KissMeData/214680/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161041	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2400	-105	5	-4.19	2202002945	910965	154.27	2515	2515	2390	3255	1755	2505	2417.35	0.37	-22584	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1776	-82.76	2.20	12	1.23	-29.00	1091.00	5090	20240109	-52.85	2390	20241129	0.42	5090	-52.85	20240109	2390	0.42	20241129	5090	-52.85	20240109	2390	0.42	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
3	20241129	151057	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2410	-95	5	-3.79	2096489715	867045	146.83	2515	2515	2390	3255	1755	2505	2417.97	0.37	-28687	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1784	-83.10	2.21	12	1.17	-29.00	1091.00	5090	20240109	-52.65	2390	20241129	0.84	5090	-52.65	20240109	2390	0.84	20241129	5090	-52.65	20240109	2390	0.84	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
4	20241129	141100	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2420	-85	5	-3.39	1870444215	772951	130.90	2515	2515	2390	3255	1755	2505	2419.87	0.37	-32475	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1791	-83.45	2.22	12	1.04	-29.00	1091.00	5090	20240109	-52.46	2390	20241129	1.26	5090	-52.46	20240109	2390	1.26	20241129	5090	-52.46	20240109	2390	1.26	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
5	20241129	131055	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2415	-90	5	-3.59	1733067960	716184	121.29	2515	2515	2390	3255	1755	2505	2419.86	0.37	-48179	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1787	-83.28	2.21	12	0.97	-29.00	1091.00	5090	20240109	-52.55	2390	20241129	1.05	5090	-52.55	20240109	2390	1.05	20241129	5090	-52.55	20240109	2390	1.05	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
6	20241129	121056	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2410	-95	5	-3.79	1593511140	658288	111.48	2515	2515	2390	3255	1755	2505	2420.69	0.37	-55266	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1784	-83.10	2.21	12	0.89	-29.00	1091.00	5090	20240109	-52.65	2390	20241129	0.84	5090	-52.65	20240109	2390	0.84	20241129	5090	-52.65	20240109	2390	0.84	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
7	20241129	111100	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2405	-100	5	-3.99	1344892670	554607	93.92	2515	2515	2400	3255	1755	2505	2424.95	0.37	-63314	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1780	-82.93	2.20	12	0.75	-29.00	1091.00	5090	20240109	-52.75	2400	20241129	0.21	5090	-52.75	20240109	2400	0.21	20241129	5090	-52.75	20240109	2400	0.21	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
8	20241129	101052	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2410	-95	5	-3.79	955866335	393115	66.57	2515	2515	2400	3255	1755	2505	2431.52	0.37	-39362	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1784	-83.10	2.21	12	0.53	-29.00	1091.00	5090	20240109	-52.65	2400	20241129	0.42	5090	-52.65	20240109	2400	0.42	20241129	5090	-52.65	20240109	2400	0.42	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
9	20241129	091056	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2465	-40	5	-1.60	121683890	49089	8.31	2515	2515	2450	3255	1755	2505	2478.84	0.37	-23823	2571	2537	2506	2472	2441	2522	2457	74	750	100	1800	5	1	74009254	1824	-85.00	2.26	12	0.07	-29.00	1091.00	5090	20240109	-51.57	2450	20241129	0.61	5090	-51.57	20240109	2450	0.61	20241129	5090	-51.57	20240109	2450	0.61	20241129	3.96	N	214680	100	74 억	271202	N	N	0	N	N
10	20241128	161042	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2505	-20	5	-0.79	1463889465	583371	93.68	2520	2540	2475	3280	1770	2525	2509.41	0.28	65537	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1854	-86.38	2.30	12	0.79	-29.00	1091.00	5090	20240109	-50.79	2475	20241128	1.21	5090	-50.79	20240109	2475	1.21	20241128	5090	-50.79	20240109	2475	1.21	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
11	20241128	151102	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2515	-10	5	-0.40	1373846880	547463	87.92	2520	2540	2475	3280	1770	2525	2509.48	0.28	65767	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1861	-86.72	2.31	12	0.74	-29.00	1091.00	5090	20240109	-50.59	2475	20241128	1.62	5090	-50.59	20240109	2475	1.62	20241128	5090	-50.59	20240109	2475	1.62	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
12	20241128	141059	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2535	10	2	0.40	1300021110	518219	83.22	2520	2540	2475	3280	1770	2525	2508.63	0.28	67197	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1876	-87.41	2.32	12	0.70	-29.00	1091.00	5090	20240109	-50.20	2475	20241128	2.42	5090	-50.20	20240109	2475	2.42	20241128	5090	-50.20	20240109	2475	2.42	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
13	20241128	131057	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2530	5	2	0.20	1209281310	482254	77.44	2520	2540	2475	3280	1770	2525	2507.56	0.28	64589	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1872	-87.24	2.32	12	0.65	-29.00	1091.00	5090	20240109	-50.29	2475	20241128	2.22	5090	-50.29	20240109	2475	2.22	20241128	5090	-50.29	20240109	2475	2.22	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
14	20241128	121059	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2525	0	3	0.00	1076097890	429395	68.96	2520	2540	2475	3280	1770	2525	2506.07	0.28	39343	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1869	-87.07	2.31	12	0.58	-29.00	1091.00	5090	20240109	-50.39	2475	20241128	2.02	5090	-50.39	20240109	2475	2.02	20241128	5090	-50.39	20240109	2475	2.02	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
15	20241128	111102	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2520	-5	5	-0.20	931629265	371807	59.71	2520	2540	2475	3280	1770	2525	2505.67	0.28	32593	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1865	-86.90	2.31	12	0.50	-29.00	1091.00	5090	20240109	-50.49	2475	20241128	1.82	5090	-50.49	20240109	2475	1.82	20241128	5090	-50.49	20240109	2475	1.82	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
16	20241128	101059	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2500	-25	5	-0.99	750905240	299391	48.08	2520	2540	2475	3280	1770	2525	2508.10	0.28	24286	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1850	-86.21	2.29	12	0.40	-29.00	1091.00	5090	20240109	-50.88	2475	20241128	1.01	5090	-50.88	20240109	2475	1.01	20241128	5090	-50.88	20240109	2475	1.01	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
17	20241128	091055	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2520	-5	5	-0.20	156695520	62220	9.99	2520	2540	2490	3280	1770	2525	2518.40	0.28	7984	2708	2616	2558	2466	2408	2587	2437	74	755	100	1810	5	1	74009254	1865	-86.90	2.31	12	0.08	-29.00	1091.00	5090	20240109	-50.49	2490	20241128	1.20	5090	-50.49	20240109	2490	1.20	20241128	5090	-50.49	20240109	2490	1.20	20241128	3.92	N	214680	100	74 억	208756	N	N	0	N	N
18	20241127	161031	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2525	-90	5	-3.44	1554337470	607049	143.73	2625	2650	2500	3395	1835	2615	2560.60	0.42	-106794	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1869	-87.07	2.31	12	0.82	-29.00	1091.00	5090	20240109	-50.39	2500	20241127	1.00	5090	-50.39	20240109	2500	1.00	20241127	5090	-50.39	20240109	2500	1.00	20241127	4.00	N	214680	100	74 억	314062	N	N	36	N	N
19	20241127	151052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2525	-90	5	-3.44	1340313200	522001	123.60	2625	2650	2525	3395	1835	2615	2567.64	0.42	-105806	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1869	-87.07	2.31	12	0.71	-29.00	1091.00	5090	20240109	-50.39	2510	20241115	0.60	5090	-50.39	20240109	2510	0.60	20241115	5090	-50.39	20240109	2510	0.60	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
20	20241127	141048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2555	-60	5	-2.29	1001139115	388495	91.99	2625	2650	2540	3395	1835	2615	2576.97	0.42	-70453	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1891	-88.10	2.34	12	0.52	-29.00	1091.00	5090	20240109	-49.80	2510	20241115	1.79	5090	-49.80	20240109	2510	1.79	20241115	5090	-49.80	20240109	2510	1.79	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
21	20241127	131044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2560	-55	5	-2.10	924586775	358582	84.90	2625	2650	2540	3395	1835	2615	2578.45	0.42	-64433	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1895	-88.28	2.35	12	0.48	-29.00	1091.00	5090	20240109	-49.71	2510	20241115	1.99	5090	-49.71	20240109	2510	1.99	20241115	5090	-49.71	20240109	2510	1.99	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
22	20241127	121054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2565	-50	5	-1.91	763042105	295349	69.93	2625	2650	2540	3395	1835	2615	2583.53	0.42	-56389	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1898	-88.45	2.35	12	0.40	-29.00	1091.00	5090	20240109	-49.61	2510	20241115	2.19	5090	-49.61	20240109	2510	2.19	20241115	5090	-49.61	20240109	2510	2.19	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
23	20241127	111049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2550	-65	5	-2.49	650418950	251439	59.53	2625	2650	2540	3395	1835	2615	2586.79	0.42	-45440	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1887	-87.93	2.34	12	0.34	-29.00	1091.00	5090	20240109	-49.90	2510	20241115	1.59	5090	-49.90	20240109	2510	1.59	20241115	5090	-49.90	20240109	2510	1.59	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
24	20241127	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2580	-35	5	-1.34	480355170	185233	43.86	2625	2650	2540	3395	1835	2615	2593.25	0.42	-38641	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1909	-88.97	2.36	12	0.25	-29.00	1091.00	5090	20240109	-49.31	2510	20241115	2.79	5090	-49.31	20240109	2510	2.79	20241115	5090	-49.31	20240109	2510	2.79	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
25	20241127	091049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2615	0	3	0.00	120245060	45864	10.86	2625	2650	2610	3395	1835	2615	2621.77	0.42	-22697	2705	2660	2620	2575	2535	2640	2555	74	780	100	1880	5	1	74009254	1935	-90.17	2.40	12	0.06	-29.00	1091.00	5090	20240109	-48.62	2510	20241115	4.18	5090	-48.62	20240109	2510	4.18	20241115	5090	-48.62	20240109	2510	4.18	20241115	4.00	N	214680	100	74 억	314062	N	N	36	N	N
26	20241126	161032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2615	-15	5	-0.57	1078067400	411791	94.36	2625	2665	2580	3415	1845	2630	2617.97	0.43	-13349	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1935	-90.17	2.40	12	0.56	-29.00	1091.00	5090	20240109	-48.62	2510	20241115	4.18	5090	-48.62	20240109	2510	4.18	20241115	5090	-48.62	20240109	2510	4.18	20241115	4.18	N	214680	100	74 억	320575	N	N	36	N	N
27	20241126	151043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2620	-10	5	-0.38	1033764110	394855	90.48	2625	2665	2580	3415	1845	2630	2618.06	0.43	-12739	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1939	-90.34	2.40	12	0.53	-29.00	1091.00	5090	20240109	-48.53	2510	20241115	4.38	5090	-48.53	20240109	2510	4.38	20241115	5090	-48.53	20240109	2510	4.38	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
28	20241126	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2605	-25	5	-0.95	895254395	341833	78.33	2625	2665	2580	3415	1845	2630	2618.95	0.43	-38568	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1928	-89.83	2.39	12	0.46	-29.00	1091.00	5090	20240109	-48.82	2510	20241115	3.78	5090	-48.82	20240109	2510	3.78	20241115	5090	-48.82	20240109	2510	3.78	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
29	20241126	131039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2605	-25	5	-0.95	693112660	263862	60.46	2625	2665	2605	3415	1845	2630	2626.79	0.43	-37311	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1928	-89.83	2.39	12	0.36	-29.00	1091.00	5090	20240109	-48.82	2510	20241115	3.78	5090	-48.82	20240109	2510	3.78	20241115	5090	-48.82	20240109	2510	3.78	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
30	20241126	121045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2620	-10	5	-0.38	555735290	211240	48.40	2625	2665	2605	3415	1845	2630	2630.83	0.43	-11953	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1939	-90.34	2.40	12	0.29	-29.00	1091.00	5090	20240109	-48.53	2510	20241115	4.38	5090	-48.53	20240109	2510	4.38	20241115	5090	-48.53	20240109	2510	4.38	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
31	20241126	111049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2625	-5	5	-0.19	480666830	182599	41.84	2625	2665	2605	3415	1845	2630	2632.38	0.43	-13201	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1943	-90.52	2.41	12	0.25	-29.00	1091.00	5090	20240109	-48.43	2510	20241115	4.58	5090	-48.43	20240109	2510	4.58	20241115	5090	-48.43	20240109	2510	4.58	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
32	20241126	101057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2615	-15	5	-0.57	394094460	149527	34.26	2625	2665	2605	3415	1845	2630	2635.65	0.43	-20382	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1935	-90.17	2.40	12	0.20	-29.00	1091.00	5090	20240109	-48.62	2510	20241115	4.18	5090	-48.62	20240109	2510	4.18	20241115	5090	-48.62	20240109	2510	4.18	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
33	20241126	091047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2665	35	2	1.33	143986155	54660	12.52	2625	2665	2625	3415	1845	2630	2634.29	0.43	5985	2740	2685	2625	2570	2510	2712	2597	74	785	100	1890	5	1	74009254	1972	-91.90	2.44	12	0.07	-29.00	1091.00	5090	20240109	-47.64	2510	20241115	6.18	5090	-47.64	20240109	2510	6.18	20241115	5090	-47.64	20240109	2510	6.18	20241115	4.18	N	214680	100	74 억	320575	N	N	18	N	N
34	20241125	161019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	90	2	3.54	1122371325	426048	60.34	2570	2680	2565	3300	1780	2540	2634.40	0.24	142613	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1946	-90.69	2.41	12	0.58	-29.00	1091.00	5090	20240109	-48.33	2510	20241115	4.78	5090	-48.33	20240109	2510	4.78	20241115	5090	-48.33	20240109	2510	4.78	20241115	4.23	N	214680	100	74 억	179918	N	N	18	N	N
35	20241125	151040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	100	2	3.94	1033737925	392420	55.58	2570	2680	2565	3300	1780	2540	2634.27	0.24	123692	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1954	-91.03	2.42	12	0.53	-29.00	1091.00	5090	20240109	-48.13	2510	20241115	5.18	5090	-48.13	20240109	2510	5.18	20241115	5090	-48.13	20240109	2510	5.18	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
36	20241125	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	100	2	3.94	861374570	326719	46.28	2570	2680	2565	3300	1780	2540	2636.45	0.24	104814	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1954	-91.03	2.42	12	0.44	-29.00	1091.00	5090	20240109	-48.13	2510	20241115	5.18	5090	-48.13	20240109	2510	5.18	20241115	5090	-48.13	20240109	2510	5.18	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
37	20241125	131030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2635	95	2	3.74	829963075	314803	44.59	2570	2680	2565	3300	1780	2540	2636.46	0.24	102770	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1950	-90.86	2.42	12	0.43	-29.00	1091.00	5090	20240109	-48.23	2510	20241115	4.98	5090	-48.23	20240109	2510	4.98	20241115	5090	-48.23	20240109	2510	4.98	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
38	20241125	121042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	100	2	3.94	738397070	280005	39.66	2570	2680	2565	3300	1780	2540	2637.10	0.24	85791	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1954	-91.03	2.42	12	0.38	-29.00	1091.00	5090	20240109	-48.13	2510	20241115	5.18	5090	-48.13	20240109	2510	5.18	20241115	5090	-48.13	20240109	2510	5.18	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
39	20241125	111035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	90	2	3.54	705137145	267393	37.87	2570	2680	2565	3300	1780	2540	2637.09	0.24	85242	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1946	-90.69	2.41	12	0.36	-29.00	1091.00	5090	20240109	-48.33	2510	20241115	4.78	5090	-48.33	20240109	2510	4.78	20241115	5090	-48.33	20240109	2510	4.78	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
40	20241125	101022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	105	2	4.13	580890420	220186	31.19	2570	2680	2565	3300	1780	2540	2638.19	0.24	65927	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1958	-91.21	2.42	12	0.30	-29.00	1091.00	5090	20240109	-48.04	2510	20241115	5.38	5090	-48.04	20240109	2510	5.38	20241115	5090	-48.04	20240109	2510	5.38	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
41	20241125	091024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2665	125	2	4.92	310457520	117610	16.66	2570	2680	2565	3300	1780	2540	2639.75	0.24	52946	2723	2631	2583	2491	2443	2607	2467	74	760	100	1820	5	1	74009254	1972	-91.90	2.44	12	0.16	-29.00	1091.00	5090	20240109	-47.64	2510	20241115	6.18	5090	-47.64	20240109	2510	6.18	20241115	5090	-47.64	20240109	2510	6.18	20241115	4.23	N	214680	100	74 억	179918	N	N	17	N	N
42	20241122	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2540	-110	5	-4.15	1760950785	675938	86.04	2650	2675	2535	3445	1855	2650	2605.74	0.25	2115	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1880	-87.59	2.33	12	0.91	-29.00	1091.00	5090	20240109	-50.10	2510	20241115	1.20	5090	-50.10	20240109	2510	1.20	20241115	5090	-50.10	20240109	2510	1.20	20241115	4.20	N	214680	100	74 억	183744	N	N	17	N	N
43	20241122	150940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2555	-95	5	-3.58	1513412055	578682	73.66	2650	2675	2545	3445	1855	2650	2615.27	0.25	6041	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1891	-88.10	2.34	12	0.78	-29.00	1091.00	5090	20240109	-49.80	2510	20241115	1.79	5090	-49.80	20240109	2510	1.79	20241115	5090	-49.80	20240109	2510	1.79	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
44	20241122	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2595	-55	5	-2.08	1116735375	424036	53.97	2650	2675	2575	3445	1855	2650	2633.58	0.25	-4724	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1921	-89.48	2.38	12	0.57	-29.00	1091.00	5090	20240109	-49.02	2510	20241115	3.39	5090	-49.02	20240109	2510	3.39	20241115	5090	-49.02	20240109	2510	3.39	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
45	20241122	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	-10	5	-0.38	705451400	266154	33.88	2650	2675	2630	3445	1855	2650	2650.54	0.25	8039	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1954	-91.03	2.42	12	0.36	-29.00	1091.00	5090	20240109	-48.13	2510	20241115	5.18	5090	-48.13	20240109	2510	5.18	20241115	5090	-48.13	20240109	2510	5.18	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
46	20241122	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	5	2	0.19	561303100	211545	26.93	2650	2675	2640	3445	1855	2650	2653.35	0.25	9882	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1965	-91.55	2.43	12	0.29	-29.00	1091.00	5090	20240109	-47.84	2510	20241115	5.78	5090	-47.84	20240109	2510	5.78	20241115	5090	-47.84	20240109	2510	5.78	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
47	20241122	110933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	5	2	0.19	448262295	168874	21.50	2650	2675	2640	3445	1855	2650	2654.42	0.25	3699	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1965	-91.55	2.43	12	0.23	-29.00	1091.00	5090	20240109	-47.84	2510	20241115	5.78	5090	-47.84	20240109	2510	5.78	20241115	5090	-47.84	20240109	2510	5.78	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
48	20241122	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	-5	5	-0.19	317664570	119606	15.22	2650	2675	2640	3445	1855	2650	2655.93	0.25	3307	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1958	-91.21	2.42	12	0.16	-29.00	1091.00	5090	20240109	-48.04	2510	20241115	5.38	5090	-48.04	20240109	2510	5.38	20241115	5090	-48.04	20240109	2510	5.38	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
49	20241122	090944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	5	2	0.19	64698655	24380	3.10	2650	2675	2640	3445	1855	2650	2653.78	0.25	4899	2843	2746	2698	2601	2553	2722	2577	74	795	100	1900	5	1	74009254	1965	-91.55	2.43	12	0.03	-29.00	1091.00	5090	20240109	-47.84	2510	20241115	5.78	5090	-47.84	20240109	2510	5.78	20241115	5090	-47.84	20240109	2510	5.78	20241115	4.20	N	214680	100	74 억	183744	N	N	6	N	N
50	20241121	160934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2650	-90	5	-3.28	2072241550	768344	179.77	2765	2795	2650	3560	1920	2740	2696.49	0.26	-6855	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	1961	-91.38	2.43	12	1.04	-29.00	1091.00	5090	20240109	-47.94	2510	20241115	5.58	5090	-47.94	20240109	2510	5.58	20241115	5090	-47.94	20240109	2510	5.58	20241115	4.25	N	214680	100	74 억	190599	N	N	6	N	N
51	20241121	150952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2660	-80	5	-2.92	1992226575	738204	172.72	2765	2795	2650	3560	1920	2740	2698.18	0.26	-2841	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	1969	-91.72	2.44	12	1.00	-29.00	1091.00	5090	20240109	-47.74	2510	20241115	5.98	5090	-47.74	20240109	2510	5.98	20241115	5090	-47.74	20240109	2510	5.98	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
52	20241121	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2660	-80	5	-2.92	1640848300	606121	141.81	2765	2795	2655	3560	1920	2740	2706.58	0.26	344	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	1969	-91.72	2.44	12	0.82	-29.00	1091.00	5090	20240109	-47.74	2510	20241115	5.98	5090	-47.74	20240109	2510	5.98	20241115	5090	-47.74	20240109	2510	5.98	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
53	20241121	130943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	-50	5	-1.82	1488382820	549185	128.49	2765	2795	2655	3560	1920	2740	2709.61	0.26	4577	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	1991	-92.76	2.47	12	0.74	-29.00	1091.00	5090	20240109	-47.15	2510	20241115	7.17	5090	-47.15	20240109	2510	7.17	20241115	5090	-47.15	20240109	2510	7.17	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
54	20241121	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	-50	5	-1.82	1096278415	402818	94.25	2765	2795	2675	3560	1920	2740	2721.05	0.26	-4363	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	1991	-92.76	2.47	12	0.54	-29.00	1091.00	5090	20240109	-47.15	2510	20241115	7.17	5090	-47.15	20240109	2510	7.17	20241115	5090	-47.15	20240109	2510	7.17	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
55	20241121	110947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	-35	5	-1.28	916960520	336025	78.62	2765	2795	2675	3560	1920	2740	2728.50	0.26	-9093	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	2002	-93.28	2.48	12	0.45	-29.00	1091.00	5090	20240109	-46.86	2510	20241115	7.77	5090	-46.86	20240109	2510	7.77	20241115	5090	-46.86	20240109	2510	7.77	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
56	20241121	100947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	-35	5	-1.28	650882570	237232	55.51	2765	2795	2700	3560	1920	2740	2743.82	0.26	-18084	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	2002	-93.28	2.48	12	0.32	-29.00	1091.00	5090	20240109	-46.86	2510	20241115	7.77	5090	-46.86	20240109	2510	7.77	20241115	5090	-46.86	20240109	2510	7.77	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
57	20241121	090949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	30	2	1.09	140431320	50789	11.88	2765	2795	2750	3560	1920	2740	2771.12	0.26	-5999	2816	2777	2751	2712	2686	2797	2732	74	820	100	1970	5	1	74009254	2050	-95.52	2.54	12	0.07	-29.00	1091.00	5090	20240109	-45.58	2510	20241115	10.36	5090	-45.58	20240109	2510	10.36	20241115	5090	-45.58	20240109	2510	10.36	20241115	4.25	N	214680	100	74 억	190599	N	N	8	N	N
58	20241120	160940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	0	3	0.00	1067632035	389208	47.87	2735	2790	2725	3560	1920	2740	2743.11	0.22	27792	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2028	-94.48	2.51	12	0.53	-29.00	1091.00	5090	20240109	-46.17	2510	20241115	9.16	5090	-46.17	20240109	2510	9.16	20241115	5090	-46.17	20240109	2510	9.16	20241115	4.23	N	214680	100	74 억	162159	N	N	8	N	N
59	20241120	150952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-10	5	-0.36	1007867265	367367	45.18	2735	2790	2725	3560	1920	2740	2743.49	0.22	33617	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2020	-94.14	2.50	12	0.50	-29.00	1091.00	5090	20240109	-46.37	2510	20241115	8.76	5090	-46.37	20240109	2510	8.76	20241115	5090	-46.37	20240109	2510	8.76	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
60	20241120	140954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	5	2	0.18	874724990	318690	39.19	2735	2790	2725	3560	1920	2740	2744.75	0.22	34532	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2032	-94.66	2.52	12	0.43	-29.00	1091.00	5090	20240109	-46.07	2510	20241115	9.36	5090	-46.07	20240109	2510	9.36	20241115	5090	-46.07	20240109	2510	9.36	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
61	20241120	130957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	5	2	0.18	817540490	297811	36.63	2735	2790	2725	3560	1920	2740	2745.17	0.22	36844	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2032	-94.66	2.52	12	0.40	-29.00	1091.00	5090	20240109	-46.07	2510	20241115	9.36	5090	-46.07	20240109	2510	9.36	20241115	5090	-46.07	20240109	2510	9.36	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
62	20241120	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	5	2	0.18	746326780	271805	33.43	2735	2790	2725	3560	1920	2740	2745.82	0.22	38125	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2032	-94.66	2.52	12	0.37	-29.00	1091.00	5090	20240109	-46.07	2510	20241115	9.36	5090	-46.07	20240109	2510	9.36	20241115	5090	-46.07	20240109	2510	9.36	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
63	20241120	110957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	-5	5	-0.18	474859320	173197	21.30	2735	2780	2725	3560	1920	2740	2741.73	0.22	21995	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2024	-94.31	2.51	12	0.23	-29.00	1091.00	5090	20240109	-46.27	2510	20241115	8.96	5090	-46.27	20240109	2510	8.96	20241115	5090	-46.27	20240109	2510	8.96	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
64	20241120	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	5	2	0.18	369590190	134860	16.59	2735	2780	2725	3560	1920	2740	2740.55	0.22	27689	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2032	-94.66	2.52	12	0.18	-29.00	1091.00	5090	20240109	-46.07	2510	20241115	9.36	5090	-46.07	20240109	2510	9.36	20241115	5090	-46.07	20240109	2510	9.36	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
65	20241120	090954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	5	2	0.18	78896640	28736	3.53	2735	2780	2735	3560	1920	2740	2745.61	0.22	5416	2890	2815	2765	2690	2640	2852	2727	74	820	100	1970	5	1	74009254	2032	-94.66	2.52	12	0.04	-29.00	1091.00	5090	20240109	-46.07	2510	20241115	9.36	5090	-46.07	20240109	2510	9.36	20241115	5090	-46.07	20240109	2510	9.36	20241115	4.23	N	214680	100	74 억	162159	N	N	11	N	N
66	20241119	160901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	10	2	0.37	2228738395	802616	88.02	2715	2840	2715	3545	1915	2730	2776.89	0.25	-26167	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2028	-94.48	2.51	12	1.08	-29.00	1091.00	5090	20240109	-46.17	2510	20241115	9.16	5090	-46.17	20240109	2510	9.16	20241115	5090	-46.17	20240109	2510	9.16	20241115	4.31	N	214680	100	74 억	188470	N	N	11	N	N
67	20241119	150915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	10	2	0.37	2090969455	752285	82.50	2715	2840	2715	3545	1915	2730	2779.49	0.25	-20651	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2028	-94.48	2.51	12	1.02	-29.00	1091.00	5090	20240109	-46.17	2510	20241115	9.16	5090	-46.17	20240109	2510	9.16	20241115	5090	-46.17	20240109	2510	9.16	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
68	20241119	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	20	2	0.73	1884823795	677116	74.25	2715	2840	2715	3545	1915	2730	2783.61	0.25	-20403	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2035	-94.83	2.52	12	0.91	-29.00	1091.00	5090	20240109	-45.97	2510	20241115	9.56	5090	-45.97	20240109	2510	9.56	20241115	5090	-45.97	20240109	2510	9.56	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
69	20241119	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	25	2	0.92	1700247605	610025	66.90	2715	2840	2715	3545	1915	2730	2787.18	0.25	-18830	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2039	-95.00	2.53	12	0.82	-29.00	1091.00	5090	20240109	-45.87	2510	20241115	9.76	5090	-45.87	20240109	2510	9.76	20241115	5090	-45.87	20240109	2510	9.76	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
70	20241119	120907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	40	2	1.47	1461108945	523121	57.37	2715	2840	2715	3545	1915	2730	2793.06	0.25	-30635	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2050	-95.52	2.54	12	0.71	-29.00	1091.00	5090	20240109	-45.58	2510	20241115	10.36	5090	-45.58	20240109	2510	10.36	20241115	5090	-45.58	20240109	2510	10.36	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
71	20241119	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	45	2	1.65	1366489720	488880	53.61	2715	2840	2715	3545	1915	2730	2795.14	0.25	-30613	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2054	-95.69	2.54	12	0.66	-29.00	1091.00	5090	20240109	-45.48	2510	20241115	10.56	5090	-45.48	20240109	2510	10.56	20241115	5090	-45.48	20240109	2510	10.56	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
72	20241119	100940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	40	2	1.47	1130173165	403903	44.29	2715	2840	2715	3545	1915	2730	2798.13	0.25	-37277	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2050	-95.52	2.54	12	0.55	-29.00	1091.00	5090	20240109	-45.58	2510	20241115	10.36	5090	-45.58	20240109	2510	10.36	20241115	5090	-45.58	20240109	2510	10.36	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
73	20241119	090933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	20	2	0.73	100826615	36873	4.04	2715	2750	2715	3545	1915	2730	2734.43	0.25	458	2963	2846	2773	2656	2583	2810	2620	74	815	100	1960	5	1	74009254	2035	-94.83	2.52	12	0.05	-29.00	1091.00	5090	20240109	-45.97	2510	20241115	9.56	5090	-45.97	20240109	2510	9.56	20241115	5090	-45.97	20240109	2510	9.56	20241115	4.31	N	214680	100	74 억	188470	N	N	15	N	N
74	20241118	160905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-90	5	-3.19	2515983015	904332	34.66	2785	2890	2700	3665	1975	2820	2782.20	0.41	-119301	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2020	-94.14	2.50	12	1.22	-29.00	1091.00	5090	20240109	-46.37	2510	20241115	8.76	5090	-46.37	20240109	2510	8.76	20241115	5090	-46.37	20240109	2510	8.76	20241115	4.34	N	214680	100	74 억	305763	N	N	15	N	N
75	20241118	150916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-65	5	-2.30	2405811285	864106	33.12	2785	2890	2700	3665	1975	2820	2784.16	0.41	-114199	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2039	-95.00	2.53	12	1.17	-29.00	1091.00	5090	20240109	-45.87	2510	20241115	9.76	5090	-45.87	20240109	2510	9.76	20241115	5090	-45.87	20240109	2510	9.76	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
76	20241118	140918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-80	5	-2.84	2166871350	776632	29.77	2785	2890	2730	3665	1975	2820	2790.09	0.41	-108244	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2028	-94.48	2.51	12	1.05	-29.00	1091.00	5090	20240109	-46.17	2510	20241115	9.16	5090	-46.17	20240109	2510	9.16	20241115	5090	-46.17	20240109	2510	9.16	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
77	20241118	130913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-70	5	-2.48	2026574560	725434	27.81	2785	2890	2730	3665	1975	2820	2793.60	0.41	-92762	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2035	-94.83	2.52	12	0.98	-29.00	1091.00	5090	20240109	-45.97	2510	20241115	9.56	5090	-45.97	20240109	2510	9.56	20241115	5090	-45.97	20240109	2510	9.56	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
78	20241118	120916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-40	5	-1.42	1690072265	603212	23.12	2785	2890	2730	3665	1975	2820	2801.79	0.41	-69755	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2057	-95.86	2.55	12	0.82	-29.00	1091.00	5090	20240109	-45.38	2510	20241115	10.76	5090	-45.38	20240109	2510	10.76	20241115	5090	-45.38	20240109	2510	10.76	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
79	20241118	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2790	-30	5	-1.06	1578182850	563007	21.58	2785	2890	2730	3665	1975	2820	2803.13	0.41	-56845	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2065	-96.21	2.56	12	0.76	-29.00	1091.00	5090	20240109	-45.19	2510	20241115	11.16	5090	-45.19	20240109	2510	11.16	20241115	5090	-45.19	20240109	2510	11.16	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
80	20241118	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	45	2	1.60	957953720	343811	13.18	2785	2880	2730	3665	1975	2820	2786.28	0.41	2448	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2120	-98.79	2.63	12	0.46	-29.00	1091.00	5090	20240109	-43.71	2510	20241115	14.14	5090	-43.71	20240109	2510	14.14	20241115	5090	-43.71	20240109	2510	14.14	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
81	20241118	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-40	5	-1.42	270657240	98005	3.76	2785	2795	2730	3665	1975	2820	2761.65	0.41	-5818	3046	2932	2721	2607	2396	2990	2665	74	845	100	2030	5	1	74009254	2057	-95.86	2.55	12	0.13	-29.00	1091.00	5090	20240109	-45.38	2510	20241115	10.76	5090	-45.38	20240109	2510	10.76	20241115	5090	-45.38	20240109	2510	10.76	20241115	4.34	N	214680	100	74 억	305763	N	N	3	N	N
82	20241115	160937	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2820	180	2	6.82	6482707405	2375644	459.60	2580	2835	2510	3430	1850	2640	2728.69	0.22	143524	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	2087	-97.24	2.58	12	3.21	-29.00	1091.00	5090	20240109	-44.60	2510	20241115	12.35	5090	-44.60	20240109	2510	12.35	20241115	5090	-44.60	20240109	2510	12.35	20241115	4.45	N	214680	100	74 억	164062	N	N	3	N	N
83	20241115	151005	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2760	120	2	4.55	6144132015	2254756	436.22	2580	2835	2510	3430	1850	2640	2724.97	0.22	127543	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	2043	-95.17	2.53	12	3.05	-29.00	1091.00	5090	20240109	-45.78	2510	20241115	9.96	5090	-45.78	20240109	2510	9.96	20241115	5090	-45.78	20240109	2510	9.96	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
84	20241115	140954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2770	130	2	4.92	5792118885	2127955	411.69	2580	2835	2510	3430	1850	2640	2721.92	0.22	89764	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	2050	-95.52	2.54	12	2.88	-29.00	1091.00	5090	20240109	-45.58	2510	20241115	10.36	5090	-45.58	20240109	2510	10.36	20241115	5090	-45.58	20240109	2510	10.36	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
85	20241115	130954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2775	135	2	5.11	5465221775	2009639	388.80	2580	2835	2510	3430	1850	2640	2719.50	0.22	83294	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	2054	-95.69	2.54	12	2.72	-29.00	1091.00	5090	20240109	-45.48	2510	20241115	10.56	5090	-45.48	20240109	2510	10.56	20241115	5090	-45.48	20240109	2510	10.56	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
86	20241115	120958	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2815	175	2	6.63	4780194730	1762688	341.02	2580	2835	2510	3430	1850	2640	2711.88	0.22	75768	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	2083	-97.07	2.58	12	2.38	-29.00	1091.00	5090	20240109	-44.70	2510	20241115	12.15	5090	-44.70	20240109	2510	12.15	20241115	5090	-44.70	20240109	2510	12.15	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
87	20241115	110933	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2700	60	2	2.27	1632694350	630493	121.98	2580	2700	2510	3430	1850	2640	2589.55	0.22	65229	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	1998	-93.10	2.47	12	0.85	-29.00	1091.00	5090	20240109	-46.95	2510	20241115	7.57	5090	-46.95	20240109	2510	7.57	20241115	5090	-46.95	20240109	2510	7.57	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
88	20241115	100932	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2535	-105	5	-3.98	784939770	305550	59.11	2580	2620	2515	3430	1850	2640	2568.94	0.22	-1896	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	1876	-87.41	2.32	12	0.41	-29.00	1091.00	5090	20240109	-50.20	2515	20241115	0.80	5090	-50.20	20240109	2515	0.80	20241115	5090	-50.20	20240109	2515	0.80	20241115	4.45	N	214680	100	74 억	164062	N	N	72	N	N
89	20241115	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2590	-50	5	-1.89	163933830	63093	12.21	2580	2620	2580	3430	1850	2640	2598.29	0.22	17743	2866	2752	2636	2522	2406	2695	2465	74	790	100	1900	5	1	74009254	1917	-89.31	2.37	12	0.09	-29.00	1091.00	5090	20240109	-49.12	2520	20241114	2.78	5090	-49.12	20240109	2520	2.78	20241114	5090	-49.12	20240109	2520	2.78	20241114	4.45	N	214680	100	74 억	164062	N	N	72	N	N
90	20241114	160927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2665	-5	5	-0.19	1329999260	495433	73.01	2670	2750	2520	3470	1870	2670	2684.52	0.21	6848	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	1972	-91.90	2.44	12	0.67	-29.00	1091.00	5090	20240109	-47.64	2520	20241114	5.75	5090	-47.64	20240109	2520	5.75	20241114	5090	-47.64	20240109	2520	5.75	20241114	4.65	N	214680	100	74 억	157926	N	N	29	N	N
91	20241114	150933	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2645	-25	5	-0.94	1132770110	420943	62.03	2670	2750	2520	3470	1870	2670	2691.03	0.21	23584	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	1958	-91.21	2.42	12	0.57	-29.00	1091.00	5090	20240109	-48.04	2520	20241114	4.96	5090	-48.04	20240109	2520	4.96	20241114	5090	-48.04	20240109	2520	4.96	20241114	4.65	N	214680	100	74 억	157926	N	N	29	N	N
92	20241114	140925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	20	2	0.75	743412160	274503	40.45	2670	2750	2670	3470	1870	2670	2708.22	0.21	24443	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	1991	-92.76	2.47	12	0.37	-29.00	1091.00	5090	20240109	-47.15	2655	20240909	1.32	5090	-47.15	20240109	2655	1.32	20240909	5090	-47.15	20240109	2655	1.32	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
93	20241114	130926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2715	45	2	1.69	598321095	220638	32.51	2670	2750	2670	3470	1870	2670	2711.79	0.21	24373	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	2009	-93.62	2.49	12	0.30	-29.00	1091.00	5090	20240109	-46.66	2655	20240909	2.26	5090	-46.66	20240109	2655	2.26	20240909	5090	-46.66	20240109	2655	2.26	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
94	20241114	120924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	35	2	1.31	464007155	170977	25.19	2670	2750	2670	3470	1870	2670	2713.88	0.21	13173	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	2002	-93.28	2.48	12	0.23	-29.00	1091.00	5090	20240109	-46.86	2655	20240909	1.88	5090	-46.86	20240109	2655	1.88	20240909	5090	-46.86	20240109	2655	1.88	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
95	20241114	110923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	40	2	1.50	363545695	133936	19.74	2670	2750	2670	3470	1870	2670	2714.35	0.21	8924	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	2006	-93.45	2.48	12	0.18	-29.00	1091.00	5090	20240109	-46.76	2655	20240909	2.07	5090	-46.76	20240109	2655	2.07	20240909	5090	-46.76	20240109	2655	2.07	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
96	20241114	100943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2725	55	2	2.06	100847840	37431	5.52	2670	2740	2670	3470	1870	2670	2694.28	0.21	1159	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	2017	-93.97	2.50	12	0.05	-29.00	1091.00	5090	20240109	-46.46	2655	20240909	2.64	5090	-46.46	20240109	2655	2.64	20240909	5090	-46.46	20240109	2655	2.64	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
97	20241114	090919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	0.21	0	2850	2760	2715	2625	2580	2737	2602	74	800	100	1920	5	1	74009254	1976	-92.07	2.45	12	0.00	-29.00	1091.00	5090	20240109	-47.54	2655	20240909	0.56	5090	-47.54	20240109	2655	0.56	20240909	5090	-47.54	20240109	2655	0.56	20240909	4.65	N	214680	100	74 억	157926	N	N	29	N	N
98	20241113	160603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2670	-75	5	-2.73	1800140735	662916	53.38	2690	2805	2670	3565	1925	2745	2715.70	0.24	-23038	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	1976	-92.07	2.45	12	0.90	-29.00	1091.00	5090	20240109	-47.54	2655	20240909	0.56	5090	-47.54	20240109	2655	0.56	20240909	5090	-47.54	20240109	2655	0.56	20240909	4.81	N	214680	100	74 억	180954	N	N	29	N	N
99	20241113	150632	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2680	-65	5	-2.37	1593266505	585519	47.15	2690	2805	2680	3565	1925	2745	2721.06	0.24	-20816	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	1983	-92.41	2.46	12	0.79	-29.00	1091.00	5090	20240109	-47.35	2655	20240909	0.94	5090	-47.35	20240109	2655	0.94	20240909	5090	-47.35	20240109	2655	0.94	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
100	20241113	140629	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2725	-20	5	-0.73	1364485015	500504	40.30	2690	2805	2680	3565	1925	2745	2726.17	0.24	-12847	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2017	-93.97	2.50	12	0.68	-29.00	1091.00	5090	20240109	-46.46	2655	20240909	2.64	5090	-46.46	20240109	2655	2.64	20240909	5090	-46.46	20240109	2655	2.64	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
101	20241113	130628	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	-25	5	-0.91	1312600360	481474	38.77	2690	2805	2680	3565	1925	2745	2726.15	0.24	-14641	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2013	-93.79	2.49	12	0.65	-29.00	1091.00	5090	20240109	-46.56	2655	20240909	2.45	5090	-46.56	20240109	2655	2.45	20240909	5090	-46.56	20240109	2655	2.45	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
102	20241113	120623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-5	5	-0.18	1147090375	420791	33.89	2690	2805	2680	3565	1925	2745	2725.97	0.24	-15019	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2028	-94.48	2.51	12	0.57	-29.00	1091.00	5090	20240109	-46.17	2655	20240909	3.20	5090	-46.17	20240109	2655	3.20	20240909	5090	-46.17	20240109	2655	3.20	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
103	20241113	110622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	15	2	0.55	1040464325	381927	30.76	2690	2805	2680	3565	1925	2745	2724.17	0.24	-1535	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2043	-95.17	2.53	12	0.52	-29.00	1091.00	5090	20240109	-45.78	2655	20240909	3.95	5090	-45.78	20240109	2655	3.95	20240909	5090	-45.78	20240109	2655	3.95	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
104	20241113	100622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	-40	5	-1.46	673809760	246990	19.89	2690	2805	2680	3565	1925	2745	2727.98	0.24	12326	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2002	-93.28	2.48	12	0.33	-29.00	1091.00	5090	20240109	-46.86	2655	20240909	1.88	5090	-46.86	20240109	2655	1.88	20240909	5090	-46.86	20240109	2655	1.88	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
105	20241113	090613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	25	2	0.91	189067555	69094	5.56	2690	2805	2680	3565	1925	2745	2736.19	0.24	1352	2981	2862	2796	2677	2611	2830	2645	74	820	100	1970	5	1	74009254	2050	-95.52	2.54	12	0.09	-29.00	1091.00	5090	20240109	-45.58	2655	20240909	4.33	5090	-45.58	20240109	2655	4.33	20240909	5090	-45.58	20240109	2655	4.33	20240909	4.81	N	214680	100	74 억	180954	N	N	42	N	N
106	20241112	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-170	5	-5.83	3432446190	1222063	147.49	2885	2915	2730	3785	2045	2915	2808.73	0.28	-23160	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2032	-94.66	2.52	12	1.65	-29.00	1091.00	5090	20240109	-46.07	2655	20240909	3.39	5090	-46.07	20240109	2655	3.39	20240909	5090	-46.07	20240109	2655	3.39	20240909	4.78	N	214680	100	74 억	204114	N	N	42	N	N
107	20241112	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-170	5	-5.83	3204897915	1138982	137.46	2885	2915	2740	3785	2045	2915	2813.66	0.28	-23090	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2032	-94.66	2.52	12	1.54	-29.00	1091.00	5090	20240109	-46.07	2655	20240909	3.39	5090	-46.07	20240109	2655	3.39	20240909	5090	-46.07	20240109	2655	3.39	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
108	20241112	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-115	5	-3.95	2623167440	928359	112.04	2885	2915	2765	3785	2045	2915	2825.41	0.28	-17302	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2072	-96.55	2.57	12	1.25	-29.00	1091.00	5090	20240109	-44.99	2655	20240909	5.46	5090	-44.99	20240109	2655	5.46	20240909	5090	-44.99	20240109	2655	5.46	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
109	20241112	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	-95	5	-3.26	1984423770	699947	84.47	2885	2915	2790	3785	2045	2915	2834.89	0.28	16357	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2087	-97.24	2.58	12	0.95	-29.00	1091.00	5090	20240109	-44.60	2655	20240909	6.21	5090	-44.60	20240109	2655	6.21	20240909	5090	-44.60	20240109	2655	6.21	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
110	20241112	120902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	-100	5	-3.43	1813335850	639276	77.15	2885	2915	2790	3785	2045	2915	2836.31	0.28	17371	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2083	-97.07	2.58	12	0.86	-29.00	1091.00	5090	20240109	-44.70	2655	20240909	6.03	5090	-44.70	20240109	2655	6.03	20240909	5090	-44.70	20240109	2655	6.03	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
111	20241112	110859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	-80	5	-2.74	1591399245	560587	67.66	2885	2915	2790	3785	2045	2915	2838.55	0.28	28469	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2098	-97.76	2.60	12	0.76	-29.00	1091.00	5090	20240109	-44.30	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	5090	-44.30	20240109	2655	6.78	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
112	20241112	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-75	5	-2.57	1208320930	425759	51.38	2885	2915	2790	3785	2045	2915	2837.69	0.28	1146	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2102	-97.93	2.60	12	0.58	-29.00	1091.00	5090	20240109	-44.20	2655	20240909	6.97	5090	-44.20	20240109	2655	6.97	20240909	5090	-44.20	20240109	2655	6.97	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
113	20241112	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	-40	5	-1.37	204994780	71226	8.60	2885	2915	2860	3785	2045	2915	2877.07	0.28	1519	3098	3006	2953	2861	2808	2980	2835	74	870	100	2090	5	1	74009254	2128	-99.14	2.64	12	0.10	-29.00	1091.00	5090	20240109	-43.52	2655	20240909	8.29	5090	-43.52	20240109	2655	8.29	20240909	5090	-43.52	20240109	2655	8.29	20240909	4.78	N	214680	100	74 억	204114	N	N	19	N	N
114	20241111	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-95	5	-3.16	2415866500	814154	94.75	3005	3045	2900	3910	2110	3010	2967.34	0.38	-76933	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2157	-100.52	2.67	12	1.10	-29.00	1091.00	5090	20240109	-42.73	2655	20240909	9.79	5090	-42.73	20240109	2655	9.79	20240909	5090	-42.73	20240109	2655	9.79	20240909	4.64	N	214680	100	74 억	280577	N	N	19	N	N
115	20241111	150915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-95	5	-3.16	2237751985	752958	87.63	3005	3045	2915	3910	2110	3010	2971.89	0.38	-71712	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2157	-100.52	2.67	12	1.02	-29.00	1091.00	5090	20240109	-42.73	2655	20240909	9.79	5090	-42.73	20240109	2655	9.79	20240909	5090	-42.73	20240109	2655	9.79	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
116	20241111	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	-80	5	-2.66	2063589155	693332	80.69	3005	3045	2920	3910	2110	3010	2976.28	0.38	-70577	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2168	-101.03	2.69	12	0.94	-29.00	1091.00	5090	20240109	-42.44	2655	20240909	10.36	5090	-42.44	20240109	2655	10.36	20240909	5090	-42.44	20240109	2655	10.36	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
117	20241111	130901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	-80	5	-2.66	1918722325	643806	74.92	3005	3045	2925	3910	2110	3010	2980.23	0.38	-68985	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2168	-101.03	2.69	12	0.87	-29.00	1091.00	5090	20240109	-42.44	2655	20240909	10.36	5090	-42.44	20240109	2655	10.36	20240909	5090	-42.44	20240109	2655	10.36	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
118	20241111	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	-65	5	-2.16	1617567740	541166	62.98	3005	3045	2925	3910	2110	3010	2989.00	0.38	-71504	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2180	-101.55	2.70	12	0.73	-29.00	1091.00	5090	20240109	-42.14	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5090	-42.14	20240109	2655	10.92	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
119	20241111	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-35	5	-1.16	1146472610	381947	44.45	3005	3045	2970	3910	2110	3010	3001.63	0.38	-54135	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2202	-102.59	2.73	12	0.52	-29.00	1091.00	5090	20240109	-41.55	2655	20240909	12.05	5090	-41.55	20240109	2655	12.05	20240909	5090	-41.55	20240109	2655	12.05	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
120	20241111	100850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-20	5	-0.66	691576430	229494	26.71	3005	3045	2990	3910	2110	3010	3013.50	0.38	60	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2213	-103.10	2.74	12	0.31	-29.00	1091.00	5090	20240109	-41.26	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	5090	-41.26	20240109	2655	12.62	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
121	20241111	090847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	20	2	0.66	113115110	37642	4.38	3005	3030	2995	3910	2110	3010	3004.88	0.38	6035	3136	3072	3036	2972	2936	3055	2955	74	900	100	2160	5	1	74009254	2242	-104.48	2.78	12	0.05	-29.00	1091.00	5090	20240109	-40.47	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.64	N	214680	100	74 억	280577	N	N	11	N	N
122	20241108	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-20	5	-0.66	2560025010	843141	79.31	3035	3100	3000	3935	2125	3030	3036.31	0.47	-67058	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2228	-103.79	2.76	12	1.14	-29.00	1091.00	5090	20240109	-40.86	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.59	N	214680	100	74 억	347908	N	N	11	N	N
123	20241108	150852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	-25	5	-0.83	2433742805	801204	75.36	3035	3100	3000	3935	2125	3030	3037.61	0.47	-64171	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2224	-103.62	2.75	12	1.08	-29.00	1091.00	5090	20240109	-40.96	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5090	-40.96	20240109	2655	13.18	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
124	20241108	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-10	5	-0.33	2096015385	689179	64.82	3035	3100	3000	3935	2125	3030	3041.33	0.47	-55369	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2235	-104.14	2.77	12	0.93	-29.00	1091.00	5090	20240109	-40.67	2655	20240909	13.75	5090	-40.67	20240109	2655	13.75	20240909	5090	-40.67	20240109	2655	13.75	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
125	20241108	130851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	0	3	0.00	1852610460	608649	57.25	3035	3100	3000	3935	2125	3030	3043.81	0.47	-54563	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2242	-104.48	2.78	12	0.82	-29.00	1091.00	5090	20240109	-40.47	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
126	20241108	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	5	2	0.17	1654599280	543407	51.11	3035	3100	3000	3935	2125	3030	3044.87	0.47	-54242	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2246	-104.66	2.78	12	0.73	-29.00	1091.00	5090	20240109	-40.37	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
127	20241108	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	25	2	0.83	1403148660	461261	43.39	3035	3100	3000	3935	2125	3030	3041.99	0.47	-39858	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2261	-105.34	2.80	12	0.62	-29.00	1091.00	5090	20240109	-39.98	2655	20240909	15.07	5090	-39.98	20240109	2655	15.07	20240909	5090	-39.98	20240109	2655	15.07	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
128	20241108	100900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-20	5	-0.66	711959105	234482	22.06	3035	3080	3005	3935	2125	3030	3036.31	0.47	-33587	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2228	-103.79	2.76	12	0.32	-29.00	1091.00	5090	20240109	-40.86	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
129	20241108	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	30	2	0.99	158520580	52089	4.90	3035	3060	3030	3935	2125	3030	3043.34	0.47	1038	3153	3091	3048	2986	2943	3070	2965	74	905	100	2180	5	1	74009254	2265	-105.52	2.80	12	0.07	-29.00	1091.00	5090	20240109	-39.88	2655	20240909	15.25	5090	-39.88	20240109	2655	15.25	20240909	5090	-39.88	20240109	2655	15.25	20240909	4.59	N	214680	100	74 억	347908	N	N	15	N	N
130	20241107	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-130	5	-4.11	3089858695	1011254	45.80	3090	3110	3005	4105	2215	3160	3055.12	0.67	-152425	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2242	-104.48	2.78	12	1.37	-29.00	1091.00	5090	20240109	-40.47	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.44	N	214680	100	74 억	494147	N	N	15	N	N
131	20241107	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-140	5	-4.43	2972642920	972492	44.04	3090	3110	3005	4105	2215	3160	3056.36	0.67	-149256	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2235	-104.14	2.77	12	1.31	-29.00	1091.00	5090	20240109	-40.67	2655	20240909	13.75	5090	-40.67	20240109	2655	13.75	20240909	5090	-40.67	20240109	2655	13.75	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
132	20241107	140851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-125	5	-3.96	2510535775	819342	37.11	3090	3110	3020	4105	2215	3160	3063.68	0.67	-106217	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2246	-104.66	2.78	12	1.11	-29.00	1091.00	5090	20240109	-40.37	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
133	20241107	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-110	5	-3.48	2062538830	671836	30.43	3090	3110	3045	4105	2215	3160	3069.54	0.67	-69404	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2257	-105.17	2.80	12	0.91	-29.00	1091.00	5090	20240109	-40.08	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	5090	-40.08	20240109	2655	14.88	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
134	20241107	120847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-90	5	-2.85	1730130290	563032	25.50	3090	3110	3045	4105	2215	3160	3072.34	0.67	-69512	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2272	-105.86	2.81	12	0.76	-29.00	1091.00	5090	20240109	-39.69	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
135	20241107	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	-85	5	-2.69	1377549700	448041	20.29	3090	3110	3045	4105	2215	3160	3073.94	0.67	-51054	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2276	-106.03	2.82	12	0.61	-29.00	1091.00	5090	20240109	-39.59	2655	20240909	15.82	5090	-39.59	20240109	2655	15.82	20240909	5090	-39.59	20240109	2655	15.82	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
136	20241107	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-70	5	-2.22	1036828560	337081	15.27	3090	3110	3045	4105	2215	3160	3075.03	0.67	-13730	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2287	-106.55	2.83	12	0.46	-29.00	1091.00	5090	20240109	-39.29	2655	20240909	16.38	5090	-39.29	20240109	2655	16.38	20240909	5090	-39.29	20240109	2655	16.38	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
137	20241107	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-90	5	-2.85	281345375	91387	4.14	3090	3100	3055	4105	2215	3160	3075.40	0.67	-11636	3306	3232	3091	3017	2876	3270	3055	74	945	100	2270	5	1	74009254	2272	-105.86	2.81	12	0.12	-29.00	1091.00	5090	20240109	-39.69	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.44	N	214680	100	74 억	494147	N	N	13	N	N
138	20241106	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	165	2	5.51	5511739175	1795975	57.10	2980	3165	2950	3890	2100	2995	3068.88	0.42	192992	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2330	-108.97	2.90	12	2.44	-29.00	1091.00	5090	20240109	-37.92	2655	20240909	19.02	5090	-37.92	20240109	2655	19.02	20240909	5090	-37.92	20240109	2655	19.02	20240909	4.45	N	214680	100	73 억	307697	N	N	13	N	N
139	20241106	150919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	150	2	5.01	4797838470	1569123	49.89	2980	3165	2950	3890	2100	2995	3057.68	0.42	194618	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2319	-108.45	2.88	12	2.13	-29.00	1091.00	5090	20240109	-38.21	2655	20240909	18.46	5090	-38.21	20240109	2655	18.46	20240909	5090	-38.21	20240109	2655	18.46	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
140	20241106	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	55	2	1.84	2706956765	897189	28.53	2980	3075	2950	3890	2100	2995	3017.17	0.42	41629	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2249	-105.17	2.80	12	1.22	-29.00	1091.00	5090	20240109	-40.08	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	5090	-40.08	20240109	2655	14.88	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
141	20241106	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	15	2	0.50	1778625795	592811	18.85	2980	3040	2950	3890	2100	2995	3000.33	0.42	8071	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2219	-103.79	2.76	12	0.80	-29.00	1091.00	5090	20240109	-40.86	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
142	20241106	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	20	2	0.67	1106975705	370327	11.77	2980	3020	2950	3890	2100	2995	2989.18	0.42	-29797	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2223	-103.97	2.76	12	0.50	-29.00	1091.00	5090	20240109	-40.77	2655	20240909	13.56	5090	-40.77	20240109	2655	13.56	20240909	5090	-40.77	20240109	2655	13.56	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
143	20241106	110854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	0	3	0.00	836244735	279862	8.90	2980	3020	2950	3890	2100	2995	2988.05	0.42	-26446	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2208	-103.28	2.75	12	0.38	-29.00	1091.00	5090	20240109	-41.16	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5090	-41.16	20240109	2655	12.81	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
144	20241106	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	0	3	0.00	568494455	190400	6.05	2980	3020	2950	3890	2100	2995	2985.76	0.42	1711	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2208	-103.28	2.75	12	0.26	-29.00	1091.00	5090	20240109	-41.16	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5090	-41.16	20240109	2655	12.81	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
145	20241106	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-15	5	-0.50	209762930	70616	2.25	2980	2980	2950	3890	2100	2995	2970.28	0.42	8420	3271	3132	3056	2917	2841	3095	2880	74	895	100	2150	5	1	73727108	2197	-102.76	2.73	12	0.10	-29.00	1091.00	5090	20240109	-41.45	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	5090	-41.45	20240109	2655	12.24	20240909	4.45	N	214680	100	73 억	307697	N	N	16	N	N
146	20241105	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	40	2	1.35	9523919060	3080624	379.11	3030	3195	2980	3840	2070	2955	3091.60	0.51	-83376	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2208	-103.28	2.75	12	4.18	-29.00	1091.00	5090	20240109	-41.16	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5090	-41.16	20240109	2655	12.81	20240909	4.40	N	214680	100	73 억	377356	N	N	16	N	N
147	20241105	150847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	45	2	1.52	9352728160	3023429	372.07	3030	3195	2980	3840	2070	2955	3093.42	0.51	-80092	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2212	-103.45	2.75	12	4.10	-29.00	1091.00	5090	20240109	-41.06	2655	20240909	12.99	5090	-41.06	20240109	2655	12.99	20240909	5090	-41.06	20240109	2655	12.99	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
148	20241105	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	50	2	1.69	9063848585	2926796	360.18	3030	3195	2980	3840	2070	2955	3096.85	0.51	-90172	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2215	-103.62	2.75	12	3.97	-29.00	1091.00	5090	20240109	-40.96	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5090	-40.96	20240109	2655	13.18	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
149	20241105	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	55	2	1.86	8606924065	2774354	341.42	3030	3195	2985	3840	2070	2955	3102.32	0.51	-102716	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2219	-103.79	2.76	12	3.76	-29.00	1091.00	5090	20240109	-40.86	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
150	20241105	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	75	2	2.54	8169024015	2629311	323.57	3030	3195	2985	3840	2070	2955	3106.91	0.51	-121239	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2234	-104.48	2.78	12	3.57	-29.00	1091.00	5090	20240109	-40.47	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
151	20241105	110827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	115	2	3.89	7764755295	2496503	307.23	3030	3195	2985	3840	2070	2955	3110.25	0.51	-115518	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2263	-105.86	2.81	12	3.39	-29.00	1091.00	5090	20240109	-39.69	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
152	20241105	100837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	130	2	4.40	7196488510	2311064	284.41	3030	3195	2985	3840	2070	2955	3113.93	0.51	-107036	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2274	-106.38	2.83	12	3.13	-29.00	1091.00	5090	20240109	-39.39	2655	20240909	16.20	5090	-39.39	20240109	2655	16.20	20240909	5090	-39.39	20240109	2655	16.20	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
153	20241105	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	140	2	4.74	1219302395	398936	49.09	3030	3110	2985	3840	2070	2955	3056.39	0.51	-19898	3041	2997	2936	2892	2831	3020	2915	74	885	100	2120	5	1	73727108	2282	-106.72	2.84	12	0.54	-29.00	1091.00	5090	20240109	-39.19	2655	20240909	16.57	5090	-39.19	20240109	2655	16.57	20240909	5090	-39.19	20240109	2655	16.57	20240909	4.40	N	214680	100	73 억	377356	N	N	2	N	N
154	20241104	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	5	2	0.17	2214285300	754538	61.70	2940	2980	2875	3835	2065	2950	2934.57	0.42	66072	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2179	-101.90	2.71	12	1.02	-29.00	1091.00	5090	20240109	-41.94	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5090	-41.94	20240109	2655	11.30	20240909	4.39	N	214680	100	73 억	311997	N	N	2	N	N
155	20241104	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	10	2	0.34	2095032165	714198	58.40	2940	2980	2875	3835	2065	2950	2933.40	0.42	60916	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2182	-102.07	2.71	12	0.97	-29.00	1091.00	5090	20240109	-41.85	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	5090	-41.85	20240109	2655	11.49	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
156	20241104	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	20	2	0.68	1924544075	656690	53.70	2940	2980	2875	3835	2065	2950	2930.67	0.42	57285	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2190	-102.41	2.72	12	0.89	-29.00	1091.00	5090	20240109	-41.65	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5090	-41.65	20240109	2655	11.86	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
157	20241104	130809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	10	2	0.34	1783826125	609135	49.81	2940	2980	2875	3835	2065	2950	2928.45	0.42	26908	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2182	-102.07	2.71	12	0.83	-29.00	1091.00	5090	20240109	-41.85	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	5090	-41.85	20240109	2655	11.49	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
158	20241104	120818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	20	2	0.68	1582378735	540940	44.23	2940	2980	2875	3835	2065	2950	2925.23	0.42	35976	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2190	-102.41	2.72	12	0.73	-29.00	1091.00	5090	20240109	-41.65	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5090	-41.65	20240109	2655	11.86	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
159	20241104	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	5	2	0.17	1329405390	455662	37.26	2940	2960	2875	3835	2065	2950	2917.51	0.42	42007	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2179	-101.90	2.71	12	0.62	-29.00	1091.00	5090	20240109	-41.94	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5090	-41.94	20240109	2655	11.30	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
160	20241104	100803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	-20	5	-0.68	1028800890	353532	28.91	2940	2950	2875	3835	2065	2950	2910.04	0.42	46827	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2160	-101.03	2.69	12	0.48	-29.00	1091.00	5090	20240109	-42.44	2655	20240909	10.36	5090	-42.44	20240109	2655	10.36	20240909	5090	-42.44	20240109	2655	10.36	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
161	20241104	090814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	-30	5	-1.02	268434245	91766	7.50	2940	2950	2900	3835	2065	2950	2925.15	0.42	16457	3146	3047	2996	2897	2846	3022	2872	74	885	100	2120	5	1	73727108	2153	-100.69	2.68	12	0.12	-29.00	1091.00	5090	20240109	-42.63	2655	20240909	9.98	5090	-42.63	20240109	2655	9.98	20240909	5090	-42.63	20240109	2655	9.98	20240909	4.39	N	214680	100	73 억	311997	N	N	106	N	N
162	20241101	160746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	-130	5	-4.22	3576001325	1188630	103.04	3025	3095	2945	4000	2160	3080	3008.64	0.62	-135760	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2175	-101.72	2.70	12	1.61	-29.00	1091.00	5090	20240109	-42.04	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5090	-42.04	20240109	2655	11.11	20240909	4.44	N	214680	100	73 억	457647	N	N	106	N	N
163	20241101	150803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-115	5	-3.73	3242939405	1075778	93.26	3025	3095	2960	4000	2160	3080	3014.51	0.62	-128207	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2186	-102.24	2.72	12	1.46	-29.00	1091.00	5090	20240109	-41.75	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	5090	-41.75	20240109	2655	11.68	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
164	20241101	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-90	5	-2.92	2534602760	837612	72.61	3025	3095	2980	4000	2160	3080	3025.99	0.62	-84059	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2204	-103.10	2.74	12	1.14	-29.00	1091.00	5090	20240109	-41.26	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	5090	-41.26	20240109	2655	12.62	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
165	20241101	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-65	5	-2.11	1893542440	623659	54.06	3025	3095	3005	4000	2160	3080	3036.18	0.62	-45832	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2223	-103.97	2.76	12	0.85	-29.00	1091.00	5090	20240109	-40.77	2655	20240909	13.56	5090	-40.77	20240109	2655	13.56	20240909	5090	-40.77	20240109	2655	13.56	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
166	20241101	120918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-45	5	-1.46	1669318870	549375	47.62	3025	3095	3005	4000	2160	3080	3038.58	0.62	-35933	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2238	-104.66	2.78	12	0.75	-29.00	1091.00	5090	20240109	-40.37	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
167	20241101	110914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-50	5	-1.62	1417009555	465974	40.39	3025	3095	3005	4000	2160	3080	3040.96	0.62	-35393	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2234	-104.48	2.78	12	0.63	-29.00	1091.00	5090	20240109	-40.47	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
168	20241101	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-35	5	-1.14	1112260725	365527	31.69	3025	3095	3005	4000	2160	3080	3042.90	0.62	-19431	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2245	-105.00	2.79	12	0.50	-29.00	1091.00	5090	20240109	-40.18	2655	20240909	14.69	5090	-40.18	20240109	2655	14.69	20240909	5090	-40.18	20240109	2655	14.69	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N
169	20241101	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-65	5	-2.11	333100765	110366	9.57	3025	3035	3005	4000	2160	3080	3018.15	0.62	-12958	3163	3121	3083	3041	3003	3142	3062	74	920	100	2210	5	1	73727108	2223	-103.97	2.76	12	0.15	-29.00	1091.00	5090	20240109	-40.77	2655	20240909	13.56	5090	-40.77	20240109	2655	13.56	20240909	5090	-40.77	20240109	2655	13.56	20240909	4.44	N	214680	100	73 억	457647	N	N	987	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History