KissMeData/043100/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2190	0	3	0.00	85829275	39577	53.08	2190	2200	2100	2845	1535	2190	2168.67	2.14	-8131	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	175	-0.73	0.76	12	0.50	-3008.00	2873.00	4660	20240315	-53.00	1842	20240930	18.89	4660	-53.00	20240315	1842	18.89	20240930	3885	-43.63	20241004	283	673.85	20240627	N	043100	500	39 억	170547	N	N	N	N
3	20241129	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-70	5	-3.20	57272875	26529	35.58	2190	2200	2100	2845	1535	2190	2158.88	2.14	-6553	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	169	-0.70	0.74	12	0.33	-3008.00	2873.00	4660	20240315	-54.51	1842	20240930	15.09	4660	-54.51	20240315	1842	15.09	20240930	3885	-45.43	20241004	283	649.12	20240627	N	043100	500	39 억	170547	N	N	N	N
4	20241129	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-70	5	-3.20	36116190	16729	22.43	2190	2190	2100	2845	1535	2190	2158.90	2.14	-4240	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	169	-0.70	0.74	12	0.21	-3008.00	2873.00	4660	20240315	-54.51	1842	20240930	15.09	4660	-54.51	20240315	1842	15.09	20240930	3885	-45.43	20241004	283	649.12	20240627	N	043100	500	39 억	170547	N	N	N	N
5	20241129	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	-75	5	-3.42	34587145	16010	21.47	2190	2190	2100	2845	1535	2190	2160.35	2.14	-3953	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	169	-0.70	0.74	12	0.20	-3008.00	2873.00	4660	20240315	-54.61	1842	20240930	14.82	4660	-54.61	20240315	1842	14.82	20240930	3885	-45.56	20241004	283	647.35	20240627	N	043100	500	39 억	170547	N	N	N	N
6	20241129	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-65	5	-2.97	32828615	15182	20.36	2190	2190	2100	2845	1535	2190	2162.34	2.14	-3835	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	169	-0.71	0.74	12	0.19	-3008.00	2873.00	4660	20240315	-54.40	1842	20240930	15.36	4660	-54.40	20240315	1842	15.36	20240930	3885	-45.30	20241004	283	650.88	20240627	N	043100	500	39 억	170547	N	N	N	N
7	20241129	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-65	5	-2.97	32564130	15057	20.19	2190	2190	2100	2845	1535	2190	2162.72	2.14	-3897	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	169	-0.71	0.74	12	0.19	-3008.00	2873.00	4660	20240315	-54.40	1842	20240930	15.36	4660	-54.40	20240315	1842	15.36	20240930	3885	-45.30	20241004	283	650.88	20240627	N	043100	500	39 억	170547	N	N	N	N
8	20241129	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	-80	5	-3.65	17062620	7861	10.54	2190	2190	2100	2845	1535	2190	2170.54	2.14	-2923	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	168	-0.70	0.73	12	0.10	-3008.00	2873.00	4660	20240315	-54.72	1842	20240930	14.55	4660	-54.72	20240315	1842	14.55	20240930	3885	-45.69	20241004	283	645.58	20240627	N	043100	500	39 억	170547	N	N	N	N
9	20241129	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2160	-30	5	-1.37	13111460	6003	8.05	2190	2190	2160	2845	1535	2190	2184.15	2.14	-1692	2383	2286	2163	2066	1943	2335	2115	40	655	500	1310	5	1	7975920	172	-0.72	0.75	12	0.08	-3008.00	2873.00	4660	20240315	-53.65	1842	20240930	17.26	4660	-53.65	20240315	1842	17.26	20240930	3885	-44.40	20241004	283	663.25	20240627	N	043100	500	39 억	170547	N	N	N	N
10	20241128	160527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2190	-5	5	-0.23	158278515	74218	160.25	2175	2260	2040	2850	1540	2195	2132.62	2.13	636	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	175	-0.73	0.76	12	0.93	-3008.00	2873.00	4660	20240315	-53.00	1842	20240930	18.89	4660	-53.00	20240315	1842	18.89	20240930	3885	-43.63	20241004	283	673.85	20240627	N	043100	500	39 억	169981	N	N	N	N
11	20241128	150535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2185	-10	5	-0.46	153885375	72212	155.91	2175	2260	2040	2850	1540	2195	2131.02	2.13	832	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	174	-0.73	0.76	12	0.91	-3008.00	2873.00	4660	20240315	-53.11	1842	20240930	18.62	4660	-53.11	20240315	1842	18.62	20240930	3885	-43.76	20241004	283	672.08	20240627	N	043100	500	39 억	169981	N	N	N	N
12	20241128	140535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	-50	5	-2.28	138804845	65256	140.90	2175	2260	2040	2850	1540	2195	2127.08	2.13	763	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	171	-0.71	0.75	12	0.82	-3008.00	2873.00	4660	20240315	-53.97	1842	20240930	16.45	4660	-53.97	20240315	1842	16.45	20240930	3885	-44.79	20241004	283	657.95	20240627	N	043100	500	39 억	169981	N	N	N	N
13	20241128	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	-65	5	-2.96	128084835	60220	130.02	2175	2260	2040	2850	1540	2195	2126.95	2.13	696	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	170	-0.71	0.74	12	0.76	-3008.00	2873.00	4660	20240315	-54.29	1842	20240930	15.64	4660	-54.29	20240315	1842	15.64	20240930	3885	-45.17	20241004	283	652.65	20240627	N	043100	500	39 억	169981	N	N	N	N
14	20241128	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-70	5	-3.19	97539920	45680	98.63	2175	2260	2040	2850	1540	2195	2135.29	2.13	833	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	169	-0.71	0.74	12	0.57	-3008.00	2873.00	4660	20240315	-54.40	1842	20240930	15.36	4660	-54.40	20240315	1842	15.36	20240930	3885	-45.30	20241004	283	650.88	20240627	N	043100	500	39 억	169981	N	N	N	N
15	20241128	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-55	5	-2.51	54003980	25120	54.24	2175	2260	2040	2850	1540	2195	2149.84	2.13	-1914	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	171	-0.71	0.74	12	0.31	-3008.00	2873.00	4660	20240315	-54.08	1842	20240930	16.18	4660	-54.08	20240315	1842	16.18	20240930	3885	-44.92	20241004	283	656.18	20240627	N	043100	500	39 억	169981	N	N	N	N
16	20241128	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	-65	5	-2.96	39871845	18544	40.04	2175	2260	2040	2850	1540	2195	2150.12	2.13	-2231	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	170	-0.71	0.74	12	0.23	-3008.00	2873.00	4660	20240315	-54.29	1842	20240930	15.64	4660	-54.29	20240315	1842	15.64	20240930	3885	-45.17	20241004	283	652.65	20240627	N	043100	500	39 억	169981	N	N	N	N
17	20241128	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2200	5	2	0.23	11184420	4985	10.76	2175	2260	2175	2850	1540	2195	2243.61	2.13	-4234	2308	2251	2183	2126	2058	2257	2132	40	655	500	1310	5	1	7975920	175	-0.73	0.77	12	0.06	-3008.00	2873.00	4660	20240315	-52.79	1842	20240930	19.44	4660	-52.79	20240315	1842	19.44	20240930	3885	-43.37	20241004	283	677.39	20240627	N	043100	500	39 억	169981	N	N	N	N
18	20241127	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2195	35	2	1.62	97146575	45245	14.13	2195	2240	2115	2805	1515	2160	2147.12	2.12	619	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	175	-0.73	0.76	12	0.57	-3008.00	2873.00	4660	20240315	-52.90	1842	20240930	19.16	4660	-52.90	20240315	1842	19.16	20240930	3885	-43.50	20241004	283	675.62	20240627	N	043100	500	39 억	168853	N	N	N	N
19	20241127	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2135	-25	5	-1.16	79237615	37031	11.57	2195	2240	2115	2805	1515	2160	2139.76	2.12	2543	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	170	-0.71	0.74	12	0.46	-3008.00	2873.00	4660	20240315	-54.18	1842	20240930	15.91	4660	-54.18	20240315	1842	15.91	20240930	3885	-45.05	20241004	283	654.42	20240627	N	043100	500	39 억	168853	N	N	N	N
20	20241127	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	-45	5	-2.08	73387265	34267	10.70	2195	2240	2115	2805	1515	2160	2141.63	2.12	879	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	169	-0.70	0.74	12	0.43	-3008.00	2873.00	4660	20240315	-54.61	1842	20240930	14.82	4660	-54.61	20240315	1842	14.82	20240930	3885	-45.56	20241004	283	647.35	20240627	N	043100	500	39 억	168853	N	N	N	N
21	20241127	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	-45	5	-2.08	70404945	32857	10.26	2195	2240	2115	2805	1515	2160	2142.77	2.12	683	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	169	-0.70	0.74	12	0.41	-3008.00	2873.00	4660	20240315	-54.61	1842	20240930	14.82	4660	-54.61	20240315	1842	14.82	20240930	3885	-45.56	20241004	283	647.35	20240627	N	043100	500	39 억	168853	N	N	N	N
22	20241127	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2135	-25	5	-1.16	57000520	26548	8.29	2195	2240	2115	2805	1515	2160	2147.07	2.12	6115	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	170	-0.71	0.74	12	0.33	-3008.00	2873.00	4660	20240315	-54.18	1842	20240930	15.91	4660	-54.18	20240315	1842	15.91	20240930	3885	-45.05	20241004	283	654.42	20240627	N	043100	500	39 억	168853	N	N	N	N
23	20241127	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-35	5	-1.62	54459370	25351	7.92	2195	2240	2115	2805	1515	2160	2148.21	2.12	6110	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	169	-0.71	0.74	12	0.32	-3008.00	2873.00	4660	20240315	-54.40	1842	20240930	15.36	4660	-54.40	20240315	1842	15.36	20240930	3885	-45.30	20241004	283	650.88	20240627	N	043100	500	39 억	168853	N	N	N	N
24	20241127	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	-10	5	-0.46	51812465	24105	7.53	2195	2240	2115	2805	1515	2160	2149.45	2.12	5940	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	171	-0.71	0.75	12	0.30	-3008.00	2873.00	4660	20240315	-53.86	1842	20240930	16.72	4660	-53.86	20240315	1842	16.72	20240930	3885	-44.66	20241004	283	659.72	20240627	N	043100	500	39 억	168853	N	N	N	N
25	20241127	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	20	2	0.93	7925750	3601	1.12	2195	2240	2180	2805	1515	2160	2200.99	2.12	1200	2726	2442	2276	1992	1826	2585	2135	40	645	500	1290	5	1	7975920	174	-0.72	0.76	12	0.05	-3008.00	2873.00	4660	20240315	-53.22	1842	20240930	18.35	4660	-53.22	20240315	1842	18.35	20240930	3885	-43.89	20241004	283	670.32	20240627	N	043100	500	39 억	168853	N	N	N	N
26	20241126	160525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2160	85	2	4.10	725122895	318538	1301.22	2150	2560	2110	2695	1455	2075	2276.41	2.17	-4583	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	172	-0.72	0.75	12	3.99	-3008.00	2873.00	4660	20240315	-53.65	1842	20240930	17.26	4660	-53.65	20240315	1842	17.26	20240930	3885	-44.40	20241004	283	663.25	20240627	N	043100	500	39 억	173312	N	N	N	N
27	20241126	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2155	80	2	3.86	718492615	315458	1288.64	2150	2560	2110	2695	1455	2075	2277.62	2.17	-4405	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	172	-0.72	0.75	12	3.96	-3008.00	2873.00	4660	20240315	-53.76	1842	20240930	16.99	4660	-53.76	20240315	1842	16.99	20240930	3885	-44.53	20241004	283	661.48	20240627	N	043100	500	39 억	173312	N	N	N	N
28	20241126	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	70	2	3.37	709485035	311280	1271.57	2150	2560	2110	2695	1455	2075	2279.25	2.17	-4354	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	171	-0.71	0.75	12	3.90	-3008.00	2873.00	4660	20240315	-53.97	1842	20240930	16.45	4660	-53.97	20240315	1842	16.45	20240930	3885	-44.79	20241004	283	657.95	20240627	N	043100	500	39 억	173312	N	N	N	N
29	20241126	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2175	100	2	4.82	685143980	299904	1225.10	2150	2560	2110	2695	1455	2075	2284.54	2.17	-6196	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	173	-0.72	0.76	12	3.76	-3008.00	2873.00	4660	20240315	-53.33	1842	20240930	18.08	4660	-53.33	20240315	1842	18.08	20240930	3885	-44.02	20241004	283	668.55	20240627	N	043100	500	39 억	173312	N	N	N	N
30	20241126	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2155	80	2	3.86	669022950	292407	1194.47	2150	2560	2110	2695	1455	2075	2287.99	2.17	-6953	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	172	-0.72	0.75	12	3.67	-3008.00	2873.00	4660	20240315	-53.76	1842	20240930	16.99	4660	-53.76	20240315	1842	16.99	20240930	3885	-44.53	20241004	283	661.48	20240627	N	043100	500	39 억	173312	N	N	N	N
31	20241126	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2170	95	2	4.58	646951680	282226	1152.88	2150	2560	2110	2695	1455	2075	2292.32	2.17	-6667	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	173	-0.72	0.76	12	3.54	-3008.00	2873.00	4660	20240315	-53.43	1842	20240930	17.81	4660	-53.43	20240315	1842	17.81	20240930	3885	-44.14	20241004	283	666.78	20240627	N	043100	500	39 억	173312	N	N	N	N
32	20241126	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	75	2	3.61	613076375	266544	1088.82	2150	2560	2110	2695	1455	2075	2300.09	2.17	-8443	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	171	-0.71	0.75	12	3.34	-3008.00	2873.00	4660	20240315	-53.86	1842	20240930	16.72	4660	-53.86	20240315	1842	16.72	20240930	3885	-44.66	20241004	283	659.72	20240627	N	043100	500	39 억	173312	N	N	N	N
33	20241126	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	35	2	1.69	4525040	2113	8.63	2150	2160	2110	2695	1455	2075	2141.52	2.17	-747	2145	2110	2055	2020	1965	2127	2037	40	620	500	1240	5	1	7975920	168	-0.70	0.73	12	0.03	-3008.00	2873.00	4660	20240315	-54.72	1842	20240930	14.55	4660	-54.72	20240315	1842	14.55	20240930	3885	-45.69	20241004	283	645.58	20240627	N	043100	500	39 억	173312	N	N	N	N
34	20241125	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	50	2	2.47	49863175	24480	172.61	2000	2090	2000	2630	1420	2025	2036.89	2.05	9883	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	166	-0.69	0.72	12	0.31	-3008.00	2873.00	4660	20240315	-55.47	1842	20240930	12.65	4660	-55.47	20240315	1842	12.65	20240930	3885	-46.59	20241004	283	633.22	20240627	N	043100	500	39 억	163495	N	N	N	N
35	20241125	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	50	2	2.47	43177400	21261	149.92	2000	2080	2000	2630	1420	2025	2030.83	2.05	8763	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	166	-0.69	0.72	12	0.27	-3008.00	2873.00	4660	20240315	-55.47	1842	20240930	12.65	4660	-55.47	20240315	1842	12.65	20240930	3885	-46.59	20241004	283	633.22	20240627	N	043100	500	39 억	163495	N	N	N	N
36	20241125	140524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	45	2	2.22	38097705	18814	132.66	2000	2080	2000	2630	1420	2025	2024.97	2.05	8337	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	165	-0.69	0.72	12	0.24	-3008.00	2873.00	4660	20240315	-55.58	1842	20240930	12.38	4660	-55.58	20240315	1842	12.38	20240930	3885	-46.72	20241004	283	631.45	20240627	N	043100	500	39 억	163495	N	N	N	N
37	20241125	130519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	50	2	2.47	34580430	17111	120.65	2000	2080	2000	2630	1420	2025	2020.95	2.05	8375	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	166	-0.69	0.72	12	0.21	-3008.00	2873.00	4660	20240315	-55.47	1842	20240930	12.65	4660	-55.47	20240315	1842	12.65	20240930	3885	-46.59	20241004	283	633.22	20240627	N	043100	500	39 억	163495	N	N	N	N
38	20241125	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	20	2	0.99	27561985	13681	96.47	2000	2050	2000	2630	1420	2025	2014.62	2.05	7943	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	163	-0.68	0.71	12	0.17	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	163495	N	N	N	N
39	20241125	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	20	2	0.99	26169190	12998	91.65	2000	2050	2000	2630	1420	2025	2013.32	2.05	8087	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	163	-0.68	0.71	12	0.16	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	163495	N	N	N	N
40	20241125	100515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	0	3	0.00	21230380	10578	74.59	2000	2025	2000	2630	1420	2025	2007.03	2.05	7555	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	162	-0.67	0.70	12	0.13	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163495	N	N	N	N
41	20241125	090517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	0	3	0.00	486125	243	1.71	2000	2025	2000	2630	1420	2025	2000.51	2.05	-27	2068	2046	2028	2006	1988	2057	2017	40	605	500	1210	5	1	7975920	162	-0.67	0.70	12	0.00	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163495	N	N	N	N
42	20241122	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	28749365	14177	103.50	2010	2050	2010	2610	1410	2010	2027.89	2.05	238	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.18	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163286	N	N	N	N
43	20241122	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	28550555	14079	102.78	2010	2050	2010	2610	1410	2010	2027.88	2.05	303	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.18	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163286	N	N	N	N
44	20241122	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	22161675	10924	79.75	2010	2050	2010	2610	1410	2010	2028.71	2.05	303	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.14	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163286	N	N	N	N
45	20241122	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	20	2	1.00	15337815	7560	55.19	2010	2050	2010	2610	1410	2010	2028.81	2.05	529	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.71	12	0.09	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	163286	N	N	N	N
46	20241122	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	11989730	5909	43.14	2010	2050	2010	2610	1410	2010	2029.06	2.05	658	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.07	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	163286	N	N	N	N
47	20241122	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	20	2	1.00	5496190	2709	19.78	2010	2050	2010	2610	1410	2010	2028.86	2.05	-5	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	162	-0.67	0.71	12	0.03	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	163286	N	N	N	N
48	20241122	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2020	10	2	0.50	2509060	1240	9.05	2010	2050	2010	2610	1410	2010	2023.44	2.05	-148	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	161	-0.67	0.70	12	0.02	-3008.00	2873.00	4660	20240315	-56.65	1842	20240930	9.66	4660	-56.65	20240315	1842	9.66	20240930	3885	-48.01	20241004	283	613.78	20240627	N	043100	500	39 억	163286	N	N	N	N
49	20241122	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	40	2	1.99	1560630	772	5.64	2010	2050	2010	2610	1410	2010	2021.54	2.05	-75	2036	2022	2016	2002	1996	2020	2000	40	600	500	1200	5	1	7975920	164	-0.68	0.71	12	0.01	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	163286	N	N	N	N
50	20241121	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	0	3	0.00	27650315	13698	63.24	2010	2030	2010	2610	1410	2010	2018.58	2.07	-2233	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	160	-0.67	0.70	12	0.17	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	165479	N	N	N	N
51	20241121	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	5	2	0.25	27031140	13390	61.82	2010	2030	2010	2610	1410	2010	2018.76	2.07	-2233	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	161	-0.67	0.70	12	0.17	-3008.00	2873.00	4660	20240315	-56.76	1842	20240930	9.39	4660	-56.76	20240315	1842	9.39	20240930	3885	-48.13	20241004	283	612.01	20240627	N	043100	500	39 억	165479	N	N	N	N
52	20241121	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	23801690	11787	54.42	2010	2030	2010	2610	1410	2010	2019.32	2.07	-2697	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.15	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	165479	N	N	N	N
53	20241121	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	20	2	1.00	22453475	11122	51.35	2010	2030	2010	2610	1410	2010	2018.83	2.07	-2697	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	162	-0.67	0.71	12	0.14	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	165479	N	N	N	N
54	20241121	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	0	3	0.00	20749540	10280	47.46	2010	2030	2010	2610	1410	2010	2018.44	2.07	-2609	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	160	-0.67	0.70	12	0.13	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	165479	N	N	N	N
55	20241121	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	15	2	0.75	14451210	7153	33.02	2010	2030	2010	2610	1410	2010	2020.30	2.07	-2609	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	162	-0.67	0.70	12	0.09	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	165479	N	N	N	N
56	20241121	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	20	2	1.00	12989055	6431	29.69	2010	2030	2010	2610	1410	2010	2019.76	2.07	-2457	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	162	-0.67	0.71	12	0.08	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	165479	N	N	N	N
57	20241121	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	5	2	0.25	1339455	664	3.07	2010	2020	2010	2610	1410	2010	2017.25	2.07	-69	2210	2110	2055	1955	1900	2082	1927	40	600	500	1200	5	1	7975920	161	-0.67	0.70	12	0.01	-3008.00	2873.00	4660	20240315	-56.76	1842	20240930	9.39	4660	-56.76	20240315	1842	9.39	20240930	3885	-48.13	20241004	283	612.01	20240627	N	043100	500	39 억	165479	N	N	N	N
58	20241120	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-60	5	-2.90	44089535	21651	88.84	2075	2155	2000	2690	1450	2070	2036.37	2.04	2937	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.67	0.70	12	0.27	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	162567	N	N	N	N
59	20241120	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-60	5	-2.90	41665685	20445	83.89	2075	2155	2000	2690	1450	2070	2037.94	2.04	3188	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.67	0.70	12	0.26	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	162567	N	N	N	N
60	20241120	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	-70	5	-3.38	38496540	18866	77.41	2075	2155	2000	2690	1450	2070	2040.52	2.04	2985	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.66	0.70	12	0.24	-3008.00	2873.00	4660	20240315	-57.08	1842	20240930	8.58	4660	-57.08	20240315	1842	8.58	20240930	3885	-48.52	20241004	283	606.71	20240627	N	043100	500	39 억	162567	N	N	N	N
61	20241120	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-60	5	-2.90	33551660	16400	67.30	2075	2155	2000	2690	1450	2070	2045.83	2.04	2467	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.67	0.70	12	0.21	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	162567	N	N	N	N
62	20241120	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	-70	5	-3.38	30340715	14810	60.77	2075	2155	2000	2690	1450	2070	2048.66	2.04	2289	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.66	0.70	12	0.19	-3008.00	2873.00	4660	20240315	-57.08	1842	20240930	8.58	4660	-57.08	20240315	1842	8.58	20240930	3885	-48.52	20241004	283	606.71	20240627	N	043100	500	39 억	162567	N	N	N	N
63	20241120	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2005	-65	5	-3.14	24906375	12098	49.64	2075	2155	2005	2690	1450	2070	2058.72	2.04	1623	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	160	-0.67	0.70	12	0.15	-3008.00	2873.00	4660	20240315	-56.97	1842	20240930	8.85	4660	-56.97	20240315	1842	8.85	20240930	3885	-48.39	20241004	283	608.48	20240627	N	043100	500	39 억	162567	N	N	N	N
64	20241120	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-45	5	-2.17	17369005	8371	34.35	2075	2155	2025	2690	1450	2070	2074.90	2.04	19	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	162	-0.67	0.70	12	0.10	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	162567	N	N	N	N
65	20241120	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	75	2	3.62	4465795	2115	8.68	2075	2145	2075	2690	1450	2070	2111.49	2.04	443	2156	2112	2091	2047	2026	2102	2037	40	620	500	1240	5	1	7975920	171	-0.71	0.75	12	0.03	-3008.00	2873.00	4660	20240315	-53.97	1842	20240930	16.45	4660	-53.97	20240315	1842	16.45	20240930	3885	-44.79	20241004	283	657.95	20240627	N	043100	500	39 억	162567	N	N	N	N
66	20241119	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-20	5	-0.96	50960655	24370	107.90	2090	2135	2070	2715	1465	2090	2091.12	2.10	-5019	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	165	-0.69	0.72	12	0.31	-3008.00	2873.00	4660	20240315	-55.58	1842	20240930	12.38	4660	-55.58	20240315	1842	12.38	20240930	3885	-46.72	20241004	283	631.45	20240627	N	043100	500	39 억	167603	N	N	N	N
67	20241119	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	-10	5	-0.48	48382835	23127	102.40	2090	2135	2075	2715	1465	2090	2092.05	2.10	-4452	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	166	-0.69	0.72	12	0.29	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	167603	N	N	N	N
68	20241119	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	34468335	16444	72.81	2090	2135	2080	2715	1465	2090	2096.10	2.10	1493	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	167	-0.70	0.73	12	0.21	-3008.00	2873.00	4660	20240315	-55.04	1842	20240930	13.74	4660	-55.04	20240315	1842	13.74	20240930	3885	-46.07	20241004	283	640.28	20240627	N	043100	500	39 억	167603	N	N	N	N
69	20241119	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	34013785	16227	71.85	2090	2135	2080	2715	1465	2090	2096.12	2.10	1639	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	167	-0.70	0.73	12	0.20	-3008.00	2873.00	4660	20240315	-55.04	1842	20240930	13.74	4660	-55.04	20240315	1842	13.74	20240930	3885	-46.07	20241004	283	640.28	20240627	N	043100	500	39 억	167603	N	N	N	N
70	20241119	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	10	2	0.48	25703410	12257	54.27	2090	2135	2080	2715	1465	2090	2097.04	2.10	1686	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	167	-0.70	0.73	12	0.15	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	167603	N	N	N	N
71	20241119	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	23019145	10976	48.60	2090	2135	2080	2715	1465	2090	2097.23	2.10	1833	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	167	-0.70	0.73	12	0.14	-3008.00	2873.00	4660	20240315	-55.04	1842	20240930	13.74	4660	-55.04	20240315	1842	13.74	20240930	3885	-46.07	20241004	283	640.28	20240627	N	043100	500	39 억	167603	N	N	N	N
72	20241119	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	22289450	10628	47.06	2090	2135	2080	2715	1465	2090	2097.24	2.10	1827	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	167	-0.70	0.73	12	0.13	-3008.00	2873.00	4660	20240315	-55.04	1842	20240930	13.74	4660	-55.04	20240315	1842	13.74	20240930	3885	-46.07	20241004	283	640.28	20240627	N	043100	500	39 억	167603	N	N	N	N
73	20241119	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	15	2	0.72	1047675	495	2.19	2090	2135	2090	2715	1465	2090	2116.52	2.10	-324	2186	2137	2091	2042	1996	2162	2067	40	625	500	1250	5	1	7975920	168	-0.70	0.73	12	0.01	-3008.00	2873.00	4660	20240315	-54.83	1842	20240930	14.28	4660	-54.83	20240315	1842	14.28	20240930	3885	-45.82	20241004	283	643.82	20240627	N	043100	500	39 억	167603	N	N	N	N
74	20241118	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	15	2	0.72	47113220	22582	142.08	2060	2140	2045	2695	1455	2075	2086.32	2.12	-1708	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	167	-0.69	0.73	12	0.28	-3008.00	2873.00	4660	20240315	-55.15	1842	20240930	13.46	4660	-55.15	20240315	1842	13.46	20240930	3885	-46.20	20241004	283	638.52	20240627	N	043100	500	39 억	169337	N	N	N	N
75	20241118	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	35	2	1.69	44423825	21293	133.97	2060	2140	2045	2695	1455	2075	2086.31	2.12	-1144	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	168	-0.70	0.73	12	0.27	-3008.00	2873.00	4660	20240315	-54.72	1842	20240930	14.55	4660	-54.72	20240315	1842	14.55	20240930	3885	-45.69	20241004	283	645.58	20240627	N	043100	500	39 억	169337	N	N	N	N
76	20241118	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	5	2	0.24	31786770	15210	95.70	2060	2140	2045	2695	1455	2075	2089.86	2.12	343	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	166	-0.69	0.72	12	0.19	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	169337	N	N	N	N
77	20241118	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	15	2	0.72	29103555	13920	87.58	2060	2140	2045	2695	1455	2075	2090.77	2.12	428	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	167	-0.69	0.73	12	0.17	-3008.00	2873.00	4660	20240315	-55.15	1842	20240930	13.46	4660	-55.15	20240315	1842	13.46	20240930	3885	-46.20	20241004	283	638.52	20240627	N	043100	500	39 억	169337	N	N	N	N
78	20241118	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	30	2	1.45	24770750	11850	74.56	2060	2140	2045	2695	1455	2075	2090.36	2.12	1064	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	168	-0.70	0.73	12	0.15	-3008.00	2873.00	4660	20240315	-54.83	1842	20240930	14.28	4660	-54.83	20240315	1842	14.28	20240930	3885	-45.82	20241004	283	643.82	20240627	N	043100	500	39 억	169337	N	N	N	N
79	20241118	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	25	2	1.20	21086950	10096	63.52	2060	2140	2045	2695	1455	2075	2088.64	2.12	1452	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	167	-0.70	0.73	12	0.13	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	169337	N	N	N	N
80	20241118	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	20	2	0.96	16754050	8029	50.52	2060	2140	2045	2695	1455	2075	2086.69	2.12	1467	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	167	-0.70	0.73	12	0.10	-3008.00	2873.00	4660	20240315	-55.04	1842	20240930	13.74	4660	-55.04	20240315	1842	13.74	20240930	3885	-46.07	20241004	283	640.28	20240627	N	043100	500	39 억	169337	N	N	N	N
81	20241118	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-20	5	-0.96	1052015	510	3.21	2060	2070	2055	2695	1455	2075	2062.77	2.12	-187	2142	2108	2046	2012	1950	2125	2029	40	620	500	1240	5	1	7975920	164	-0.68	0.72	12	0.01	-3008.00	2873.00	4660	20240315	-55.90	1842	20240930	11.56	4660	-55.90	20240315	1842	11.56	20240930	3885	-47.10	20241004	283	626.15	20240627	N	043100	500	39 억	169337	N	N	N	N
82	20241115	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	65	2	3.23	32076715	15884	74.93	2010	2080	1984	2610	1410	2010	2019.44	2.10	1582	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	166	-0.69	0.72	12	0.20	-3008.00	2873.00	4660	20240315	-55.47	1842	20240930	12.65	4660	-55.47	20240315	1842	12.65	20240930	3885	-46.59	20241004	283	633.22	20240627	N	043100	500	39 억	167706	N	N	N	N
83	20241115	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	40	2	1.99	30425035	15088	71.17	2010	2070	1984	2610	1410	2010	2016.51	2.10	1767	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	164	-0.68	0.71	12	0.19	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	167706	N	N	N	N
84	20241115	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2035	25	2	1.24	26898980	13372	63.08	2010	2065	1984	2610	1410	2010	2011.59	2.10	1741	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	162	-0.68	0.71	12	0.17	-3008.00	2873.00	4660	20240315	-56.33	1842	20240930	10.48	4660	-56.33	20240315	1842	10.48	20240930	3885	-47.62	20241004	283	619.08	20240627	N	043100	500	39 억	167706	N	N	N	N
85	20241115	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	30	2	1.49	24042190	11968	56.46	2010	2065	1984	2610	1410	2010	2008.87	2.10	1633	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	163	-0.68	0.71	12	0.15	-3008.00	2873.00	4660	20240315	-56.22	1842	20240930	10.75	4660	-56.22	20240315	1842	10.75	20240930	3885	-47.49	20241004	283	620.85	20240627	N	043100	500	39 억	167706	N	N	N	N
86	20241115	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	18103535	9034	42.62	2010	2025	1984	2610	1410	2010	2003.93	2.10	-891	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	160	-0.67	0.70	12	0.11	-3008.00	2873.00	4660	20240315	-56.97	1842	20240930	8.85	4660	-56.97	20240315	1842	8.85	20240930	3885	-48.39	20241004	283	608.48	20240627	N	043100	500	39 억	167706	N	N	N	N
87	20241115	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	-10	5	-0.50	15301006	7634	36.01	2010	2025	1984	2610	1410	2010	2004.32	2.10	-1183	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	160	-0.66	0.70	12	0.10	-3008.00	2873.00	4660	20240315	-57.08	1842	20240930	8.58	4660	-57.08	20240315	1842	8.58	20240930	3885	-48.52	20241004	283	606.71	20240627	N	043100	500	39 억	167706	N	N	N	N
88	20241115	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1999	-11	5	-0.55	13129143	6550	30.90	2010	2025	1984	2610	1410	2010	2004.45	2.10	-1354	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	1	1	7975920	159	-0.66	0.70	12	0.08	-3008.00	2873.00	4660	20240315	-57.10	1842	20240930	8.52	4660	-57.10	20240315	1842	8.52	20240930	3885	-48.55	20241004	283	606.36	20240627	N	043100	500	39 억	167706	N	N	N	N
89	20241115	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	-10	5	-0.50	5055240	2521	11.89	2010	2010	1998	2610	1410	2010	2005.25	2.10	-130	2126	2067	2036	1977	1946	2052	1962	40	600	500	1200	5	1	7975920	160	-0.66	0.70	12	0.03	-3008.00	2873.00	4660	20240315	-57.08	1842	20240930	8.58	4660	-57.08	20240315	1842	8.58	20240930	3885	-48.52	20241004	283	606.71	20240627	N	043100	500	39 억	167706	N	N	N	N
90	20241114	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-15	5	-0.74	40793535	20099	45.50	2015	2095	2005	2650	1430	2040	2029.63	2.07	2787	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	162	-0.67	0.70	12	0.25	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	164877	N	N	N	N
91	20241114	150452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	-25	5	-1.23	34499375	16987	38.45	2015	2095	2005	2650	1430	2040	2030.93	2.07	2767	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	161	-0.67	0.70	12	0.21	-3008.00	2873.00	4660	20240315	-56.76	1842	20240930	9.39	4660	-56.76	20240315	1842	9.39	20240930	3885	-48.13	20241004	283	612.01	20240627	N	043100	500	39 억	164877	N	N	N	N
92	20241114	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-15	5	-0.74	31925170	15709	35.56	2015	2095	2005	2650	1430	2040	2032.29	2.07	3116	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	162	-0.67	0.70	12	0.20	-3008.00	2873.00	4660	20240315	-56.55	1842	20240930	9.93	4660	-56.55	20240315	1842	9.93	20240930	3885	-47.88	20241004	283	615.55	20240627	N	043100	500	39 억	164877	N	N	N	N
93	20241114	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	-10	5	-0.49	26926635	13225	29.94	2015	2095	2010	2650	1430	2040	2036.04	2.07	2826	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	162	-0.67	0.71	12	0.17	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	164877	N	N	N	N
94	20241114	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-30	5	-1.47	22840400	11205	25.36	2015	2095	2010	2650	1430	2040	2038.41	2.07	2185	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	160	-0.67	0.70	12	0.14	-3008.00	2873.00	4660	20240315	-56.87	1842	20240930	9.12	4660	-56.87	20240315	1842	9.12	20240930	3885	-48.26	20241004	283	610.25	20240627	N	043100	500	39 억	164877	N	N	N	N
95	20241114	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	10	2	0.49	8858780	4305	9.75	2015	2095	2015	2650	1430	2040	2057.79	2.07	713	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	164	-0.68	0.71	12	0.05	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	164877	N	N	N	N
96	20241114	100509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	5	2	0.25	1721165	846	1.92	2015	2045	2015	2650	1430	2040	2034.47	2.07	506	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	163	-0.68	0.71	12	0.01	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	164877	N	N	N	N
97	20241114	090446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	2.07	0	2203	2121	2073	1991	1943	2097	1967	40	610	500	1220	5	1	7975920	163	-0.68	0.71	12	0.00	-3008.00	2873.00	4660	20240315	-56.22	1842	20240930	10.75	4660	-56.22	20240315	1842	10.75	20240930	3885	-47.49	20241004	283	620.85	20240627	N	043100	500	39 억	164877	N	N	N	N
98	20241113	160231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	-60	5	-2.86	90339865	43855	88.57	2155	2155	2025	2730	1470	2100	2059.97	1.93	11075	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	163	-0.68	0.71	12	0.55	-3008.00	2873.00	4660	20240315	-56.22	1842	20240930	10.75	4660	-56.22	20240315	1842	10.75	20240930	3885	-47.49	20241004	283	620.85	20240627	N	043100	500	39 억	153816	N	N	N	N
99	20241113	150249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-55	5	-2.62	87108765	42272	85.38	2155	2155	2025	2730	1470	2100	2060.67	1.93	10940	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	163	-0.68	0.71	12	0.53	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	153816	N	N	N	N
100	20241113	140244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-45	5	-2.14	82695550	40124	81.04	2155	2155	2025	2730	1470	2100	2061.00	1.93	9311	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	164	-0.68	0.72	12	0.50	-3008.00	2873.00	4660	20240315	-55.90	1842	20240930	11.56	4660	-55.90	20240315	1842	11.56	20240930	3885	-47.10	20241004	283	626.15	20240627	N	043100	500	39 억	153816	N	N	N	N
101	20241113	130243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-10	5	-0.48	75153930	36476	73.67	2155	2155	2025	2730	1470	2100	2060.37	1.93	8646	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	167	-0.69	0.73	12	0.46	-3008.00	2873.00	4660	20240315	-55.15	1842	20240930	13.46	4660	-55.15	20240315	1842	13.46	20240930	3885	-46.20	20241004	283	638.52	20240627	N	043100	500	39 억	153816	N	N	N	N
102	20241113	120240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-40	5	-1.90	53924165	26065	52.64	2155	2155	2035	2730	1470	2100	2068.83	1.93	3093	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	164	-0.68	0.72	12	0.33	-3008.00	2873.00	4660	20240315	-55.79	1842	20240930	11.83	4660	-55.79	20240315	1842	11.83	20240930	3885	-46.98	20241004	283	627.92	20240627	N	043100	500	39 억	153816	N	N	N	N
103	20241113	110240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	-50	5	-2.38	50146935	24229	48.94	2155	2155	2035	2730	1470	2100	2069.71	1.93	3154	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	164	-0.68	0.71	12	0.30	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	153816	N	N	N	N
104	20241113	100241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	0	3	0.00	24943435	11920	24.07	2155	2155	2060	2730	1470	2100	2092.57	1.93	505	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	167	-0.70	0.73	12	0.15	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	153816	N	N	N	N
105	20241113	090235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	0	3	0.00	1115380	529	1.07	2155	2155	2100	2730	1470	2100	2108.47	1.93	0	2240	2170	2135	2065	2030	2152	2047	40	630	500	1260	5	1	7975920	167	-0.70	0.73	12	0.01	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	153816	N	N	N	N
106	20241112	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-105	5	-4.76	105543465	49486	92.44	2205	2205	2100	2865	1545	2205	2133.00	1.87	4716	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	167	-0.70	0.73	12	0.62	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	149162	N	N	N	N
107	20241112	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-65	5	-2.95	82138970	38390	71.71	2205	2205	2100	2865	1545	2205	2139.59	1.87	3715	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	171	-0.71	0.74	12	0.48	-3008.00	2873.00	4660	20240315	-54.08	1842	20240930	16.18	4660	-54.08	20240315	1842	16.18	20240930	3885	-44.92	20241004	283	656.18	20240627	N	043100	500	39 억	149162	N	N	N	N
108	20241112	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-85	5	-3.85	74700280	34891	65.17	2205	2205	2100	2865	1545	2205	2140.96	1.87	1412	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	169	-0.70	0.74	12	0.44	-3008.00	2873.00	4660	20240315	-54.51	1842	20240930	15.09	4660	-54.51	20240315	1842	15.09	20240930	3885	-45.43	20241004	283	649.12	20240627	N	043100	500	39 억	149162	N	N	N	N
109	20241112	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-80	5	-3.63	71828845	33539	62.65	2205	2205	2100	2865	1545	2205	2141.65	1.87	1339	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	169	-0.71	0.74	12	0.42	-3008.00	2873.00	4660	20240315	-54.40	1842	20240930	15.36	4660	-54.40	20240315	1842	15.36	20240930	3885	-45.30	20241004	283	650.88	20240627	N	043100	500	39 억	149162	N	N	N	N
110	20241112	120439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-85	5	-3.85	63213045	29483	55.07	2205	2205	2100	2865	1545	2205	2144.05	1.87	259	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	169	-0.70	0.74	12	0.37	-3008.00	2873.00	4660	20240315	-54.51	1842	20240930	15.09	4660	-54.51	20240315	1842	15.09	20240930	3885	-45.43	20241004	283	649.12	20240627	N	043100	500	39 억	149162	N	N	N	N
111	20241112	110439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	-55	5	-2.49	57657865	26882	50.21	2205	2205	2100	2865	1545	2205	2144.85	1.87	2139	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	171	-0.71	0.75	12	0.34	-3008.00	2873.00	4660	20240315	-53.86	1842	20240930	16.72	4660	-53.86	20240315	1842	16.72	20240930	3885	-44.66	20241004	283	659.72	20240627	N	043100	500	39 억	149162	N	N	N	N
112	20241112	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	-95	5	-4.31	44905065	20935	39.11	2205	2205	2100	2865	1545	2205	2144.98	1.87	-1173	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	168	-0.70	0.73	12	0.26	-3008.00	2873.00	4660	20240315	-54.72	1842	20240930	14.55	4660	-54.72	20240315	1842	14.55	20240930	3885	-45.69	20241004	283	645.58	20240627	N	043100	500	39 억	149162	N	N	N	N
113	20241112	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	0	3	0.00	2765070	1254	2.34	2205	2205	2205	2865	1545	2205	2205.00	1.87	-259	2421	2312	2241	2132	2061	2277	2097	40	660	500	1320	5	1	7975920	176	-0.73	0.77	12	0.02	-3008.00	2873.00	4660	20240315	-52.68	1842	20240930	19.71	4660	-52.68	20240315	1842	19.71	20240930	3885	-43.24	20241004	283	679.15	20240627	N	043100	500	39 억	149162	N	N	N	N
114	20241111	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-40	5	-1.78	118362365	52776	98.24	2275	2350	2170	2915	1575	2245	2242.73	1.86	875	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	176	-0.73	0.77	12	0.66	-3008.00	2873.00	4660	20240315	-52.68	1842	20240930	19.71	4660	-52.68	20240315	1842	19.71	20240930	3885	-43.24	20241004	283	679.15	20240627	N	043100	500	39 억	148320	N	N	N	N
115	20241111	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2240	-5	5	-0.22	116605355	51980	96.76	2275	2350	2170	2915	1575	2245	2243.27	1.86	1081	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	179	-0.74	0.78	12	0.65	-3008.00	2873.00	4660	20240315	-51.93	1842	20240930	21.61	4660	-51.93	20240315	1842	21.61	20240930	3885	-42.34	20241004	283	691.52	20240627	N	043100	500	39 억	148320	N	N	N	N
116	20241111	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2215	-30	5	-1.34	111515495	49678	92.47	2275	2350	2170	2915	1575	2245	2244.77	1.86	216	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	177	-0.74	0.77	12	0.62	-3008.00	2873.00	4660	20240315	-52.47	1842	20240930	20.25	4660	-52.47	20240315	1842	20.25	20240930	3885	-42.99	20241004	283	682.69	20240627	N	043100	500	39 억	148320	N	N	N	N
117	20241111	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2195	-50	5	-2.23	103746505	46126	85.86	2275	2350	2170	2915	1575	2245	2249.20	1.86	631	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	175	-0.73	0.76	12	0.58	-3008.00	2873.00	4660	20240315	-52.90	1842	20240930	19.16	4660	-52.90	20240315	1842	19.16	20240930	3885	-43.50	20241004	283	675.62	20240627	N	043100	500	39 억	148320	N	N	N	N
118	20241111	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-65	5	-2.90	94065380	41689	77.60	2275	2350	2170	2915	1575	2245	2256.36	1.86	-1771	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	174	-0.72	0.76	12	0.52	-3008.00	2873.00	4660	20240315	-53.22	1842	20240930	18.35	4660	-53.22	20240315	1842	18.35	20240930	3885	-43.89	20241004	283	670.32	20240627	N	043100	500	39 억	148320	N	N	N	N
119	20241111	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2215	-30	5	-1.34	81270905	35862	66.75	2275	2350	2170	2915	1575	2245	2266.21	1.86	-2204	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	177	-0.74	0.77	12	0.45	-3008.00	2873.00	4660	20240315	-52.47	1842	20240930	20.25	4660	-52.47	20240315	1842	20.25	20240930	3885	-42.99	20241004	283	682.69	20240627	N	043100	500	39 억	148320	N	N	N	N
120	20241111	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-40	5	-1.78	70579940	31079	57.85	2275	2350	2170	2915	1575	2245	2270.98	1.86	-2348	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	176	-0.73	0.77	12	0.39	-3008.00	2873.00	4660	20240315	-52.68	1842	20240930	19.71	4660	-52.68	20240315	1842	19.71	20240930	3885	-43.24	20241004	283	679.15	20240627	N	043100	500	39 억	148320	N	N	N	N
121	20241111	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	25	2	1.11	2181645	960	1.79	2275	2275	2260	2915	1575	2245	2272.55	1.86	-270	2455	2350	2275	2170	2095	2402	2222	40	670	500	1340	5	1	7975920	181	-0.75	0.79	12	0.01	-3008.00	2873.00	4660	20240315	-51.29	1842	20240930	23.24	4660	-51.29	20240315	1842	23.24	20240930	3885	-41.57	20241004	283	702.12	20240627	N	043100	500	39 억	148320	N	N	N	N
122	20241108	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2245	25	2	1.13	122474345	53520	69.03	2220	2380	2200	2885	1555	2220	2288.38	1.83	2679	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	179	-0.75	0.78	12	0.67	-3008.00	2873.00	4660	20240315	-51.82	1842	20240930	21.88	4660	-51.82	20240315	1842	21.88	20240930	3885	-42.21	20241004	283	693.29	20240627	N	043100	500	39 억	145562	N	N	N	N
123	20241108	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2225	5	2	0.23	117758590	51408	66.31	2220	2380	2200	2885	1555	2220	2290.67	1.83	2907	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	177	-0.74	0.77	12	0.64	-3008.00	2873.00	4660	20240315	-52.25	1842	20240930	20.79	4660	-52.25	20240315	1842	20.79	20240930	3885	-42.73	20241004	283	686.22	20240627	N	043100	500	39 억	145562	N	N	N	N
124	20241108	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-15	5	-0.68	110812020	48290	62.29	2220	2380	2200	2885	1555	2220	2294.72	1.83	2398	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	176	-0.73	0.77	12	0.61	-3008.00	2873.00	4660	20240315	-52.68	1842	20240930	19.71	4660	-52.68	20240315	1842	19.71	20240930	3885	-43.24	20241004	283	679.15	20240627	N	043100	500	39 억	145562	N	N	N	N
125	20241108	130435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2265	45	2	2.03	89852505	38976	50.27	2220	2380	2200	2885	1555	2220	2305.33	1.83	2064	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	181	-0.75	0.79	12	0.49	-3008.00	2873.00	4660	20240315	-51.39	1842	20240930	22.96	4660	-51.39	20240315	1842	22.96	20240930	3885	-41.70	20241004	283	700.35	20240627	N	043100	500	39 억	145562	N	N	N	N
126	20241108	120436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	55	2	2.48	86436590	37485	48.35	2220	2380	2200	2885	1555	2220	2305.90	1.83	2054	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	181	-0.76	0.79	12	0.47	-3008.00	2873.00	4660	20240315	-51.18	1842	20240930	23.51	4660	-51.18	20240315	1842	23.51	20240930	3885	-41.44	20241004	283	703.89	20240627	N	043100	500	39 억	145562	N	N	N	N
127	20241108	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	105	2	4.73	70385950	30513	39.36	2220	2380	2200	2885	1555	2220	2306.75	1.83	5033	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	185	-0.77	0.81	12	0.38	-3008.00	2873.00	4660	20240315	-50.11	1842	20240930	26.22	4660	-50.11	20240315	1842	26.22	20240930	3885	-40.15	20241004	283	721.55	20240627	N	043100	500	39 억	145562	N	N	N	N
128	20241108	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	110	2	4.95	48425740	21032	27.13	2220	2380	2200	2885	1555	2220	2302.48	1.83	3090	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	186	-0.77	0.81	12	0.26	-3008.00	2873.00	4660	20240315	-50.00	1842	20240930	26.49	4660	-50.00	20240315	1842	26.49	20240930	3885	-40.03	20241004	283	723.32	20240627	N	043100	500	39 억	145562	N	N	N	N
129	20241108	090431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	0	3	0.00	5608850	2527	3.26	2220	2220	2200	2885	1555	2220	2219.57	1.83	-579	2443	2331	2233	2121	2023	2282	2072	40	665	500	1330	5	1	7975920	177	-0.74	0.77	12	0.03	-3008.00	2873.00	4660	20240315	-52.36	1842	20240930	20.52	4660	-52.36	20240315	1842	20.52	20240930	3885	-42.86	20241004	283	684.45	20240627	N	043100	500	39 억	145562	N	N	N	N
130	20241107	160431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-80	5	-3.48	170980300	77469	35.42	2315	2345	2135	2990	1610	2300	2207.08	1.75	6120	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	177	-0.74	0.77	12	0.97	-3008.00	2873.00	4660	20240315	-52.36	1842	20240930	20.52	4660	-52.36	20240315	1842	20.52	20240930	3885	-42.86	20241004	283	684.45	20240627	N	043100	500	39 억	139516	N	N	N	N
131	20241107	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-65	5	-2.83	164112400	74384	34.01	2315	2345	2135	2990	1610	2300	2206.29	1.75	6273	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	178	-0.74	0.78	12	0.93	-3008.00	2873.00	4660	20240315	-52.04	1842	20240930	21.34	4660	-52.04	20240315	1842	21.34	20240930	3885	-42.47	20241004	283	689.75	20240627	N	043100	500	39 억	139516	N	N	N	N
132	20241107	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	-70	5	-3.04	151538265	68731	31.43	2315	2345	2135	2990	1610	2300	2204.80	1.75	5087	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	178	-0.74	0.78	12	0.86	-3008.00	2873.00	4660	20240315	-52.15	1842	20240930	21.06	4660	-52.15	20240315	1842	21.06	20240930	3885	-42.60	20241004	283	687.99	20240627	N	043100	500	39 억	139516	N	N	N	N
133	20241107	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2215	-85	5	-3.70	143195530	64966	29.70	2315	2345	2135	2990	1610	2300	2204.16	1.75	3904	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	177	-0.74	0.77	12	0.81	-3008.00	2873.00	4660	20240315	-52.47	1842	20240930	20.25	4660	-52.47	20240315	1842	20.25	20240930	3885	-42.99	20241004	283	682.69	20240627	N	043100	500	39 억	139516	N	N	N	N
134	20241107	120434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	-70	5	-3.04	140511745	63754	29.15	2315	2345	2135	2990	1610	2300	2203.97	1.75	3638	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	178	-0.74	0.78	12	0.80	-3008.00	2873.00	4660	20240315	-52.15	1842	20240930	21.06	4660	-52.15	20240315	1842	21.06	20240930	3885	-42.60	20241004	283	687.99	20240627	N	043100	500	39 억	139516	N	N	N	N
135	20241107	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-95	5	-4.13	121526700	55141	25.21	2315	2345	2135	2990	1610	2300	2203.93	1.75	64	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	176	-0.73	0.77	12	0.69	-3008.00	2873.00	4660	20240315	-52.68	1842	20240930	19.71	4660	-52.68	20240315	1842	19.71	20240930	3885	-43.24	20241004	283	679.15	20240627	N	043100	500	39 억	139516	N	N	N	N
136	20241107	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-120	5	-5.22	98635035	44610	20.40	2315	2345	2150	2990	1610	2300	2211.05	1.75	-230	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	174	-0.72	0.76	12	0.56	-3008.00	2873.00	4660	20240315	-53.22	1842	20240930	18.35	4660	-53.22	20240315	1842	18.35	20240930	3885	-43.89	20241004	283	670.32	20240627	N	043100	500	39 억	139516	N	N	N	N
137	20241107	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	15	2	0.65	7624885	3283	1.50	2315	2345	2305	2990	1610	2300	2322.54	1.75	-559	2640	2470	2385	2215	2130	2427	2172	40	690	500	1380	5	1	7975920	185	-0.77	0.81	12	0.04	-3008.00	2873.00	4660	20240315	-50.32	1842	20240930	25.68	4660	-50.32	20240315	1842	25.68	20240930	3885	-40.41	20241004	283	718.02	20240627	N	043100	500	39 억	139516	N	N	N	N
138	20241106	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2300	-190	5	-7.63	522956855	218420	9.03	2490	2555	2300	3235	1745	2490	2393.93	1.73	5808	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	183	-0.76	0.80	12	2.74	-3008.00	2873.00	4660	20240315	-50.64	1842	20240930	24.86	4660	-50.64	20240315	1842	24.86	20240930	3885	-40.80	20241004	283	712.72	20240627	N	043100	500	39 억	138169	N	N	N	N
139	20241106	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-160	5	-6.43	491941740	204989	8.47	2490	2555	2325	3235	1745	2490	2399.49	1.73	5872	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	186	-0.77	0.81	12	2.57	-3008.00	2873.00	4660	20240315	-50.00	1842	20240930	26.49	4660	-50.00	20240315	1842	26.49	20240930	3885	-40.03	20241004	283	723.32	20240627	N	043100	500	39 억	138169	N	N	N	N
140	20241106	140446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-155	5	-6.22	468679340	195020	8.06	2490	2555	2330	3235	1745	2490	2402.88	1.73	6902	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	186	-0.78	0.81	12	2.45	-3008.00	2873.00	4660	20240315	-49.89	1842	20240930	26.76	4660	-49.89	20240315	1842	26.76	20240930	3885	-39.90	20241004	283	725.09	20240627	N	043100	500	39 억	138169	N	N	N	N
141	20241106	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-140	5	-5.62	438011900	181898	7.52	2490	2555	2330	3235	1745	2490	2407.65	1.73	8992	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	187	-0.78	0.82	12	2.28	-3008.00	2873.00	4660	20240315	-49.57	1842	20240930	27.58	4660	-49.57	20240315	1842	27.58	20240930	3885	-39.51	20241004	283	730.39	20240627	N	043100	500	39 억	138169	N	N	N	N
142	20241106	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-130	5	-5.22	412143865	170881	7.06	2490	2555	2330	3235	1745	2490	2411.51	1.73	9960	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	188	-0.78	0.82	12	2.14	-3008.00	2873.00	4660	20240315	-49.36	1842	20240930	28.12	4660	-49.36	20240315	1842	28.12	20240930	3885	-39.25	20241004	283	733.92	20240627	N	043100	500	39 억	138169	N	N	N	N
143	20241106	110439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-125	5	-5.02	377609260	156169	6.46	2490	2555	2330	3235	1745	2490	2417.58	1.73	11928	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	189	-0.79	0.82	12	1.96	-3008.00	2873.00	4660	20240315	-49.25	1842	20240930	28.39	4660	-49.25	20240315	1842	28.39	20240930	3885	-39.12	20241004	283	735.69	20240627	N	043100	500	39 억	138169	N	N	N	N
144	20241106	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	-135	5	-5.42	331236040	136403	5.64	2490	2555	2330	3235	1745	2490	2428.00	1.73	9705	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	188	-0.78	0.82	12	1.71	-3008.00	2873.00	4660	20240315	-49.46	1842	20240930	27.85	4660	-49.46	20240315	1842	27.85	20240930	3885	-39.38	20241004	283	732.16	20240627	N	043100	500	39 억	138169	N	N	N	N
145	20241106	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-85	5	-3.41	75190710	30572	1.26	2490	2515	2400	3235	1745	2490	2458.65	1.73	2072	3083	2786	2638	2341	2193	2712	2267	40	745	500	1490	5	1	7975920	192	-0.80	0.84	12	0.38	-3008.00	2873.00	4660	20240315	-48.39	1842	20240930	30.56	4660	-48.39	20240315	1842	30.56	20240930	3885	-38.10	20241004	283	749.82	20240627	N	043100	500	39 억	138169	N	N	N	N
146	20241105	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	230	2	10.18	6643247440	2406756	5928.26	2685	2935	2490	2935	1585	2260	2760.35	1.84	-10891	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	199	-0.83	0.87	12	30.18	-3008.00	2873.00	4660	20240315	-46.57	1842	20240930	35.18	4660	-46.57	20240315	1842	35.18	20240930	3885	-35.91	20241004	283	779.86	20240627	N	043100	500	39 억	146408	N	N	N	N
147	20241105	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	365	2	16.15	6407771325	2314999	5702.25	2685	2935	2510	2935	1585	2260	2767.94	1.84	-10437	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	209	-0.87	0.91	12	29.02	-3008.00	2873.00	4660	20240315	-43.67	1842	20240930	42.51	4660	-43.67	20240315	1842	42.51	20240930	3885	-32.43	20241004	283	827.56	20240627	N	043100	500	39 억	146408	N	N	N	N
148	20241105	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2555	295	2	13.05	4828816960	1747766	4305.05	2685	2935	2510	2935	1585	2260	2762.85	1.84	-9373	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	204	-0.85	0.89	12	21.91	-3008.00	2873.00	4660	20240315	-45.17	1842	20240930	38.71	4660	-45.17	20240315	1842	38.71	20240930	3885	-34.23	20241004	283	802.83	20240627	N	043100	500	39 억	146408	N	N	N	N
149	20241105	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	475	2	21.02	4524605000	1632903	4022.13	2685	2935	2510	2935	1585	2260	2770.90	1.84	-11029	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	218	-0.91	0.95	12	20.47	-3008.00	2873.00	4660	20240315	-41.31	1842	20240930	48.48	4660	-41.31	20240315	1842	48.48	20240930	3885	-29.60	20241004	283	866.43	20240627	N	043100	500	39 억	146408	N	N	N	N
150	20241105	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	510	2	22.57	4096492135	1475570	3634.59	2685	2935	2510	2935	1585	2260	2776.21	1.84	-6104	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	221	-0.92	0.96	12	18.50	-3008.00	2873.00	4660	20240315	-40.56	1842	20240930	50.38	4660	-40.56	20240315	1842	50.38	20240930	3885	-28.70	20241004	283	878.80	20240627	N	043100	500	39 억	146408	N	N	N	N
151	20241105	110422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	390	2	17.26	2697146830	967593	2383.35	2685	2935	2570	2935	1585	2260	2787.48	1.84	-7959	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	211	-0.88	0.92	12	12.13	-3008.00	2873.00	4660	20240315	-43.13	1842	20240930	43.87	4660	-43.13	20240315	1842	43.87	20240930	3885	-31.79	20241004	283	836.40	20240627	N	043100	500	39 억	146408	N	N	N	N
152	20241105	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	400	2	17.70	2533671995	906652	2233.24	2685	2935	2570	2935	1585	2260	2794.54	1.84	-9546	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	212	-0.88	0.93	12	11.37	-3008.00	2873.00	4660	20240315	-42.92	1842	20240930	44.41	4660	-42.92	20240315	1842	44.41	20240930	3885	-31.53	20241004	283	839.93	20240627	N	043100	500	39 억	146408	N	N	N	N
153	20241105	090427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	390	2	17.26	536918325	184131	453.55	2685	2935	2570	2935	1585	2260	2915.96	1.84	-36	2346	2302	2281	2237	2216	2292	2227	40	675	500	1350	5	1	7975920	211	-0.88	0.92	12	2.31	-3008.00	2873.00	4660	20240315	-43.13	1842	20240930	43.87	4660	-43.13	20240315	1842	43.87	20240930	3885	-31.79	20241004	283	836.40	20240627	N	043100	500	39 억	146408	Y	N	N	N
154	20241104	160424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	125455335	45001	52.45	2775	2840	2760	3605	1945	2775	2787.84	1.82	-1136	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	220	-0.92	0.96	12	0.56	-3008.00	2873.00	5691	20240315	-51.50	2250	20240930	22.67	5691	-51.50	20240315	2250	22.67	20240930	3885	-28.96	20241004	283	875.27	20240627	N	043100	500	39 억	145317	N	N	N	N
155	20241104	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-5	5	-0.18	98006190	35088	40.90	2775	2840	2760	3605	1945	2775	2793.15	1.82	-799	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	221	-0.92	0.96	12	0.44	-3008.00	2873.00	5691	20240315	-51.33	2250	20240930	23.11	5691	-51.33	20240315	2250	23.11	20240930	3885	-28.70	20241004	283	878.80	20240627	N	043100	500	39 억	145317	N	N	N	N
156	20241104	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	15	2	0.54	70816895	25317	29.51	2775	2840	2760	3605	1945	2775	2797.21	1.82	4866	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	223	-0.93	0.97	12	0.32	-3008.00	2873.00	5691	20240315	-50.98	2250	20240930	24.00	5691	-50.98	20240315	2250	24.00	20240930	3885	-28.19	20241004	283	885.87	20240627	N	043100	500	39 억	145317	N	N	N	N
157	20241104	130400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	25	2	0.90	63925360	22843	26.62	2775	2840	2760	3605	1945	2775	2798.47	1.82	5529	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	223	-0.93	0.97	12	0.29	-3008.00	2873.00	5691	20240315	-50.80	2250	20240930	24.44	5691	-50.80	20240315	2250	24.44	20240930	3885	-27.93	20241004	283	889.40	20240627	N	043100	500	39 억	145317	N	N	N	N
158	20241104	120418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	10	2	0.36	58289915	20824	24.27	2775	2840	2760	3605	1945	2775	2799.17	1.82	5974	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	222	-0.93	0.97	12	0.26	-3008.00	2873.00	5691	20240315	-51.06	2250	20240930	23.78	5691	-51.06	20240315	2250	23.78	20240930	3885	-28.31	20241004	283	884.10	20240627	N	043100	500	39 억	145317	N	N	N	N
159	20241104	110418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	15	2	0.54	54620195	19509	22.74	2775	2840	2760	3605	1945	2775	2799.74	1.82	6127	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	223	-0.93	0.97	12	0.24	-3008.00	2873.00	5691	20240315	-50.98	2250	20240930	24.00	5691	-50.98	20240315	2250	24.00	20240930	3885	-28.19	20241004	283	885.87	20240627	N	043100	500	39 억	145317	N	N	N	N
160	20241104	100414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-5	5	-0.18	24860285	8878	10.35	2775	2840	2760	3605	1945	2775	2800.21	1.82	-818	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	221	-0.92	0.96	12	0.11	-3008.00	2873.00	5691	20240315	-51.33	2250	20240930	23.11	5691	-51.33	20240315	2250	23.11	20240930	3885	-28.70	20241004	283	878.80	20240627	N	043100	500	39 억	145317	N	N	N	N
161	20241104	090418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	0	3	0.00	621600	224	0.26	2775	2775	2775	3605	1945	2775	2775.00	1.82	-17	3018	2896	2778	2656	2538	2837	2597	40	830	500	1660	5	1	7975920	221	-0.92	0.97	12	0.00	-3008.00	2873.00	5691	20240315	-51.24	2250	20240930	23.33	5691	-51.24	20240315	2250	23.33	20240930	3885	-28.57	20241004	283	880.57	20240627	N	043100	500	39 억	145317	N	N	N	N
162	20241101	160405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-55	5	-1.94	239112280	85456	136.30	2830	2900	2660	3675	1985	2830	2798.06	2.06	-16708	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	221	-0.92	0.97	12	1.07	-3008.00	2873.00	5691	20240315	-51.24	2250	20240930	23.33	5691	-51.24	20240315	2250	23.33	20240930	3885	-28.57	20241004	283	880.57	20240627	N	043100	500	39 억	164570	N	N	N	N
163	20241101	150416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-40	5	-1.41	222966530	79685	127.09	2830	2900	2660	3675	1985	2830	2798.08	2.06	-13575	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	223	-0.93	0.97	12	1.00	-3008.00	2873.00	5691	20240315	-50.98	2250	20240930	24.00	5691	-50.98	20240315	2250	24.00	20240930	3885	-28.19	20241004	283	885.87	20240627	N	043100	500	39 억	164570	N	N	N	N
164	20241101	140409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-55	5	-1.94	200322660	71562	114.14	2830	2900	2660	3675	1985	2830	2799.27	2.06	-16316	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	221	-0.92	0.97	12	0.90	-3008.00	2873.00	5691	20240315	-51.24	2250	20240930	23.33	5691	-51.24	20240315	2250	23.33	20240930	3885	-28.57	20241004	283	880.57	20240627	N	043100	500	39 억	164570	N	N	N	N
165	20241101	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-60	5	-2.12	176091955	62836	100.22	2830	2900	2660	3675	1985	2830	2802.38	2.06	-13312	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	221	-0.92	0.96	12	0.79	-3008.00	2873.00	5691	20240315	-51.33	2250	20240930	23.11	5691	-51.33	20240315	2250	23.11	20240930	3885	-28.70	20241004	283	878.80	20240627	N	043100	500	39 억	164570	N	N	N	N
166	20241101	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-30	5	-1.06	154598215	55117	87.91	2830	2900	2660	3675	1985	2830	2804.89	2.06	-12808	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	223	-0.93	0.97	12	0.69	-3008.00	2873.00	5691	20240315	-50.80	2250	20240930	24.44	5691	-50.80	20240315	2250	24.44	20240930	3885	-27.93	20241004	283	889.40	20240627	N	043100	500	39 억	164570	N	N	N	N
167	20241101	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-35	5	-1.24	140475805	50040	79.81	2830	2900	2660	3675	1985	2830	2807.25	2.06	-11779	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	223	-0.93	0.97	12	0.63	-3008.00	2873.00	5691	20240315	-50.89	2250	20240930	24.22	5691	-50.89	20240315	2250	24.22	20240930	3885	-28.06	20241004	283	887.63	20240627	N	043100	500	39 억	164570	N	N	N	N
168	20241101	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-95	5	-3.36	115286985	41038	65.45	2830	2900	2660	3675	1985	2830	2809.25	2.06	-10939	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	218	-0.91	0.95	12	0.51	-3008.00	2873.00	5691	20240315	-51.94	2250	20240930	21.56	5691	-51.94	20240315	2250	21.56	20240930	3885	-29.60	20241004	283	866.43	20240627	N	043100	500	39 억	164570	N	N	N	N
169	20241101	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	15	2	0.53	2975345	1041	1.66	2830	2900	2830	3675	1985	2830	2859.55	2.06	-725	3016	2922	2846	2752	2676	2970	2800	40	845	500	1690	5	1	7975920	227	-0.95	0.99	12	0.01	-3008.00	2873.00	5691	20240315	-50.01	2250	20240930	26.44	5691	-50.01	20240315	2250	26.44	20240930	3885	-26.77	20241004	283	905.30	20240627	N	043100	500	39 억	164570	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History