	5.24	8440	-66.71	20230406	2670	5.24	20231030	8440	-66.71	20230406	2670	5.24	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
175	20231101	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2815	50	2	1.81	13905180	4918	18.96	2735	2850	2735	3590	1940	2765	2827.41	0.39	-99	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	362	25.13	1.98	12	0.04	112.00	1424.00	8440	20230406	-66.65	2670	20231030	5.43	8440	-66.65	20230406	2670	5.43	20231030	8440	-66.65	20230406	2670	5.43	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
176	20231101	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	75	2	2.71	12736430	4504	17.36	2735	2850	2735	3590	1940	2765	2827.80	0.39	-99	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	366	25.36	1.99	12	0.03	112.00	1424.00	8440	20230406	-66.35	2670	20231030	6.37	8440	-66.35	20230406	2670	6.37	20231030	8440	-66.35	20230406	2670	6.37	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N
177	20231101	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2795	30	2	1.08	884450	321	1.24	2735	2795	2735	3590	1940	2765	2755.30	0.39	-6	2858	2811	2773	2726	2688	2792	2707	64	825	500	1880	5	1	12874715	360	24.96	1.96	12	0.00	112.00	1424.00	8440	20230406	-66.88	2670	20231030	4.68	8440	-66.88	20230406	2670	4.68	20231030	8440	-66.88	20230406	2670	4.68	20231030	0.22	N	303360	500	64 억	50002	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History