KissMeData/049430/price/prices-20241101.csv at 06b3a84719fc4823d4adae561f4e5a1ec10ada41

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9730	-220	5	-2.21	251710620	25859	70.69	9910	9950	9630	12930	6970	9950	9733.98	16.80	-2872	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	880	5.75	0.42	12	0.29	1693.00	22952.00	11920	20241118	-18.37	8060	20240805	20.72	11920	-18.37	20241118	8060	20.72	20240805	11920	-18.37	20241118	8060	20.72	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
3	20241129	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9770	-180	5	-1.81	244367180	25104	68.62	9910	9950	9630	12930	6970	9950	9734.19	16.80	-2824	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	884	5.77	0.43	12	0.28	1693.00	22952.00	11920	20241118	-18.04	8060	20240805	21.22	11920	-18.04	20241118	8060	21.22	20240805	11920	-18.04	20241118	8060	21.22	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
4	20241129	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9760	-190	5	-1.91	225849110	23210	63.44	9910	9950	9630	12930	6970	9950	9730.68	16.80	-2608	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	883	5.76	0.43	12	0.26	1693.00	22952.00	11920	20241118	-18.12	8060	20240805	21.09	11920	-18.12	20241118	8060	21.09	20240805	11920	-18.12	20241118	8060	21.09	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
5	20241129	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	-270	5	-2.71	215519370	22148	60.54	9910	9950	9630	12930	6970	9950	9730.87	16.80	-3232	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	876	5.72	0.42	12	0.24	1693.00	22952.00	11920	20241118	-18.79	8060	20240805	20.10	11920	-18.79	20241118	8060	20.10	20240805	11920	-18.79	20241118	8060	20.10	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
6	20241129	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9670	-280	5	-2.81	194174990	19946	54.52	9910	9950	9630	12930	6970	9950	9735.03	16.80	-3331	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	875	5.71	0.42	12	0.22	1693.00	22952.00	11920	20241118	-18.88	8060	20240805	19.98	11920	-18.88	20241118	8060	19.98	20240805	11920	-18.88	20241118	8060	19.98	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
7	20241129	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9660	-290	5	-2.91	184445920	18942	51.78	9910	9950	9630	12930	6970	9950	9737.40	16.80	-3469	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	874	5.71	0.42	12	0.21	1693.00	22952.00	11920	20241118	-18.96	8060	20240805	19.85	11920	-18.96	20241118	8060	19.85	20240805	11920	-18.96	20241118	8060	19.85	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
8	20241129	100553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9730	-220	5	-2.21	88855300	9072	24.80	9910	9950	9700	12930	6970	9950	9794.46	16.80	-3834	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	880	5.75	0.42	12	0.10	1693.00	22952.00	11920	20241118	-18.37	8060	20240805	20.72	11920	-18.37	20241118	8060	20.72	20240805	11920	-18.37	20241118	8060	20.72	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
9	20241129	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	-10	5	-0.10	3864260	389	1.06	9910	9950	9850	12930	6970	9950	9933.83	16.80	-23	10070	10010	9920	9860	9770	10040	9890	45	2980	500	6960	10	1	9048000	899	5.87	0.43	12	0.00	1693.00	22952.00	11920	20241118	-16.61	8060	20240805	23.33	11920	-16.61	20241118	8060	23.33	20240805	11920	-16.61	20241118	8060	23.33	20240805	2.98	N	049430	500	45 억	1519790	N	N	14	N	N
10	20241128	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9950	60	2	0.61	360872840	36560	42.66	9850	9980	9830	12850	6930	9890	9870.70	16.84	-3505	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	900	5.88	0.43	12	0.40	1693.00	22952.00	11920	20241118	-16.53	8060	20240805	23.45	11920	-16.53	20241118	8060	23.45	20240805	11920	-16.53	20241118	8060	23.45	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
11	20241128	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	10	2	0.10	348380960	35299	41.19	9850	9980	9830	12850	6930	9890	9869.43	16.84	-3294	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	896	5.85	0.43	12	0.39	1693.00	22952.00	11920	20241118	-16.95	8060	20240805	22.83	11920	-16.95	20241118	8060	22.83	20240805	11920	-16.95	20241118	8060	22.83	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
12	20241128	140555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-40	5	-0.40	316049210	32023	37.37	9850	9980	9830	12850	6930	9890	9869.44	16.84	-3566	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	891	5.82	0.43	12	0.35	1693.00	22952.00	11920	20241118	-17.37	8060	20240805	22.21	11920	-17.37	20241118	8060	22.21	20240805	11920	-17.37	20241118	8060	22.21	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
13	20241128	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	10	2	0.10	273478300	27696	32.32	9850	9980	9830	12850	6930	9890	9874.29	16.84	-3361	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	896	5.85	0.43	12	0.31	1693.00	22952.00	11920	20241118	-16.95	8060	20240805	22.83	11920	-16.95	20241118	8060	22.83	20240805	11920	-16.95	20241118	8060	22.83	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
14	20241128	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9920	30	2	0.30	245011450	24810	28.95	9850	9980	9850	12850	6930	9890	9875.51	16.84	-3414	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	898	5.86	0.43	12	0.27	1693.00	22952.00	11920	20241118	-16.78	8060	20240805	23.08	11920	-16.78	20241118	8060	23.08	20240805	11920	-16.78	20241118	8060	23.08	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
15	20241128	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9890	0	3	0.00	105443520	10661	12.44	9850	9980	9850	12850	6930	9890	9890.58	16.84	-2642	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	895	5.84	0.43	12	0.12	1693.00	22952.00	11920	20241118	-17.03	8060	20240805	22.70	11920	-17.03	20241118	8060	22.70	20240805	11920	-17.03	20241118	8060	22.70	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
16	20241128	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	10	2	0.10	60289380	6096	7.11	9850	9980	9850	12850	6930	9890	9889.99	16.84	-2252	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	896	5.85	0.43	12	0.07	1693.00	22952.00	11920	20241118	-16.95	8060	20240805	22.83	11920	-16.95	20241118	8060	22.83	20240805	11920	-16.95	20241118	8060	22.83	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
17	20241128	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	10	2	0.10	20198640	2047	2.39	9850	9980	9850	12850	6930	9890	9867.44	16.84	-242	10383	10136	10003	9756	9623	10070	9690	45	2960	500	6920	10	1	9048000	896	5.85	0.43	12	0.02	1693.00	22952.00	11920	20241118	-16.95	8060	20240805	22.83	11920	-16.95	20241118	8060	22.83	20240805	11920	-16.95	20241118	8060	22.83	20240805	3.01	N	049430	500	45 억	1523295	N	N	14	N	N
18	20241127	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9890	-260	5	-2.56	852644950	84976	92.95	10150	10250	9870	13190	7110	10150	10036.59	16.95	-10721	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	895	5.84	0.43	12	0.94	1693.00	22952.00	11920	20241118	-17.03	8060	20240805	22.70	11920	-17.03	20241118	8060	22.70	20240805	11920	-17.03	20241118	8060	22.70	20240805	3.57	N	049430	500	45 억	1533766	N	N	14	N	N
19	20241127	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9920	-230	5	-2.27	806638120	80326	87.86	10150	10250	9870	13190	7110	10150	10042.06	16.95	-10174	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	898	5.86	0.43	12	0.89	1693.00	22952.00	11920	20241118	-16.78	8060	20240805	23.08	11920	-16.78	20241118	8060	23.08	20240805	11920	-16.78	20241118	8060	23.08	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
20	20241127	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	-210	5	-2.07	684785250	68029	74.41	10150	10250	9890	13190	7110	10150	10066.08	16.95	-9266	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	899	5.87	0.43	12	0.75	1693.00	22952.00	11920	20241118	-16.61	8060	20240805	23.33	11920	-16.61	20241118	8060	23.33	20240805	11920	-16.61	20241118	8060	23.33	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
21	20241127	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	-120	5	-1.18	463384280	45759	50.05	10150	10250	10020	13190	7110	10150	10126.63	16.95	-6982	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	908	5.92	0.44	12	0.51	1693.00	22952.00	11920	20241118	-15.86	8060	20240805	24.44	11920	-15.86	20241118	8060	24.44	20240805	11920	-15.86	20241118	8060	24.44	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
22	20241127	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	0	3	0.00	401767150	39638	43.36	10150	10250	10050	13190	7110	10150	10135.91	16.95	-2529	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	918	6.00	0.44	12	0.44	1693.00	22952.00	11920	20241118	-14.85	8060	20240805	25.93	11920	-14.85	20241118	8060	25.93	20240805	11920	-14.85	20241118	8060	25.93	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
23	20241127	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	30	2	0.30	370510350	36547	39.98	10150	10250	10050	13190	7110	10150	10137.91	16.95	-1784	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	921	6.01	0.44	12	0.40	1693.00	22952.00	11920	20241118	-14.60	8060	20240805	26.30	11920	-14.60	20241118	8060	26.30	20240805	11920	-14.60	20241118	8060	26.30	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
24	20241127	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-10	5	-0.10	289458130	28574	31.26	10150	10250	10050	13190	7110	10150	10130.12	16.95	-3709	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	917	5.99	0.44	12	0.32	1693.00	22952.00	11920	20241118	-14.93	8060	20240805	25.81	11920	-14.93	20241118	8060	25.81	20240805	11920	-14.93	20241118	8060	25.81	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
25	20241127	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	10	2	0.10	35119600	3461	3.79	10150	10210	10130	13190	7110	10150	10147.24	16.95	-347	10430	10290	10060	9920	9690	10360	9990	45	3040	500	7100	10	1	9048000	919	6.00	0.44	12	0.04	1693.00	22952.00	11920	20241118	-14.77	8060	20240805	26.05	11920	-14.77	20241118	8060	26.05	20240805	11920	-14.77	20241118	8060	26.05	20240805	3.57	N	049430	500	45 억	1533766	N	N	0	N	N
26	20241126	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	160	2	1.60	913512610	91379	15.35	9990	10200	9830	12980	7000	9990	9996.96	17.17	-19292	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	918	6.00	0.44	12	1.01	1693.00	22952.00	11920	20241118	-14.85	8060	20240805	25.93	11920	-14.85	20241118	8060	25.93	20240805	11920	-14.85	20241118	8060	25.93	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
27	20241126	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	170	2	1.70	890331640	89096	14.97	9990	10200	9830	12980	7000	9990	9992.95	17.17	-19194	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	919	6.00	0.44	12	0.98	1693.00	22952.00	11920	20241118	-14.77	8060	20240805	26.05	11920	-14.77	20241118	8060	26.05	20240805	11920	-14.77	20241118	8060	26.05	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
28	20241126	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	30	2	0.30	820615930	82204	13.81	9990	10160	9830	12980	7000	9990	9982.68	17.17	-22905	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	907	5.92	0.44	12	0.91	1693.00	22952.00	11920	20241118	-15.94	8060	20240805	24.32	11920	-15.94	20241118	8060	24.32	20240805	11920	-15.94	20241118	8060	24.32	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
29	20241126	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	10	2	0.10	651899730	65441	11.00	9990	10090	9830	12980	7000	9990	9961.64	17.17	-27973	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	905	5.91	0.44	12	0.72	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
30	20241126	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	10	2	0.10	562510980	56465	9.49	9990	10090	9830	12980	7000	9990	9962.12	17.17	-27661	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	905	5.91	0.44	12	0.62	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
31	20241126	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	10	2	0.10	538908940	54097	9.09	9990	10090	9830	12980	7000	9990	9961.90	17.17	-27379	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	905	5.91	0.44	12	0.60	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
32	20241126	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	-60	5	-0.60	399069230	40046	6.73	9990	10090	9830	12980	7000	9990	9965.27	17.17	-22923	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	898	5.87	0.43	12	0.44	1693.00	22952.00	11920	20241118	-16.69	8060	20240805	23.20	11920	-16.69	20241118	8060	23.20	20240805	11920	-16.69	20241118	8060	23.20	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
33	20241126	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	-50	5	-0.50	66196900	6678	1.12	9990	10040	9830	12980	7000	9990	9912.68	17.17	-4875	12623	11306	10503	9186	8383	10905	8785	45	2990	500	6990	10	1	9048000	899	5.87	0.43	12	0.07	1693.00	22952.00	11920	20241118	-16.61	8060	20240805	23.33	11920	-16.61	20241118	8060	23.33	20240805	11920	-16.61	20241118	8060	23.33	20240805	3.54	N	049430	500	45 억	1553304	N	N	0	N	N
34	20241125	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	-1400	5	-12.29	6420722420	590982	323.43	11400	11820	9700	14800	7980	11390	10867.24	16.92	26220	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	904	5.90	0.44	12	6.53	1693.00	22952.00	11920	20241118	-16.19	8060	20240805	23.95	11920	-16.19	20241118	8060	23.95	20240805	11920	-16.19	20241118	8060	23.95	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
35	20241125	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9960	-1430	5	-12.55	6158713830	564637	309.02	11400	11820	9700	14800	7980	11390	10907.39	16.92	29144	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	901	5.88	0.43	12	6.24	1693.00	22952.00	11920	20241118	-16.44	8060	20240805	23.57	11920	-16.44	20241118	8060	23.57	20240805	11920	-16.44	20241118	8060	23.57	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
36	20241125	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11270	-120	5	-1.05	3353027670	290991	159.25	11400	11820	11120	14800	7980	11390	11522.79	16.92	2377	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1020	6.66	0.49	12	3.22	1693.00	22952.00	11920	20241118	-5.45	8060	20240805	39.83	11920	-5.45	20241118	8060	39.83	20240805	11920	-5.45	20241118	8060	39.83	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
37	20241125	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11330	-60	5	-0.53	3139730650	272002	148.86	11400	11820	11120	14800	7980	11390	11543.04	16.92	4795	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1025	6.69	0.49	12	3.01	1693.00	22952.00	11920	20241118	-4.95	8060	20240805	40.57	11920	-4.95	20241118	8060	40.57	20240805	11920	-4.95	20241118	8060	40.57	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
38	20241125	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11680	290	2	2.55	2645231380	228702	125.16	11400	11820	11120	14800	7980	11390	11566.28	16.92	8638	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1057	6.90	0.51	12	2.53	1693.00	22952.00	11920	20241118	-2.01	8060	20240805	44.91	11920	-2.01	20241118	8060	44.91	20240805	11920	-2.01	20241118	8060	44.91	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
39	20241125	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11700	310	2	2.72	2259163550	195600	107.05	11400	11820	11120	14800	7980	11390	11549.92	16.92	14920	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1059	6.91	0.51	12	2.16	1693.00	22952.00	11920	20241118	-1.85	8060	20240805	45.16	11920	-1.85	20241118	8060	45.16	20240805	11920	-1.85	20241118	8060	45.16	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
40	20241125	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11680	290	2	2.55	1229139490	107739	58.96	11400	11700	11120	14800	7980	11390	11408.49	16.92	3846	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1057	6.90	0.51	12	1.19	1693.00	22952.00	11920	20241118	-2.01	8060	20240805	44.91	11920	-2.01	20241118	8060	44.91	20240805	11920	-2.01	20241118	8060	44.91	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
41	20241125	090536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	-210	5	-1.84	232761110	20574	11.26	11400	11440	11180	14800	7980	11390	11313.36	16.92	-3710	11783	11586	11373	11176	10963	11685	11275	45	3410	500	7970	10	1	9048000	1012	6.60	0.49	12	0.23	1693.00	22952.00	11920	20241118	-6.21	8060	20240805	38.71	11920	-6.21	20241118	8060	38.71	20240805	11920	-6.21	20241118	8060	38.71	20240805	3.38	N	049430	500	45 억	1530755	N	N	0	N	N
42	20241122	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11390	170	2	1.52	2018624700	177868	82.21	11190	11570	11160	14580	7860	11220	11349.01	16.84	21468	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1031	6.73	0.50	12	1.97	1693.00	22952.00	11920	20241118	-4.45	8060	20240805	41.32	11920	-4.45	20241118	8060	41.32	20240805	11920	-4.45	20241118	8060	41.32	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
43	20241122	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11370	150	2	1.34	1777869060	156679	72.42	11190	11570	11160	14580	7860	11220	11347.29	16.84	19972	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1029	6.72	0.50	12	1.73	1693.00	22952.00	11920	20241118	-4.61	8060	20240805	41.07	11920	-4.61	20241118	8060	41.07	20240805	11920	-4.61	20241118	8060	41.07	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
44	20241122	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11320	100	2	0.89	1651010340	145467	67.24	11190	11570	11160	14580	7860	11220	11349.81	16.84	16502	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1024	6.69	0.49	12	1.61	1693.00	22952.00	11920	20241118	-5.03	8060	20240805	40.45	11920	-5.03	20241118	8060	40.45	20240805	11920	-5.03	20241118	8060	40.45	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
45	20241122	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11300	80	2	0.71	1432290230	126138	58.30	11190	11570	11160	14580	7860	11220	11355.05	16.84	16807	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1022	6.67	0.49	12	1.39	1693.00	22952.00	11920	20241118	-5.20	8060	20240805	40.20	11920	-5.20	20241118	8060	40.20	20240805	11920	-5.20	20241118	8060	40.20	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
46	20241122	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11400	180	2	1.60	1203825420	105931	48.96	11190	11570	11160	14580	7860	11220	11364.38	16.84	16088	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1031	6.73	0.50	12	1.17	1693.00	22952.00	11920	20241118	-4.36	8060	20240805	41.44	11920	-4.36	20241118	8060	41.44	20240805	11920	-4.36	20241118	8060	41.44	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
47	20241122	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11400	180	2	1.60	949150350	83654	38.66	11190	11570	11160	14580	7860	11220	11346.30	16.84	18511	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1031	6.73	0.50	12	0.92	1693.00	22952.00	11920	20241118	-4.36	8060	20240805	41.44	11920	-4.36	20241118	8060	41.44	20240805	11920	-4.36	20241118	8060	41.44	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
48	20241122	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	130	2	1.16	867490710	76438	35.33	11190	11570	11160	14580	7860	11220	11349.11	16.84	16514	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1027	6.70	0.49	12	0.84	1693.00	22952.00	11920	20241118	-4.78	8060	20240805	40.82	11920	-4.78	20241118	8060	40.82	20240805	11920	-4.78	20241118	8060	40.82	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
49	20241122	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11390	170	2	1.52	111040970	9846	4.55	11190	11390	11160	14580	7860	11220	11278.37	16.84	3933	11953	11586	11333	10966	10713	11460	10840	45	3360	500	7850	10	1	9048000	1031	6.73	0.50	12	0.11	1693.00	22952.00	11920	20241118	-4.45	8060	20240805	41.32	11920	-4.45	20241118	8060	41.32	20240805	11920	-4.45	20241118	8060	41.32	20240805	3.18	N	049430	500	45 억	1523254	N	N	0	N	N
50	20241121	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11220	-380	5	-3.28	2441763380	214875	96.12	11690	11700	11080	15080	8120	11600	11364.96	16.99	-11763	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1015	6.63	0.49	12	2.37	1693.00	22952.00	11920	20241118	-5.87	8060	20240805	39.21	11920	-5.87	20241118	8060	39.21	20240805	11920	-5.87	20241118	8060	39.21	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
51	20241121	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11170	-430	5	-3.71	2289494680	201293	90.04	11690	11700	11080	15080	8120	11600	11373.88	16.99	-10624	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1011	6.60	0.49	12	2.22	1693.00	22952.00	11920	20241118	-6.29	8060	20240805	38.59	11920	-6.29	20241118	8060	38.59	20240805	11920	-6.29	20241118	8060	38.59	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
52	20241121	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	-350	5	-3.02	2069511960	181626	81.25	11690	11700	11080	15080	8120	11600	11394.30	16.99	-7282	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1018	6.65	0.49	12	2.01	1693.00	22952.00	11920	20241118	-5.62	8060	20240805	39.58	11920	-5.62	20241118	8060	39.58	20240805	11920	-5.62	20241118	8060	39.58	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
53	20241121	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	-400	5	-3.45	1696243580	148179	66.28	11690	11700	11170	15080	8120	11600	11447.21	16.99	-8117	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1013	6.62	0.49	12	1.64	1693.00	22952.00	11920	20241118	-6.04	8060	20240805	38.96	11920	-6.04	20241118	8060	38.96	20240805	11920	-6.04	20241118	8060	38.96	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
54	20241121	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11450	-150	5	-1.29	1302794560	113383	50.72	11690	11700	11310	15080	8120	11600	11490.16	16.99	-1117	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1036	6.76	0.50	12	1.25	1693.00	22952.00	11920	20241118	-3.94	8060	20240805	42.06	11920	-3.94	20241118	8060	42.06	20240805	11920	-3.94	20241118	8060	42.06	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
55	20241121	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11430	-170	5	-1.47	1220569320	106184	47.50	11690	11700	11310	15080	8120	11600	11494.80	16.99	-1630	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1034	6.75	0.50	12	1.17	1693.00	22952.00	11920	20241118	-4.11	8060	20240805	41.81	11920	-4.11	20241118	8060	41.81	20240805	11920	-4.11	20241118	8060	41.81	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
56	20241121	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11470	-130	5	-1.12	993866890	86499	38.69	11690	11700	11310	15080	8120	11600	11489.86	16.99	-759	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1038	6.77	0.50	12	0.96	1693.00	22952.00	11920	20241118	-3.78	8060	20240805	42.31	11920	-3.78	20241118	8060	42.31	20240805	11920	-3.78	20241118	8060	42.31	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
57	20241121	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	-250	5	-2.16	178149200	15471	6.92	11690	11690	11310	15080	8120	11600	11514.77	16.99	-10386	12153	11876	11573	11296	10993	12015	11435	45	3480	500	8120	10	1	9048000	1027	6.70	0.49	12	0.17	1693.00	22952.00	11920	20241118	-4.78	8060	20240805	40.82	11920	-4.78	20241118	8060	40.82	20240805	11920	-4.78	20241118	8060	40.82	20240805	3.13	N	049430	500	45 억	1537309	N	N	0	N	N
58	20241120	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11600	10	2	0.09	2559726870	221755	83.15	11590	11850	11270	15060	8120	11590	11542.75	17.14	-14424	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1050	6.85	0.51	12	2.45	1693.00	22952.00	11920	20241118	-2.68	8060	20240805	43.92	11920	-2.68	20241118	8060	43.92	20240805	11920	-2.68	20241118	8060	43.92	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
59	20241120	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11720	130	2	1.12	2300113560	199548	74.82	11590	11850	11270	15060	8120	11590	11526.55	17.14	-12734	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1060	6.92	0.51	12	2.21	1693.00	22952.00	11920	20241118	-1.68	8060	20240805	45.41	11920	-1.68	20241118	8060	45.41	20240805	11920	-1.68	20241118	8060	45.41	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
60	20241120	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11490	-100	5	-0.86	1952888780	169802	63.67	11590	11850	11270	15060	8120	11590	11500.87	17.14	-11120	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1040	6.79	0.50	12	1.88	1693.00	22952.00	11920	20241118	-3.61	8060	20240805	42.56	11920	-3.61	20241118	8060	42.56	20240805	11920	-3.61	20241118	8060	42.56	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
61	20241120	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11470	-120	5	-1.04	1832497750	159290	59.73	11590	11850	11270	15060	8120	11590	11504.05	17.14	-9447	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1038	6.77	0.50	12	1.76	1693.00	22952.00	11920	20241118	-3.78	8060	20240805	42.31	11920	-3.78	20241118	8060	42.31	20240805	11920	-3.78	20241118	8060	42.31	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
62	20241120	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11540	-50	5	-0.43	1709765970	148596	55.72	11590	11850	11270	15060	8120	11590	11506.02	17.14	-10173	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1044	6.82	0.50	12	1.64	1693.00	22952.00	11920	20241118	-3.19	8060	20240805	43.18	11920	-3.19	20241118	8060	43.18	20240805	11920	-3.19	20241118	8060	43.18	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
63	20241120	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11500	-90	5	-0.78	1443750370	125358	47.00	11590	11850	11270	15060	8120	11590	11516.90	17.14	-6012	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1041	6.79	0.50	12	1.39	1693.00	22952.00	11920	20241118	-3.52	8060	20240805	42.68	11920	-3.52	20241118	8060	42.68	20240805	11920	-3.52	20241118	8060	42.68	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
64	20241120	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11300	-290	5	-2.50	1090581660	94634	35.48	11590	11850	11270	15060	8120	11590	11524.07	17.14	-13848	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1022	6.67	0.49	12	1.05	1693.00	22952.00	11920	20241118	-5.20	8060	20240805	40.20	11920	-5.20	20241118	8060	40.20	20240805	11920	-5.20	20241118	8060	40.20	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
65	20241120	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11460	-130	5	-1.12	170029500	14759	5.53	11590	11600	11390	15060	8120	11590	11519.44	17.14	-4340	12190	11890	11580	11280	10970	12040	11430	45	3470	500	8110	10	1	9048000	1037	6.77	0.50	12	0.16	1693.00	22952.00	11920	20241118	-3.86	8060	20240805	42.18	11920	-3.86	20241118	8060	42.18	20240805	11920	-3.86	20241118	8060	42.18	20240805	2.99	N	049430	500	45 억	1551127	N	N	0	N	N
66	20241119	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11590	230	2	2.02	3049571270	263375	61.63	11330	11880	11270	14760	7960	11360	11578.78	17.33	18326	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1049	6.85	0.50	12	2.91	1693.00	22952.00	11920	20241118	-2.77	8060	20240805	43.80	11920	-2.77	20241118	8060	43.80	20240805	11920	-2.77	20241118	8060	43.80	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
67	20241119	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11510	150	2	1.32	2940837220	254008	59.44	11330	11880	11270	14760	7960	11360	11577.74	17.33	19455	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1041	6.80	0.50	12	2.81	1693.00	22952.00	11920	20241118	-3.44	8060	20240805	42.80	11920	-3.44	20241118	8060	42.80	20240805	11920	-3.44	20241118	8060	42.80	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
68	20241119	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11540	180	2	1.58	2680955030	231518	54.17	11330	11880	11270	14760	7960	11360	11579.90	17.33	12792	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1044	6.82	0.50	12	2.56	1693.00	22952.00	11920	20241118	-3.19	8060	20240805	43.18	11920	-3.19	20241118	8060	43.18	20240805	11920	-3.19	20241118	8060	43.18	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
69	20241119	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11830	470	2	4.14	2432651560	210272	49.20	11330	11880	11270	14760	7960	11360	11569.07	17.33	10579	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1070	6.99	0.52	12	2.32	1693.00	22952.00	11920	20241118	-0.76	8060	20240805	46.77	11920	-0.76	20241118	8060	46.77	20240805	11920	-0.76	20241118	8060	46.77	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
70	20241119	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11630	270	2	2.38	1995547060	173029	40.49	11330	11760	11270	14760	7960	11360	11533.02	17.33	8325	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1052	6.87	0.51	12	1.91	1693.00	22952.00	11920	20241118	-2.43	8060	20240805	44.29	11920	-2.43	20241118	8060	44.29	20240805	11920	-2.43	20241118	8060	44.29	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
71	20241119	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11740	380	2	3.35	1718338710	149171	34.90	11330	11740	11270	14760	7960	11360	11519.26	17.33	7811	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1062	6.93	0.51	12	1.65	1693.00	22952.00	11920	20241118	-1.51	8060	20240805	45.66	11920	-1.51	20241118	8060	45.66	20240805	11920	-1.51	20241118	8060	45.66	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
72	20241119	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11560	200	2	1.76	922028530	80713	18.89	11330	11640	11270	14760	7960	11360	11423.55	17.33	7645	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1046	6.83	0.50	12	0.89	1693.00	22952.00	11920	20241118	-3.02	8060	20240805	43.42	11920	-3.02	20241118	8060	43.42	20240805	11920	-3.02	20241118	8060	43.42	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
73	20241119	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11360	0	3	0.00	162297600	14273	3.34	11330	11520	11320	14760	7960	11360	11370.95	17.33	-2348	12360	11860	11420	10920	10480	11640	10700	45	3400	500	7950	10	1	9048000	1028	6.71	0.49	12	0.16	1693.00	22952.00	11920	20241118	-4.70	8060	20240805	40.94	11920	-4.70	20241118	8060	40.94	20240805	11920	-4.70	20241118	8060	40.94	20240805	2.71	N	049430	500	45 억	1567652	N	N	0	N	N
74	20241118	160500	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11360	-80	5	-0.70	4842215490	423156	103.55	11800	11920	10980	14870	8010	11440	11443.44	17.53	-1820	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1028	6.71	0.49	12	4.68	1693.00	22952.00	11920	20241118	-4.70	8060	20240805	40.94	11920	-4.70	20241118	8060	40.94	20240805	11920	-4.70	20241118	8060	40.94	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
75	20241118	150503	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11290	-150	5	-1.31	4637461630	405095	99.13	11800	11920	10980	14870	8010	11440	11447.84	17.53	-908	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1022	6.67	0.49	12	4.48	1693.00	22952.00	11920	20241118	-5.29	8060	20240805	40.07	11920	-5.29	20241118	8060	40.07	20240805	11920	-5.29	20241118	8060	40.07	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
76	20241118	140504	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11130	-310	5	-2.71	4158419680	361860	88.55	11800	11920	11090	14870	8010	11440	11491.79	17.53	-3163	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1007	6.57	0.48	12	4.00	1693.00	22952.00	11920	20241118	-6.63	8060	20240805	38.09	11920	-6.63	20241118	8060	38.09	20240805	11920	-6.63	20241118	8060	38.09	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
77	20241118	130502	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11390	-50	5	-0.44	3920882540	340654	83.36	11800	11920	11100	14870	8010	11440	11509.87	17.53	-3041	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1031	6.73	0.50	12	3.76	1693.00	22952.00	11920	20241118	-4.45	8060	20240805	41.32	11920	-4.45	20241118	8060	41.32	20240805	11920	-4.45	20241118	8060	41.32	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
78	20241118	120505	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11280	-160	5	-1.40	3665472370	318128	77.85	11800	11920	11100	14870	8010	11440	11522.00	17.53	209	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1021	6.66	0.49	12	3.52	1693.00	22952.00	11920	20241118	-5.37	8060	20240805	39.95	11920	-5.37	20241118	8060	39.95	20240805	11920	-5.37	20241118	8060	39.95	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
79	20241118	110503	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11350	-90	5	-0.79	3515544130	304782	74.58	11800	11920	11100	14870	8010	11440	11534.62	17.53	459	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1027	6.70	0.49	12	3.37	1693.00	22952.00	11920	20241118	-4.78	8060	20240805	40.82	11920	-4.78	20241118	8060	40.82	20240805	11920	-4.78	20241118	8060	40.82	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
80	20241118	100501	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11180	-260	5	-2.27	2876131340	249050	60.94	11800	11920	11100	14870	8010	11440	11548.41	17.53	-2035	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1012	6.60	0.49	12	2.75	1693.00	22952.00	11920	20241118	-6.21	8060	20240805	38.71	11920	-6.21	20241118	8060	38.71	20240805	11920	-6.21	20241118	8060	38.71	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
81	20241118	090458	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11730	290	2	2.53	1357686270	115689	28.31	11800	11920	11520	14870	8010	11440	11735.66	17.53	-18569	12400	11920	10970	10490	9540	12160	10730	45	3430	500	8000	10	1	9048000	1061	6.93	0.51	12	1.28	1693.00	22952.00	11920	20241118	-1.59	8060	20240805	45.53	11920	-1.59	20241118	8060	45.53	20240805	11920	-1.59	20241118	8060	45.53	20240805	2.76	N	049430	500	45 억	1585666	N	N	0	N	N
82	20241115	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11440	1300	2	12.82	3306879910	304753	1326.86	10140	11450	10020	13180	7100	10140	10850.20	17.40	14938	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	1035	6.76	0.50	12	3.37	1693.00	22952.00	11680	20241029	-2.05	8060	20240805	41.94	11680	-2.05	20241029	8060	41.94	20240805	11680	-2.05	20241029	8060	41.94	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
83	20241115	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10760	620	2	6.11	1156690970	110599	481.54	10140	11100	10020	13180	7100	10140	10458.42	17.40	21476	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	974	6.36	0.47	12	1.22	1693.00	22952.00	11680	20241029	-7.88	8060	20240805	33.50	11680	-7.88	20241029	8060	33.50	20240805	11680	-7.88	20241029	8060	33.50	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
84	20241115	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10270	130	2	1.28	579577840	56720	246.95	10140	10540	10020	13180	7100	10140	10218.23	17.40	21812	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	929	6.07	0.45	12	0.63	1693.00	22952.00	11680	20241029	-12.07	8060	20240805	27.42	11680	-12.07	20241029	8060	27.42	20240805	11680	-12.07	20241029	8060	27.42	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
85	20241115	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	300	2	2.96	466688590	45785	199.34	10140	10450	10020	13180	7100	10140	10193.05	17.40	21412	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	945	6.17	0.45	12	0.51	1693.00	22952.00	11680	20241029	-10.62	8060	20240805	29.53	11680	-10.62	20241029	8060	29.53	20240805	11680	-10.62	20241029	8060	29.53	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
86	20241115	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-20	5	-0.20	359366940	35359	153.95	10140	10320	10020	13180	7100	10140	10163.38	17.40	14722	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	916	5.98	0.44	12	0.39	1693.00	22952.00	11680	20241029	-13.36	8060	20240805	25.56	11680	-13.36	20241029	8060	25.56	20240805	11680	-13.36	20241029	8060	25.56	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
87	20241115	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	20	2	0.20	304564890	29987	130.56	10140	10320	10020	13180	7100	10140	10156.56	17.40	12709	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	919	6.00	0.44	12	0.33	1693.00	22952.00	11680	20241029	-13.01	8060	20240805	26.05	11680	-13.01	20241029	8060	26.05	20240805	11680	-13.01	20241029	8060	26.05	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
88	20241115	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	80	2	0.79	239906290	23601	102.76	10140	10320	10020	13180	7100	10140	10165.09	17.40	11177	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	925	6.04	0.45	12	0.26	1693.00	22952.00	11680	20241029	-12.50	8060	20240805	26.80	11680	-12.50	20241029	8060	26.80	20240805	11680	-12.50	20241029	8060	26.80	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
89	20241115	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	0	3	0.00	12024920	1189	5.18	10140	10140	10020	13180	7100	10140	10113.47	17.40	-559	10486	10312	10106	9932	9726	10210	9830	45	3040	500	7090	10	1	9048000	917	5.99	0.44	12	0.01	1693.00	22952.00	11680	20241029	-13.18	8060	20240805	25.81	11680	-13.18	20241029	8060	25.81	20240805	11680	-13.18	20241029	8060	25.81	20240805	2.74	N	049430	500	45 억	1574184	N	N	0	N	N
90	20241114	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	150	2	1.50	205601300	20385	61.87	10150	10280	9900	12980	7000	9990	10086.15	17.39	326	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	917	5.99	0.44	12	0.23	1693.00	22952.00	11680	20241029	-13.18	8060	20240805	25.81	11680	-13.18	20241029	8060	25.81	20240805	11680	-13.18	20241029	8060	25.81	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
91	20241114	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	10	2	0.10	185457670	18382	55.79	10150	10280	9900	12980	7000	9990	10089.36	17.39	886	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	905	5.91	0.44	12	0.20	1693.00	22952.00	11680	20241029	-14.38	8060	20240805	24.07	11680	-14.38	20241029	8060	24.07	20240805	11680	-14.38	20241029	8060	24.07	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
92	20241114	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10060	70	2	0.70	140162670	13839	42.00	10150	10280	9990	12980	7000	9990	10128.59	17.39	570	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	910	5.94	0.44	12	0.15	1693.00	22952.00	11680	20241029	-13.87	8060	20240805	24.81	11680	-13.87	20241029	8060	24.81	20240805	11680	-13.87	20241029	8060	24.81	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
93	20241114	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10240	250	2	2.50	88445460	8719	26.46	10150	10280	10010	12980	7000	9990	10144.88	17.39	566	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	927	6.05	0.45	12	0.10	1693.00	22952.00	11680	20241029	-12.33	8060	20240805	27.05	11680	-12.33	20241029	8060	27.05	20240805	11680	-12.33	20241029	8060	27.05	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
94	20241114	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	150	2	1.50	62821060	6216	18.86	10150	10250	10010	12980	7000	9990	10107.29	17.39	1328	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	917	5.99	0.44	12	0.07	1693.00	22952.00	11680	20241029	-13.18	8060	20240805	25.81	11680	-13.18	20241029	8060	25.81	20240805	11680	-13.18	20241029	8060	25.81	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
95	20241114	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10230	240	2	2.40	47603040	4719	14.32	10150	10250	10010	12980	7000	9990	10088.57	17.39	1882	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	926	6.04	0.45	12	0.05	1693.00	22952.00	11680	20241029	-12.41	8060	20240805	26.92	11680	-12.41	20241029	8060	26.92	20240805	11680	-12.41	20241029	8060	26.92	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
96	20241114	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	40	2	0.40	4305300	426	1.29	10150	10150	10030	12980	7000	9990	10121.81	17.39	-16	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	908	5.92	0.44	12	0.00	1693.00	22952.00	11680	20241029	-14.13	8060	20240805	24.44	11680	-14.13	20241029	8060	24.44	20240805	11680	-14.13	20241029	8060	24.44	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
97	20241114	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	17.39	0	10710	10350	10150	9790	9590	10250	9690	45	2990	500	6990	10	1	9048000	904	5.90	0.44	12	0.00	1693.00	22952.00	11680	20241029	-14.47	8060	20240805	23.95	11680	-14.47	20241029	8060	23.95	20240805	11680	-14.47	20241029	8060	23.95	20240805	2.79	N	049430	500	45 억	1573863	N	N	0	N	N
98	20241113	160246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	-500	5	-4.77	332542040	32680	120.30	10490	10510	9950	13630	7350	10490	10176.47	17.45	-4997	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	904	5.90	0.44	12	0.36	1693.00	22952.00	11680	20241029	-14.47	8060	20240805	23.95	11680	-14.47	20241029	8060	23.95	20240805	11680	-14.47	20241029	8060	23.95	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
99	20241113	150305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	-480	5	-4.58	314127380	30838	113.52	10490	10510	9950	13630	7350	10490	10186.37	17.45	-4236	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	906	5.91	0.44	12	0.34	1693.00	22952.00	11680	20241029	-14.30	8060	20240805	24.19	11680	-14.30	20241029	8060	24.19	20240805	11680	-14.30	20241029	8060	24.19	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
100	20241113	140259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-370	5	-3.53	212538830	20679	76.12	10490	10510	10070	13630	7350	10490	10278.00	17.45	-7215	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	916	5.98	0.44	12	0.23	1693.00	22952.00	11680	20241029	-13.36	8060	20240805	25.56	11680	-13.36	20241029	8060	25.56	20240805	11680	-13.36	20241029	8060	25.56	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
101	20241113	130259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	-300	5	-2.86	173465400	16813	61.89	10490	10510	10080	13630	7350	10490	10317.34	17.45	-8027	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	922	6.02	0.44	12	0.19	1693.00	22952.00	11680	20241029	-12.76	8060	20240805	26.43	11680	-12.76	20241029	8060	26.43	20240805	11680	-12.76	20241029	8060	26.43	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
102	20241113	120257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-120	5	-1.14	102495160	9891	36.41	10490	10510	10230	13630	7350	10490	10362.47	17.45	-4910	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	938	6.13	0.45	12	0.11	1693.00	22952.00	11680	20241029	-11.22	8060	20240805	28.66	11680	-11.22	20241029	8060	28.66	20240805	11680	-11.22	20241029	8060	28.66	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
103	20241113	110256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10300	-190	5	-1.81	79554870	7671	28.24	10490	10510	10240	13630	7350	10490	10370.86	17.45	-4033	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	932	6.08	0.45	12	0.08	1693.00	22952.00	11680	20241029	-11.82	8060	20240805	27.79	11680	-11.82	20241029	8060	27.79	20240805	11680	-11.82	20241029	8060	27.79	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
104	20241113	100256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10410	-80	5	-0.76	54411550	5227	19.24	10490	10510	10300	13630	7350	10490	10409.71	17.45	-2420	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	942	6.15	0.45	12	0.06	1693.00	22952.00	11680	20241029	-10.87	8060	20240805	29.16	11680	-10.87	20241029	8060	29.16	20240805	11680	-10.87	20241029	8060	29.16	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
105	20241113	090251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	-20	5	-0.19	3199380	305	1.12	10490	10490	10470	13630	7350	10490	10489.77	17.45	-301	10943	10716	10513	10286	10083	10615	10185	45	3140	500	7340	10	1	9048000	947	6.18	0.46	12	0.00	1693.00	22952.00	11680	20241029	-10.36	8060	20240805	29.90	11680	-10.36	20241029	8060	29.90	20240805	11680	-10.36	20241029	8060	29.90	20240805	2.86	N	049430	500	45 억	1578926	N	N	0	N	N
106	20241112	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	-140	5	-1.32	283897760	27126	63.78	10700	10740	10310	13810	7450	10630	10465.88	17.50	-5752	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	949	6.20	0.46	12	0.30	1693.00	22952.00	11680	20241029	-10.19	8060	20240805	30.15	11680	-10.19	20241029	8060	30.15	20240805	11680	-10.19	20241029	8060	30.15	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
107	20241112	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-170	5	-1.60	273129810	26101	61.37	10700	10740	10310	13810	7450	10630	10464.34	17.50	-5716	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	946	6.18	0.46	12	0.29	1693.00	22952.00	11680	20241029	-10.45	8060	20240805	29.78	11680	-10.45	20241029	8060	29.78	20240805	11680	-10.45	20241029	8060	29.78	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
108	20241112	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-10	5	-0.09	257072260	24574	57.78	10700	10740	10310	13810	7450	10630	10461.15	17.50	-5277	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	961	6.27	0.46	12	0.27	1693.00	22952.00	11680	20241029	-9.08	8060	20240805	31.76	11680	-9.08	20241029	8060	31.76	20240805	11680	-9.08	20241029	8060	31.76	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
109	20241112	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-170	5	-1.60	206624530	19771	46.49	10700	10740	10310	13810	7450	10630	10450.89	17.50	-3636	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	946	6.18	0.46	12	0.22	1693.00	22952.00	11680	20241029	-10.45	8060	20240805	29.78	11680	-10.45	20241029	8060	29.78	20240805	11680	-10.45	20241029	8060	29.78	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
110	20241112	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-210	5	-1.98	187221400	17913	42.12	10700	10740	10310	13810	7450	10630	10451.71	17.50	-3304	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	943	6.15	0.45	12	0.20	1693.00	22952.00	11680	20241029	-10.79	8060	20240805	29.28	11680	-10.79	20241029	8060	29.28	20240805	11680	-10.79	20241029	8060	29.28	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
111	20241112	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-290	5	-2.73	120262810	11475	26.98	10700	10740	10310	13810	7450	10630	10480.42	17.50	-2204	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	936	6.11	0.45	12	0.13	1693.00	22952.00	11680	20241029	-11.47	8060	20240805	28.29	11680	-11.47	20241029	8060	28.29	20240805	11680	-11.47	20241029	8060	28.29	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
112	20241112	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	-190	5	-1.79	76832650	7284	17.13	10700	10740	10420	13810	7450	10630	10548.14	17.50	-1870	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	945	6.17	0.45	12	0.08	1693.00	22952.00	11680	20241029	-10.62	8060	20240805	29.53	11680	-10.62	20241029	8060	29.53	20240805	11680	-10.62	20241029	8060	29.53	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
113	20241112	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-20	5	-0.19	21820760	2042	4.80	10700	10740	10550	13810	7450	10630	10685.97	17.50	-635	11503	11066	10813	10376	10123	10940	10250	45	3180	500	7440	10	1	9048000	960	6.27	0.46	12	0.02	1693.00	22952.00	11680	20241029	-9.16	8060	20240805	31.64	11680	-9.16	20241029	8060	31.64	20240805	11680	-9.16	20241029	8060	31.64	20240805	2.83	N	049430	500	45 억	1583729	N	N	0	N	N
114	20241111	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	-20	5	-0.19	460409020	42532	278.33	10820	11250	10560	13840	7460	10650	10825.00	17.56	-5138	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	962	6.28	0.46	12	0.47	1693.00	22952.00	11680	20241029	-8.99	8060	20240805	31.89	11680	-8.99	20241029	8060	31.89	20240805	11680	-8.99	20241029	8060	31.89	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
115	20241111	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10750	100	2	0.94	442595910	40858	267.38	10820	11250	10560	13840	7460	10650	10832.54	17.56	-4776	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	973	6.35	0.47	12	0.45	1693.00	22952.00	11680	20241029	-7.96	8060	20240805	33.37	11680	-7.96	20241029	8060	33.37	20240805	11680	-7.96	20241029	8060	33.37	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
116	20241111	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10740	90	2	0.85	413620410	38141	249.60	10820	11250	10560	13840	7460	10650	10844.51	17.56	-2969	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	972	6.34	0.47	12	0.42	1693.00	22952.00	11680	20241029	-8.05	8060	20240805	33.25	11680	-8.05	20241029	8060	33.25	20240805	11680	-8.05	20241029	8060	33.25	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
117	20241111	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	-50	5	-0.47	393235310	36233	237.11	10820	11250	10560	13840	7460	10650	10852.96	17.56	-2372	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	959	6.26	0.46	12	0.40	1693.00	22952.00	11680	20241029	-9.25	8060	20240805	31.51	11680	-9.25	20241029	8060	31.51	20240805	11680	-9.25	20241029	8060	31.51	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
118	20241111	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-40	5	-0.38	383852370	35348	231.32	10820	11250	10560	13840	7460	10650	10859.24	17.56	-2185	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	960	6.27	0.46	12	0.39	1693.00	22952.00	11680	20241029	-9.16	8060	20240805	31.64	11680	-9.16	20241029	8060	31.64	20240805	11680	-9.16	20241029	8060	31.64	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
119	20241111	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10730	80	2	0.75	345942910	31797	208.08	10820	11250	10560	13840	7460	10650	10879.73	17.56	-1032	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	971	6.34	0.47	12	0.35	1693.00	22952.00	11680	20241029	-8.13	8060	20240805	33.13	11680	-8.13	20241029	8060	33.13	20240805	11680	-8.13	20241029	8060	33.13	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
120	20241111	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	-10	5	-0.09	282034870	25858	169.22	10820	11250	10560	13840	7460	10650	10907.06	17.56	1465	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	963	6.28	0.46	12	0.29	1693.00	22952.00	11680	20241029	-8.90	8060	20240805	32.01	11680	-8.90	20241029	8060	32.01	20240805	11680	-8.90	20241029	8060	32.01	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
121	20241111	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10760	110	2	1.03	44682260	4151	27.16	10820	10840	10700	13840	7460	10650	10764.22	17.56	1132	10790	10720	10630	10560	10470	10755	10595	45	3190	500	7450	10	1	9048000	974	6.36	0.47	12	0.05	1693.00	22952.00	11680	20241029	-7.88	8060	20240805	33.50	11680	-7.88	20241029	8060	33.50	20240805	11680	-7.88	20241029	8060	33.50	20240805	2.79	N	049430	500	45 억	1588857	N	N	0	N	N
122	20241108	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10650	90	2	0.85	153521430	14502	65.69	10610	10700	10540	13720	7400	10560	10586.22	17.56	530	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	964	6.29	0.46	12	0.16	1693.00	22952.00	11680	20241029	-8.82	8060	20240805	32.13	11680	-8.82	20241029	8060	32.13	20240805	11680	-8.82	20241029	8060	32.13	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
123	20241108	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10650	90	2	0.85	142762290	13492	61.11	10610	10700	10540	13720	7400	10560	10581.25	17.56	962	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	964	6.29	0.46	12	0.15	1693.00	22952.00	11680	20241029	-8.82	8060	20240805	32.13	11680	-8.82	20241029	8060	32.13	20240805	11680	-8.82	20241029	8060	32.13	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
124	20241108	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	40	2	0.38	135359620	12795	57.96	10610	10700	10540	13720	7400	10560	10579.10	17.56	885	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	959	6.26	0.46	12	0.14	1693.00	22952.00	11680	20241029	-9.25	8060	20240805	31.51	11680	-9.25	20241029	8060	31.51	20240805	11680	-9.25	20241029	8060	31.51	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
125	20241108	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	40	2	0.38	104175070	9840	44.57	10610	10700	10540	13720	7400	10560	10586.90	17.56	869	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	959	6.26	0.46	12	0.11	1693.00	22952.00	11680	20241029	-9.25	8060	20240805	31.51	11680	-9.25	20241029	8060	31.51	20240805	11680	-9.25	20241029	8060	31.51	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
126	20241108	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	20	2	0.19	86010510	8119	36.78	10610	10700	10540	13720	7400	10560	10593.73	17.56	333	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	957	6.25	0.46	12	0.09	1693.00	22952.00	11680	20241029	-9.42	8060	20240805	31.27	11680	-9.42	20241029	8060	31.27	20240805	11680	-9.42	20241029	8060	31.27	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
127	20241108	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10570	10	2	0.09	71502200	6744	30.55	10610	10700	10560	13720	7400	10560	10602.34	17.56	-128	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	956	6.24	0.46	12	0.07	1693.00	22952.00	11680	20241029	-9.50	8060	20240805	31.14	11680	-9.50	20241029	8060	31.14	20240805	11680	-9.50	20241029	8060	31.14	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
128	20241108	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	60	2	0.57	47694830	4498	20.37	10610	10700	10560	13720	7400	10560	10603.56	17.56	-210	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	961	6.27	0.46	12	0.05	1693.00	22952.00	11680	20241029	-9.08	8060	20240805	31.76	11680	-9.08	20241029	8060	31.76	20240805	11680	-9.08	20241029	8060	31.76	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
129	20241108	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10700	140	2	1.33	11240410	1053	4.77	10610	10700	10560	13720	7400	10560	10674.65	17.56	-815	11113	10836	10653	10376	10193	10745	10285	45	3160	500	7390	10	1	9048000	968	6.32	0.47	12	0.01	1693.00	22952.00	11680	20241029	-8.39	8060	20240805	32.75	11680	-8.39	20241029	8060	32.75	20240805	11680	-8.39	20241029	8060	32.75	20240805	2.79	N	049430	500	45 억	1588442	N	N	0	N	N
130	20241107	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	-240	5	-2.22	229232320	21602	76.92	10930	10930	10470	14040	7560	10800	10611.62	17.62	-5763	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	955	6.24	0.46	12	0.24	1693.00	22952.00	11680	20241029	-9.59	8060	20240805	31.02	11680	-9.59	20241029	8060	31.02	20240805	11680	-9.59	20241029	8060	31.02	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
131	20241107	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-190	5	-1.76	218976690	20632	73.47	10930	10930	10470	14040	7560	10800	10613.45	17.62	-5439	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	960	6.27	0.46	12	0.23	1693.00	22952.00	11680	20241029	-9.16	8060	20240805	31.64	11680	-9.16	20241029	8060	31.64	20240805	11680	-9.16	20241029	8060	31.64	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
132	20241107	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	-110	5	-1.02	190339970	17928	63.84	10930	10930	10470	14040	7560	10800	10616.91	17.62	-2981	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	967	6.31	0.47	12	0.20	1693.00	22952.00	11680	20241029	-8.48	8060	20240805	32.63	11680	-8.48	20241029	8060	32.63	20240805	11680	-8.48	20241029	8060	32.63	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
133	20241107	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	-210	5	-1.94	166157560	15644	55.71	10930	10930	10470	14040	7560	10800	10621.17	17.62	-2449	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	958	6.26	0.46	12	0.17	1693.00	22952.00	11680	20241029	-9.33	8060	20240805	31.39	11680	-9.33	20241029	8060	31.39	20240805	11680	-9.33	20241029	8060	31.39	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
134	20241107	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-260	5	-2.41	160864100	15143	53.92	10930	10930	10470	14040	7560	10800	10623.00	17.62	-2423	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	954	6.23	0.46	12	0.17	1693.00	22952.00	11680	20241029	-9.76	8060	20240805	30.77	11680	-9.76	20241029	8060	30.77	20240805	11680	-9.76	20241029	8060	30.77	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
135	20241107	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	-210	5	-1.94	138930820	13056	46.49	10930	10930	10510	14040	7560	10800	10641.15	17.62	-2116	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	958	6.26	0.46	12	0.14	1693.00	22952.00	11680	20241029	-9.33	8060	20240805	31.39	11680	-9.33	20241029	8060	31.39	20240805	11680	-9.33	20241029	8060	31.39	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
136	20241107	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-260	5	-2.41	104323170	9773	34.80	10930	10930	10510	14040	7560	10800	10674.63	17.62	-1415	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	954	6.23	0.46	12	0.11	1693.00	22952.00	11680	20241029	-9.76	8060	20240805	30.77	11680	-9.76	20241029	8060	30.77	20240805	11680	-9.76	20241029	8060	30.77	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
137	20241107	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10740	-60	5	-0.56	13983280	1286	4.58	10930	10930	10740	14040	7560	10800	10873.47	17.62	-181	11160	10980	10690	10510	10220	11070	10600	45	3240	500	7560	10	1	9048000	972	6.34	0.47	12	0.01	1693.00	22952.00	11680	20241029	-8.05	8060	20240805	33.25	11680	-8.05	20241029	8060	33.25	20240805	11680	-8.05	20241029	8060	33.25	20240805	2.79	N	049430	500	45 억	1594184	N	N	0	N	N
138	20241106	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	400	2	3.85	297307990	27807	87.55	10420	10870	10400	13520	7280	10400	10691.84	17.56	5100	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	977	6.38	0.47	12	0.31	1693.00	22952.00	11680	20241029	-7.53	8060	20240805	34.00	11680	-7.53	20241029	8060	34.00	20240805	11680	-7.53	20241029	8060	34.00	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
139	20241106	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	400	2	3.85	228414800	21442	67.51	10420	10820	10400	13520	7280	10400	10652.68	17.56	4006	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	977	6.38	0.47	12	0.24	1693.00	22952.00	11680	20241029	-7.53	8060	20240805	34.00	11680	-7.53	20241029	8060	34.00	20240805	11680	-7.53	20241029	8060	34.00	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
140	20241106	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	280	2	2.69	198444350	18648	58.71	10420	10820	10400	13520	7280	10400	10641.59	17.56	3143	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	966	6.31	0.47	12	0.21	1693.00	22952.00	11680	20241029	-8.56	8060	20240805	32.51	11680	-8.56	20241029	8060	32.51	20240805	11680	-8.56	20241029	8060	32.51	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
141	20241106	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	240	2	2.31	186392380	17518	55.15	10420	10820	10400	13520	7280	10400	10640.05	17.56	3045	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	963	6.28	0.46	12	0.19	1693.00	22952.00	11680	20241029	-8.90	8060	20240805	32.01	11680	-8.90	20241029	8060	32.01	20240805	11680	-8.90	20241029	8060	32.01	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
142	20241106	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10720	320	2	3.08	115104890	10874	34.24	10420	10770	10400	13520	7280	10400	10585.33	17.56	2311	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	970	6.33	0.47	12	0.12	1693.00	22952.00	11680	20241029	-8.22	8060	20240805	33.00	11680	-8.22	20241029	8060	33.00	20240805	11680	-8.22	20241029	8060	33.00	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
143	20241106	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	180	2	1.73	83083990	7881	24.81	10420	10700	10400	13520	7280	10400	10542.32	17.56	2238	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	957	6.25	0.46	12	0.09	1693.00	22952.00	11680	20241029	-9.42	8060	20240805	31.27	11680	-9.42	20241029	8060	31.27	20240805	11680	-9.42	20241029	8060	31.27	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
144	20241106	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	200	2	1.92	76973400	7305	23.00	10420	10700	10400	13520	7280	10400	10537.08	17.56	2107	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	959	6.26	0.46	12	0.08	1693.00	22952.00	11680	20241029	-9.25	8060	20240805	31.51	11680	-9.25	20241029	8060	31.51	20240805	11680	-9.25	20241029	8060	31.51	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
145	20241106	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	120	2	1.15	29136620	2782	8.76	10420	10550	10420	13520	7280	10400	10473.26	17.56	1393	10593	10496	10373	10276	10153	10545	10325	45	3120	500	7280	10	1	9048000	952	6.21	0.46	12	0.03	1693.00	22952.00	11680	20241029	-9.93	8060	20240805	30.52	11680	-9.93	20241029	8060	30.52	20240805	11680	-9.93	20241029	8060	30.52	20240805	2.77	N	049430	500	45 억	1588981	N	N	0	N	N
146	20241105	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-40	5	-0.38	319688290	30957	87.88	10380	10470	10250	13570	7310	10440	10326.85	17.50	5882	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	941	6.14	0.45	12	0.34	1693.00	22952.00	11680	20241029	-10.96	8060	20240805	29.03	11680	-10.96	20241029	8060	29.03	20240805	11680	-10.96	20241029	8060	29.03	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
147	20241105	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-40	5	-0.38	309304390	29956	85.03	10380	10470	10250	13570	7310	10440	10325.29	17.50	5955	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	941	6.14	0.45	12	0.33	1693.00	22952.00	11680	20241029	-10.96	8060	20240805	29.03	11680	-10.96	20241029	8060	29.03	20240805	11680	-10.96	20241029	8060	29.03	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
148	20241105	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-20	5	-0.19	290117930	28104	79.78	10380	10470	10250	13570	7310	10440	10323.01	17.50	5882	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	943	6.15	0.45	12	0.31	1693.00	22952.00	11680	20241029	-10.79	8060	20240805	29.28	11680	-10.79	20241029	8060	29.28	20240805	11680	-10.79	20241029	8060	29.28	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
149	20241105	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-20	5	-0.19	276015550	26741	75.91	10380	10470	10250	13570	7310	10440	10321.81	17.50	5619	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	943	6.15	0.45	12	0.30	1693.00	22952.00	11680	20241029	-10.79	8060	20240805	29.28	11680	-10.79	20241029	8060	29.28	20240805	11680	-10.79	20241029	8060	29.28	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
150	20241105	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	0	3	0.00	268803470	26048	73.94	10380	10470	10250	13570	7310	10440	10319.54	17.50	5376	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	945	6.17	0.45	12	0.29	1693.00	22952.00	11680	20241029	-10.62	8060	20240805	29.53	11680	-10.62	20241029	8060	29.53	20240805	11680	-10.62	20241029	8060	29.53	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
151	20241105	110437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	-90	5	-0.86	248905220	24130	68.50	10380	10470	10250	13570	7310	10440	10315.18	17.50	4791	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	936	6.11	0.45	12	0.27	1693.00	22952.00	11680	20241029	-11.39	8060	20240805	28.41	11680	-11.39	20241029	8060	28.41	20240805	11680	-11.39	20241029	8060	28.41	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
152	20241105	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	-90	5	-0.86	169609060	16422	46.62	10380	10470	10250	13570	7310	10440	10328.16	17.50	1957	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	936	6.11	0.45	12	0.18	1693.00	22952.00	11680	20241029	-11.39	8060	20240805	28.41	11680	-11.39	20241029	8060	28.41	20240805	11680	-11.39	20241029	8060	28.41	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
153	20241105	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10450	10	2	0.10	25760510	2480	7.04	10380	10470	10380	13570	7310	10440	10387.30	17.50	829	10926	10682	10546	10302	10166	10615	10235	45	3130	500	7300	10	1	9048000	946	6.17	0.46	12	0.03	1693.00	22952.00	11680	20241029	-10.53	8060	20240805	29.65	11680	-10.53	20241029	8060	29.65	20240805	11680	-10.53	20241029	8060	29.65	20240805	2.73	N	049430	500	45 억	1583099	N	N	0	N	N
154	20241104	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	-350	5	-3.24	372181390	35203	158.56	10750	10790	10410	14020	7560	10790	10572.00	17.60	-9423	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	945	6.17	0.45	12	0.39	1693.00	22952.00	11680	20241029	-10.62	8060	20240805	29.53	11680	-10.62	20241029	8060	29.53	20240805	11680	-10.62	20241029	8060	29.53	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
155	20241104	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-290	5	-2.69	306556050	28920	130.26	10750	10790	10500	14020	7560	10790	10599.68	17.60	-8033	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	950	6.20	0.46	12	0.32	1693.00	22952.00	11680	20241029	-10.10	8060	20240805	30.27	11680	-10.10	20241029	8060	30.27	20240805	11680	-10.10	20241029	8060	30.27	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
156	20241104	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-250	5	-2.32	240642010	22651	102.03	10750	10790	10520	14020	7560	10790	10623.39	17.60	-5972	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	954	6.23	0.46	12	0.25	1693.00	22952.00	11680	20241029	-9.76	8060	20240805	30.77	11680	-9.76	20241029	8060	30.77	20240805	11680	-9.76	20241029	8060	30.77	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
157	20241104	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	-110	5	-1.02	218742340	20579	92.69	10750	10790	10520	14020	7560	10790	10628.85	17.60	-6013	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	966	6.31	0.47	12	0.23	1693.00	22952.00	11680	20241029	-8.56	8060	20240805	32.51	11680	-8.56	20241029	8060	32.51	20240805	11680	-8.56	20241029	8060	32.51	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
158	20241104	120434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	-110	5	-1.02	216476450	20366	91.73	10750	10790	10520	14020	7560	10790	10628.75	17.60	-6003	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	966	6.31	0.47	12	0.23	1693.00	22952.00	11680	20241029	-8.56	8060	20240805	32.51	11680	-8.56	20241029	8060	32.51	20240805	11680	-8.56	20241029	8060	32.51	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
159	20241104	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	-120	5	-1.11	201024070	18920	85.22	10750	10790	10520	14020	7560	10790	10624.34	17.60	-4831	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	965	6.30	0.46	12	0.21	1693.00	22952.00	11680	20241029	-8.65	8060	20240805	32.38	11680	-8.65	20241029	8060	32.38	20240805	11680	-8.65	20241029	8060	32.38	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
160	20241104	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	-210	5	-1.95	94131070	8811	39.69	10750	10790	10580	14020	7560	10790	10682.50	17.60	-2949	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	957	6.25	0.46	12	0.10	1693.00	22952.00	11680	20241029	-9.42	8060	20240805	31.27	11680	-9.42	20241029	8060	31.27	20240805	11680	-9.42	20241029	8060	31.27	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
161	20241104	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10780	-10	5	-0.09	12769050	1185	5.34	10750	10780	10730	14020	7560	10790	10774.66	17.60	-422	11023	10906	10733	10616	10443	10965	10675	45	3230	500	7550	10	1	9048000	975	6.37	0.47	12	0.01	1693.00	22952.00	11680	20241029	-7.71	8060	20240805	33.75	11680	-7.71	20241029	8060	33.75	20240805	11680	-7.71	20241029	8060	33.75	20240805	2.78	N	049430	500	45 억	1592513	N	N	0	N	N
162	20241101	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10790	160	2	1.51	237610560	22181	43.52	10670	10850	10560	13810	7450	10630	10711.64	17.61	-938	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	976	6.37	0.47	12	0.25	1693.00	22952.00	11680	20241029	-7.62	8060	20240805	33.87	11680	-7.62	20241029	8060	33.87	20240805	11680	-7.62	20241029	8060	33.87	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
163	20241101	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	80	2	0.75	225392410	21045	41.29	10670	10850	10560	13810	7450	10630	10710.02	17.61	-595	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	969	6.33	0.47	12	0.23	1693.00	22952.00	11680	20241029	-8.30	8060	20240805	32.88	11680	-8.30	20241029	8060	32.88	20240805	11680	-8.30	20241029	8060	32.88	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
164	20241101	140422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	40	2	0.38	210969900	19694	38.64	10670	10850	10560	13810	7450	10630	10712.39	17.61	-1135	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	965	6.30	0.46	12	0.22	1693.00	22952.00	11680	20241029	-8.65	8060	20240805	32.38	11680	-8.65	20241029	8060	32.38	20240805	11680	-8.65	20241029	8060	32.38	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
165	20241101	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10790	160	2	1.51	157919490	14737	28.92	10670	10850	10560	13810	7450	10630	10715.85	17.61	-858	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	976	6.37	0.47	12	0.16	1693.00	22952.00	11680	20241029	-7.62	8060	20240805	33.87	11680	-7.62	20241029	8060	33.87	20240805	11680	-7.62	20241029	8060	33.87	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
166	20241101	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10830	200	2	1.88	130845110	12231	24.00	10670	10850	10560	13810	7450	10630	10697.83	17.61	-600	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	980	6.40	0.47	12	0.14	1693.00	22952.00	11680	20241029	-7.28	8060	20240805	34.37	11680	-7.28	20241029	8060	34.37	20240805	11680	-7.28	20241029	8060	34.37	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
167	20241101	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10740	110	2	1.03	95427090	8950	17.56	10670	10800	10560	13810	7450	10630	10662.24	17.61	-260	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	972	6.34	0.47	12	0.10	1693.00	22952.00	11680	20241029	-8.05	8060	20240805	33.25	11680	-8.05	20241029	8060	33.25	20240805	11680	-8.05	20241029	8060	33.25	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
168	20241101	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-10	5	-0.09	71103790	6674	13.10	10670	10800	10560	13810	7450	10630	10653.85	17.61	-845	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	961	6.27	0.46	12	0.07	1693.00	22952.00	11680	20241029	-9.08	8060	20240805	31.76	11680	-9.08	20241029	8060	31.76	20240805	11680	-9.08	20241029	8060	31.76	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N
169	20241101	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10650	20	2	0.19	9321620	875	1.72	10670	10670	10600	13810	7450	10630	10653.28	17.61	-124	11050	10840	10730	10520	10410	10785	10465	45	3180	500	7440	10	1	9048000	964	6.29	0.46	12	0.01	1693.00	22952.00	11680	20241029	-8.82	8060	20240805	32.13	11680	-8.82	20241029	8060	32.13	20240805	11680	-8.82	20241029	8060	32.13	20240805	2.76	N	049430	500	45 억	1593649	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History