KissMeData/056090/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-54	5	-4.49	447401158	381457	34.03	1204	1204	1140	1565	843	1204	1172.88	0.95	-35566	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1187	54.76	1.51	12	0.37	21.00	763.00	3030	20240611	-62.05	1093	20241118	5.22	3030	-62.05	20240611	1093	5.22	20241118	3030	-62.05	20240611	1093	5.22	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
3	20241129	150622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	-40	5	-3.32	388770930	330526	29.49	1204	1204	1155	1565	843	1204	1176.22	0.95	-27695	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1202	55.43	1.53	12	0.32	21.00	763.00	3030	20240611	-61.58	1093	20241118	6.50	3030	-61.58	20240611	1093	6.50	20241118	3030	-61.58	20240611	1093	6.50	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
4	20241129	140622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	-24	5	-1.99	265731574	225039	20.08	1204	1204	1167	1565	843	1204	1180.82	0.95	-22468	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1218	56.19	1.55	12	0.22	21.00	763.00	3030	20240611	-61.06	1093	20241118	7.96	3030	-61.06	20240611	1093	7.96	20241118	3030	-61.06	20240611	1093	7.96	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
5	20241129	130621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1194	-10	5	-0.83	224019346	189870	16.94	1204	1204	1167	1565	843	1204	1179.86	0.95	-30536	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1233	56.86	1.56	12	0.18	21.00	763.00	3030	20240611	-60.59	1093	20241118	9.24	3030	-60.59	20240611	1093	9.24	20241118	3030	-60.59	20240611	1093	9.24	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
6	20241129	120623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1185	-19	5	-1.58	184977581	156936	14.00	1204	1204	1167	1565	843	1204	1178.68	0.95	-31027	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1224	56.43	1.55	12	0.15	21.00	763.00	3030	20240611	-60.89	1093	20241118	8.42	3030	-60.89	20240611	1093	8.42	20241118	3030	-60.89	20240611	1093	8.42	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
7	20241129	110623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-13	5	-1.08	159756485	135649	12.10	1204	1204	1167	1565	843	1204	1177.72	0.95	-30957	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1230	56.71	1.56	12	0.13	21.00	763.00	3030	20240611	-60.69	1093	20241118	8.97	3030	-60.69	20240611	1093	8.97	20241118	3030	-60.69	20240611	1093	8.97	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
8	20241129	100621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1174	-30	5	-2.49	116799537	99337	8.86	1204	1204	1167	1565	843	1204	1175.79	0.95	-32050	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1212	55.90	1.54	12	0.10	21.00	763.00	3030	20240611	-61.25	1093	20241118	7.41	3030	-61.25	20240611	1093	7.41	20241118	3030	-61.25	20240611	1093	7.41	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
9	20241129	090622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1177	-27	5	-2.24	19949474	16729	1.49	1204	1204	1176	1565	843	1204	1192.51	0.95	-2357	1333	1268	1194	1129	1055	1301	1162	516	361	500	790	1	1	103259036	1215	56.05	1.54	12	0.02	21.00	763.00	3030	20240611	-61.16	1093	20241118	7.69	3030	-61.16	20240611	1093	7.69	20241118	3030	-61.16	20240611	1093	7.69	20241118	0.24	N	056090	500	516 억	980503	N	N	N	N
10	20241128	160615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	85	2	7.60	1330825970	1119081	356.04	1145	1259	1120	1454	784	1119	1189.16	0.86	90960	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1243	57.33	1.58	12	1.08	21.00	763.00	3030	20240611	-60.26	1093	20241118	10.16	3030	-60.26	20240611	1093	10.16	20241118	3030	-60.26	20240611	1093	10.16	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
11	20241128	150625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1196	77	2	6.88	1280773313	1077392	342.77	1145	1259	1120	1454	784	1119	1188.77	0.86	92229	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1235	56.95	1.57	12	1.04	21.00	763.00	3030	20240611	-60.53	1093	20241118	9.42	3030	-60.53	20240611	1093	9.42	20241118	3030	-60.53	20240611	1093	9.42	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
12	20241128	140624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	76	2	6.79	1208168491	1016706	323.47	1145	1259	1120	1454	784	1119	1188.32	0.86	66713	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1234	56.90	1.57	12	0.98	21.00	763.00	3030	20240611	-60.56	1093	20241118	9.33	3030	-60.56	20240611	1093	9.33	20241118	3030	-60.56	20240611	1093	9.33	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
13	20241128	130621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	81	2	7.24	1127393570	949246	302.00	1145	1259	1120	1454	784	1119	1187.67	0.86	60489	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1239	57.14	1.57	12	0.92	21.00	763.00	3030	20240611	-60.40	1093	20241118	9.79	3030	-60.40	20240611	1093	9.79	20241118	3030	-60.40	20240611	1093	9.79	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
14	20241128	120625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1189	70	2	6.26	934844492	788721	250.93	1145	1259	1120	1454	784	1119	1185.27	0.86	6175	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1228	56.62	1.56	12	0.76	21.00	763.00	3030	20240611	-60.76	1093	20241118	8.78	3030	-60.76	20240611	1093	8.78	20241118	3030	-60.76	20240611	1093	8.78	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
15	20241128	110627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1169	50	2	4.47	305302844	266557	84.81	1145	1185	1120	1454	784	1119	1145.36	0.86	66131	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1207	55.67	1.53	12	0.26	21.00	763.00	3030	20240611	-61.42	1093	20241118	6.95	3030	-61.42	20240611	1093	6.95	20241118	3030	-61.42	20240611	1093	6.95	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
16	20241128	100625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	10	2	0.89	97829201	86493	27.52	1145	1155	1120	1454	784	1119	1131.06	0.86	19183	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1166	53.76	1.48	12	0.08	21.00	763.00	3030	20240611	-62.74	1093	20241118	3.29	3030	-62.74	20240611	1093	3.29	20241118	3030	-62.74	20240611	1093	3.29	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
17	20241128	090623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1133	14	2	1.25	18681556	16362	5.21	1145	1155	1126	1454	784	1119	1141.76	0.86	1253	1186	1152	1133	1099	1080	1143	1090	516	335	500	730	1	1	103259036	1170	53.95	1.48	12	0.02	21.00	763.00	3030	20240611	-62.61	1093	20241118	3.66	3030	-62.61	20240611	1093	3.66	20241118	3030	-62.61	20240611	1093	3.66	20241118	0.24	N	056090	500	516 억	889870	N	N	N	N
18	20241127	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1119	-28	5	-2.44	352165722	312169	173.26	1167	1167	1114	1491	803	1147	1128.13	0.98	-123697	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1155	53.29	1.47	12	0.30	21.00	763.00	3030	20240611	-63.07	1093	20241118	2.38	3030	-63.07	20240611	1093	2.38	20241118	3030	-63.07	20240611	1093	2.38	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
19	20241127	150620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	-22	5	-1.92	344316781	305169	169.38	1167	1167	1114	1491	803	1147	1128.28	0.98	-118362	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1162	53.57	1.47	12	0.30	21.00	763.00	3030	20240611	-62.87	1093	20241118	2.93	3030	-62.87	20240611	1093	2.93	20241118	3030	-62.87	20240611	1093	2.93	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
20	20241127	140620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	-22	5	-1.92	258147680	228196	126.66	1167	1167	1120	1491	803	1147	1131.25	0.98	-97502	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1162	53.57	1.47	12	0.22	21.00	763.00	3030	20240611	-62.87	1093	20241118	2.93	3030	-62.87	20240611	1093	2.93	20241118	3030	-62.87	20240611	1093	2.93	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
21	20241127	130615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1123	-24	5	-2.09	209734106	185174	102.78	1167	1167	1120	1491	803	1147	1132.63	0.98	-72116	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1160	53.48	1.47	12	0.18	21.00	763.00	3030	20240611	-62.94	1093	20241118	2.74	3030	-62.94	20240611	1093	2.74	20241118	3030	-62.94	20240611	1093	2.74	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
22	20241127	120621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	-17	5	-1.48	158224298	139444	77.40	1167	1167	1129	1491	803	1147	1134.68	0.98	-32897	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1167	53.81	1.48	12	0.14	21.00	763.00	3030	20240611	-62.71	1093	20241118	3.39	3030	-62.71	20240611	1093	3.39	20241118	3030	-62.71	20240611	1093	3.39	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
23	20241127	110619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1132	-15	5	-1.31	133865393	117894	65.43	1167	1167	1130	1491	803	1147	1135.47	0.98	-21761	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1169	53.90	1.48	12	0.11	21.00	763.00	3030	20240611	-62.64	1093	20241118	3.57	3030	-62.64	20240611	1093	3.57	20241118	3030	-62.64	20240611	1093	3.57	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
24	20241127	100619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	-7	5	-0.61	83097122	73074	40.56	1167	1167	1130	1491	803	1147	1137.16	0.98	-12455	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1177	54.29	1.49	12	0.07	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
25	20241127	090616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	-2	5	-0.17	5138756	4478	2.49	1167	1167	1145	1491	803	1147	1147.56	0.98	-372	1191	1168	1149	1126	1107	1159	1117	516	344	500	750	1	1	103259036	1182	54.52	1.50	12	0.00	21.00	763.00	3030	20240611	-62.21	1093	20241118	4.76	3030	-62.21	20240611	1093	4.76	20241118	3030	-62.21	20240611	1093	4.76	20241118	0.24	N	056090	500	516 억	1013067	N	N	N	N
26	20241126	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	0	3	0.00	205714747	179543	53.73	1149	1172	1130	1491	803	1147	1145.77	1.00	-18258	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1184	54.62	1.50	12	0.17	21.00	763.00	3030	20240611	-62.15	1093	20241118	4.94	3030	-62.15	20240611	1093	4.94	20241118	3030	-62.15	20240611	1093	4.94	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
27	20241126	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-1	5	-0.09	204720328	178677	53.47	1149	1172	1130	1491	803	1147	1145.76	1.00	-18308	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1183	54.57	1.50	12	0.17	21.00	763.00	3030	20240611	-62.18	1093	20241118	4.85	3030	-62.18	20240611	1093	4.85	20241118	3030	-62.18	20240611	1093	4.85	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
28	20241126	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1142	-5	5	-0.44	182753553	159452	47.72	1149	1172	1130	1491	803	1147	1146.14	1.00	-21667	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1179	54.38	1.50	12	0.15	21.00	763.00	3030	20240611	-62.31	1093	20241118	4.48	3030	-62.31	20240611	1093	4.48	20241118	3030	-62.31	20240611	1093	4.48	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
29	20241126	130613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1143	-4	5	-0.35	173365586	151211	45.25	1149	1172	1130	1491	803	1147	1146.51	1.00	-15309	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1180	54.43	1.50	12	0.15	21.00	763.00	3030	20240611	-62.28	1093	20241118	4.57	3030	-62.28	20240611	1093	4.57	20241118	3030	-62.28	20240611	1093	4.57	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
30	20241126	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1142	-5	5	-0.44	131639888	114496	34.26	1149	1172	1130	1491	803	1147	1149.73	1.00	-9041	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1179	54.38	1.50	12	0.11	21.00	763.00	3030	20240611	-62.31	1093	20241118	4.48	3030	-62.31	20240611	1093	4.48	20241118	3030	-62.31	20240611	1093	4.48	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
31	20241126	110621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-1	5	-0.09	122460126	106441	31.85	1149	1172	1130	1491	803	1147	1150.50	1.00	-9115	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1183	54.57	1.50	12	0.10	21.00	763.00	3030	20240611	-62.18	1093	20241118	4.85	3030	-62.18	20240611	1093	4.85	20241118	3030	-62.18	20240611	1093	4.85	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
32	20241126	100622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	3	2	0.26	82840253	71668	21.45	1149	1172	1147	1491	803	1147	1155.89	1.00	-9246	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1187	54.76	1.51	12	0.07	21.00	763.00	3030	20240611	-62.05	1093	20241118	5.22	3030	-62.05	20240611	1093	5.22	20241118	3030	-62.05	20240611	1093	5.22	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
33	20241126	090616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1163	16	2	1.39	11596287	10102	3.02	1149	1172	1147	1491	803	1147	1147.92	1.00	2045	1196	1171	1150	1125	1104	1184	1138	516	344	500	750	1	1	103259036	1201	55.38	1.52	12	0.01	21.00	763.00	3030	20240611	-61.62	1093	20241118	6.40	3030	-61.62	20240611	1093	6.40	20241118	3030	-61.62	20240611	1093	6.40	20241118	0.23	N	056090	500	516 억	1031325	N	N	N	N
34	20241125	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	1	2	0.09	383651413	334070	128.63	1146	1175	1129	1489	803	1146	1148.42	0.94	61887	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1184	54.62	1.50	12	0.32	21.00	763.00	3030	20240611	-62.15	1093	20241118	4.94	3030	-62.15	20240611	1093	4.94	20241118	3030	-62.15	20240611	1093	4.94	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
35	20241125	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	18	2	1.57	321194785	279740	107.71	1146	1175	1129	1489	803	1146	1148.19	0.94	49381	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1202	55.43	1.53	12	0.27	21.00	763.00	3030	20240611	-61.58	1093	20241118	6.50	3030	-61.58	20240611	1093	6.50	20241118	3030	-61.58	20240611	1093	6.50	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
36	20241125	140612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	7	2	0.61	291067146	253685	97.68	1146	1175	1129	1489	803	1146	1147.36	0.94	56431	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1191	54.90	1.51	12	0.25	21.00	763.00	3030	20240611	-61.95	1093	20241118	5.49	3030	-61.95	20240611	1093	5.49	20241118	3030	-61.95	20240611	1093	5.49	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
37	20241125	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	-1	5	-0.09	208028458	181571	69.91	1146	1175	1129	1489	803	1146	1145.71	0.94	43482	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1182	54.52	1.50	12	0.18	21.00	763.00	3030	20240611	-62.21	1093	20241118	4.76	3030	-62.21	20240611	1093	4.76	20241118	3030	-62.21	20240611	1093	4.76	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
38	20241125	120615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	1	2	0.09	146779315	128223	49.37	1146	1175	1129	1489	803	1146	1144.72	0.94	27663	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1184	54.62	1.50	12	0.12	21.00	763.00	3030	20240611	-62.15	1093	20241118	4.94	3030	-62.15	20240611	1093	4.94	20241118	3030	-62.15	20240611	1093	4.94	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
39	20241125	110610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	5	2	0.44	128498230	112308	43.24	1146	1175	1129	1489	803	1146	1144.16	0.94	26218	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1189	54.81	1.51	12	0.11	21.00	763.00	3030	20240611	-62.01	1093	20241118	5.31	3030	-62.01	20240611	1093	5.31	20241118	3030	-62.01	20240611	1093	5.31	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
40	20241125	100604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	3	2	0.26	100813688	88254	33.98	1146	1175	1129	1489	803	1146	1142.31	0.94	11908	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1186	54.71	1.51	12	0.09	21.00	763.00	3030	20240611	-62.08	1093	20241118	5.12	3030	-62.08	20240611	1093	5.12	20241118	3030	-62.08	20240611	1093	5.12	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
41	20241125	090604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1175	29	2	2.53	1141445	996	0.38	1146	1175	1146	1489	803	1146	1146.03	0.94	245	1229	1187	1158	1116	1087	1173	1102	516	343	500	750	1	1	103259036	1213	55.95	1.54	12	0.00	21.00	763.00	3030	20240611	-61.22	1093	20241118	7.50	3030	-61.22	20240611	1093	7.50	20241118	3030	-61.22	20240611	1093	7.50	20241118	0.23	N	056090	500	516 억	969438	N	N	N	N
42	20241122	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-14	5	-1.21	295581968	258324	62.78	1160	1200	1129	1508	812	1160	1144.23	0.99	-59778	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1183	54.57	1.50	12	0.25	21.00	763.00	3030	20240611	-62.18	1093	20241118	4.85	3030	-62.18	20240611	1093	4.85	20241118	3030	-62.18	20240611	1093	4.85	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
43	20241122	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1136	-24	5	-2.07	213721824	186221	45.26	1160	1200	1135	1508	812	1160	1147.68	0.99	-44354	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1173	54.10	1.49	12	0.18	21.00	763.00	3030	20240611	-62.51	1093	20241118	3.93	3030	-62.51	20240611	1093	3.93	20241118	3030	-62.51	20240611	1093	3.93	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
44	20241122	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	-15	5	-1.29	183622368	159755	38.83	1160	1200	1137	1508	812	1160	1149.40	0.99	-31266	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1182	54.52	1.50	12	0.15	21.00	763.00	3030	20240611	-62.21	1093	20241118	4.76	3030	-62.21	20240611	1093	4.76	20241118	3030	-62.21	20240611	1093	4.76	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
45	20241122	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-14	5	-1.21	157556879	136925	33.28	1160	1200	1137	1508	812	1160	1150.68	0.99	-28743	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1183	54.57	1.50	12	0.13	21.00	763.00	3030	20240611	-62.18	1093	20241118	4.85	3030	-62.18	20240611	1093	4.85	20241118	3030	-62.18	20240611	1093	4.85	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
46	20241122	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1144	-16	5	-1.38	142464905	123734	30.07	1160	1200	1137	1508	812	1160	1151.38	0.99	-22971	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1181	54.48	1.50	12	0.12	21.00	763.00	3030	20240611	-62.24	1093	20241118	4.67	3030	-62.24	20240611	1093	4.67	20241118	3030	-62.24	20240611	1093	4.67	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
47	20241122	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	-11	5	-0.95	76246807	65879	16.01	1160	1200	1140	1508	812	1160	1157.38	0.99	-11587	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1186	54.71	1.51	12	0.06	21.00	763.00	3030	20240611	-62.08	1093	20241118	5.12	3030	-62.08	20240611	1093	5.12	20241118	3030	-62.08	20240611	1093	5.12	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
48	20241122	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	-7	5	-0.60	56972086	49056	11.92	1160	1200	1146	1508	812	1160	1161.37	0.99	-2372	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1191	54.90	1.51	12	0.05	21.00	763.00	3030	20240611	-61.95	1093	20241118	5.49	3030	-61.95	20240611	1093	5.49	20241118	3030	-61.95	20240611	1093	5.49	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
49	20241122	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	4	2	0.34	10868765	9194	2.23	1160	1200	1148	1508	812	1160	1182.16	0.99	-898	1222	1190	1145	1113	1068	1207	1130	516	348	500	760	1	1	103259036	1202	55.43	1.53	12	0.01	21.00	763.00	3030	20240611	-61.58	1093	20241118	6.50	3030	-61.58	20240611	1093	6.50	20241118	3030	-61.58	20240611	1093	6.50	20241118	0.23	N	056090	500	516 억	1026448	N	N	N	N
50	20241121	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	26	2	2.29	466007518	409350	169.11	1112	1177	1100	1474	794	1134	1138.41	0.93	62757	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1198	55.24	1.52	12	0.40	21.00	763.00	3030	20240611	-61.72	1093	20241118	6.13	3030	-61.72	20240611	1093	6.13	20241118	3030	-61.72	20240611	1093	6.13	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
51	20241121	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	21	2	1.85	456644400	401238	165.76	1112	1177	1100	1474	794	1134	1138.09	0.93	60760	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1193	55.00	1.51	12	0.39	21.00	763.00	3030	20240611	-61.88	1093	20241118	5.67	3030	-61.88	20240611	1093	5.67	20241118	3030	-61.88	20240611	1093	5.67	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
52	20241121	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1163	29	2	2.56	389772162	343567	141.93	1112	1177	1100	1474	794	1134	1134.49	0.93	52994	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1201	55.38	1.52	12	0.33	21.00	763.00	3030	20240611	-61.62	1093	20241118	6.40	3030	-61.62	20240611	1093	6.40	20241118	3030	-61.62	20240611	1093	6.40	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
53	20241121	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1162	28	2	2.47	362747955	320292	132.32	1112	1177	1100	1474	794	1134	1132.55	0.93	50418	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1200	55.33	1.52	12	0.31	21.00	763.00	3030	20240611	-61.65	1093	20241118	6.31	3030	-61.65	20240611	1093	6.31	20241118	3030	-61.65	20240611	1093	6.31	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
54	20241121	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	16	2	1.41	324917802	287707	118.86	1112	1168	1100	1474	794	1134	1129.34	0.93	39110	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1187	54.76	1.51	12	0.28	21.00	763.00	3030	20240611	-62.05	1093	20241118	5.22	3030	-62.05	20240611	1093	5.22	20241118	3030	-62.05	20240611	1093	5.22	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
55	20241121	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1148	14	2	1.23	302955815	268608	110.97	1112	1168	1100	1474	794	1134	1127.87	0.93	47355	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1185	54.67	1.50	12	0.26	21.00	763.00	3030	20240611	-62.11	1093	20241118	5.03	3030	-62.11	20240611	1093	5.03	20241118	3030	-62.11	20240611	1093	5.03	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
56	20241121	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	1	2	0.09	197422627	176663	72.98	1112	1150	1100	1474	794	1134	1117.51	0.93	21776	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1172	54.05	1.49	12	0.17	21.00	763.00	3030	20240611	-62.54	1093	20241118	3.84	3030	-62.54	20240611	1093	3.84	20241118	3030	-62.54	20240611	1093	3.84	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
57	20241121	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1128	-6	5	-0.53	34321547	30695	12.68	1112	1134	1112	1474	794	1134	1118.15	0.93	-1884	1227	1180	1156	1109	1085	1168	1097	516	340	500	740	1	1	103259036	1165	53.71	1.48	12	0.03	21.00	763.00	3030	20240611	-62.77	1093	20241118	3.20	3030	-62.77	20240611	1093	3.20	20241118	3030	-62.77	20240611	1093	3.20	20241118	0.23	N	056090	500	516 억	964125	N	N	N	N
58	20241120	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1134	-36	5	-3.08	276169152	239545	70.33	1203	1203	1132	1521	819	1170	1152.89	1.02	-92934	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1171	54.00	1.49	12	0.23	21.00	763.00	3030	20240611	-62.57	1093	20241118	3.75	3030	-62.57	20240611	1093	3.75	20241118	3030	-62.57	20240611	1093	3.75	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
59	20241120	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1142	-28	5	-2.39	269596177	233761	68.63	1203	1203	1132	1521	819	1170	1153.30	1.02	-90640	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1179	54.38	1.50	12	0.23	21.00	763.00	3030	20240611	-62.31	1093	20241118	4.48	3030	-62.31	20240611	1093	4.48	20241118	3030	-62.31	20240611	1093	4.48	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
60	20241120	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	-30	5	-2.56	223726548	193419	56.78	1203	1203	1138	1521	819	1170	1156.69	1.02	-81600	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1177	54.29	1.49	12	0.19	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
61	20241120	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1144	-26	5	-2.22	172618467	148592	43.62	1203	1203	1143	1521	819	1170	1161.69	1.02	-69405	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1181	54.48	1.50	12	0.14	21.00	763.00	3030	20240611	-62.24	1093	20241118	4.67	3030	-62.24	20240611	1093	4.67	20241118	3030	-62.24	20240611	1093	4.67	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
62	20241120	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	-25	5	-2.14	134335909	115190	33.82	1203	1203	1144	1521	819	1170	1166.21	1.02	-49491	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1182	54.52	1.50	12	0.11	21.00	763.00	3030	20240611	-62.21	1093	20241118	4.76	3030	-62.21	20240611	1093	4.76	20241118	3030	-62.21	20240611	1093	4.76	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
63	20241120	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	-10	5	-0.85	123004975	105330	30.92	1203	1203	1150	1521	819	1170	1167.81	1.02	-43445	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1198	55.24	1.52	12	0.10	21.00	763.00	3030	20240611	-61.72	1093	20241118	6.13	3030	-61.72	20240611	1093	6.13	20241118	3030	-61.72	20240611	1093	6.13	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
64	20241120	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	-2	5	-0.17	66565001	56704	16.65	1203	1203	1162	1521	819	1170	1173.90	1.02	-20242	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1206	55.62	1.53	12	0.05	21.00	763.00	3030	20240611	-61.45	1093	20241118	6.86	3030	-61.45	20240611	1093	6.86	20241118	3030	-61.45	20240611	1093	6.86	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
65	20241120	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	10	2	0.85	6503986	5487	1.61	1203	1203	1180	1521	819	1170	1185.34	1.02	-3234	1216	1192	1147	1123	1078	1205	1136	516	351	500	770	1	1	103259036	1218	56.19	1.55	12	0.01	21.00	763.00	3030	20240611	-61.06	1093	20241118	7.96	3030	-61.06	20240611	1093	7.96	20241118	3030	-61.06	20240611	1093	7.96	20241118	0.22	N	056090	500	516 억	1053217	N	N	N	N
66	20241119	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	44	2	3.91	386593665	340450	75.38	1126	1171	1102	1463	789	1126	1135.66	0.92	79280	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1208	55.71	1.53	12	0.33	21.00	763.00	3030	20240611	-61.39	1093	20241118	7.04	3030	-61.39	20240611	1093	7.04	20241118	3030	-61.39	20240611	1093	7.04	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
67	20241119	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	39	2	3.46	371169481	327251	72.45	1126	1169	1102	1463	789	1126	1134.32	0.92	80826	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1203	55.48	1.53	12	0.32	21.00	763.00	3030	20240611	-61.55	1093	20241118	6.59	3030	-61.55	20240611	1093	6.59	20241118	3030	-61.55	20240611	1093	6.59	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
68	20241119	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	34	2	3.02	308619584	273210	60.49	1126	1162	1102	1463	789	1126	1129.67	0.92	75170	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1198	55.24	1.52	12	0.26	21.00	763.00	3030	20240611	-61.72	1093	20241118	6.13	3030	-61.72	20240611	1093	6.13	20241118	3030	-61.72	20240611	1093	6.13	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
69	20241119	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	14	2	1.24	233152149	207734	45.99	1126	1150	1102	1463	789	1126	1122.28	0.92	73204	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1177	54.29	1.49	12	0.20	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
70	20241119	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1133	7	2	0.62	216006040	192623	42.65	1126	1150	1102	1463	789	1126	1121.28	0.92	66387	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1170	53.95	1.48	12	0.19	21.00	763.00	3030	20240611	-62.61	1093	20241118	3.66	3030	-62.61	20240611	1093	3.66	20241118	3030	-62.61	20240611	1093	3.66	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
71	20241119	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1117	-9	5	-0.80	185560111	165591	36.66	1126	1150	1102	1463	789	1126	1120.44	0.92	52981	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1153	53.19	1.46	12	0.16	21.00	763.00	3030	20240611	-63.14	1093	20241118	2.20	3030	-63.14	20240611	1093	2.20	20241118	3030	-63.14	20240611	1093	2.20	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
72	20241119	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	-1	5	-0.09	131175051	116879	25.88	1126	1150	1102	1463	789	1126	1122.17	0.92	47519	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1162	53.57	1.47	12	0.11	21.00	763.00	3030	20240611	-62.87	1093	20241118	2.93	3030	-62.87	20240611	1093	2.93	20241118	3030	-62.87	20240611	1093	2.93	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
73	20241119	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	1	2	0.09	16962076	15042	3.33	1126	1150	1126	1463	789	1126	1128.34	0.92	1930	1182	1153	1123	1094	1064	1139	1080	516	337	500	740	1	1	103259036	1164	53.67	1.48	12	0.01	21.00	763.00	3030	20240611	-62.81	1093	20241118	3.11	3030	-62.81	20240611	1093	3.11	20241118	3030	-62.81	20240611	1093	3.11	20241118	0.23	N	056090	500	516 억	953810	N	N	N	N
74	20241118	160524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1126	-20	5	-1.75	496962392	442210	55.65	1146	1152	1093	1489	803	1146	1123.82	1.01	15678	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1059	53.62	1.48	12	0.47	21.00	763.00	3030	20240611	-62.84	1093	20241118	3.02	3030	-62.84	20240611	1093	3.02	20241118	3030	-62.84	20240611	1093	3.02	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
75	20241118	150527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1131	-15	5	-1.31	470129643	418437	52.66	1146	1152	1093	1489	803	1146	1123.54	1.01	25181	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1064	53.86	1.48	12	0.44	21.00	763.00	3030	20240611	-62.67	1093	20241118	3.48	3030	-62.67	20240611	1093	3.48	20241118	3030	-62.67	20240611	1093	3.48	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
76	20241118	140529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1143	-3	5	-0.26	459621093	409159	51.49	1146	1152	1093	1489	803	1146	1123.33	1.01	25240	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1075	54.43	1.50	12	0.43	21.00	763.00	3030	20240611	-62.28	1093	20241118	4.57	3030	-62.28	20240611	1093	4.57	20241118	3030	-62.28	20240611	1093	4.57	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
77	20241118	130526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1140	-6	5	-0.52	425441878	378938	47.69	1146	1152	1093	1489	803	1146	1122.72	1.01	26548	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1073	54.29	1.49	12	0.40	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
78	20241118	120529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1133	-13	5	-1.13	367764739	327935	41.27	1146	1152	1093	1489	803	1146	1121.46	1.01	30017	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1066	53.95	1.48	12	0.35	21.00	763.00	3030	20240611	-62.61	1093	20241118	3.66	3030	-62.61	20240611	1093	3.66	20241118	3030	-62.61	20240611	1093	3.66	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
79	20241118	110527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1146	0	3	0.00	347803467	310376	39.06	1146	1152	1093	1489	803	1146	1120.59	1.01	41752	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1078	54.57	1.50	12	0.33	21.00	763.00	3030	20240611	-62.18	1093	20241118	4.85	3030	-62.18	20240611	1093	4.85	20241118	3030	-62.18	20240611	1093	4.85	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
80	20241118	100524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1134	-12	5	-1.05	223245479	201130	25.31	1146	1146	1093	1489	803	1146	1109.96	1.01	64331	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1067	54.00	1.49	12	0.21	21.00	763.00	3030	20240611	-62.57	1093	20241118	3.75	3030	-62.57	20240611	1093	3.75	20241118	3030	-62.57	20240611	1093	3.75	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
81	20241118	090522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1130	-16	5	-1.40	7505147	6643	0.84	1146	1146	1093	1489	803	1146	1129.78	1.01	255	1244	1195	1150	1101	1056	1172	1078	470	343	500	750	1	1	94084725	1063	53.81	1.48	12	0.01	21.00	763.00	3030	20240611	-62.71	1093	20241118	3.39	3030	-62.71	20240611	1093	3.39	20241118	3030	-62.71	20240611	1093	3.39	20241118	0.21	N	056090	500	470 억	954372	N	N	N	N
82	20241115	160539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1146	-24	5	-2.05	886139546	790489	118.79	1199	1199	1105	1521	819	1170	1121.00	0.71	281676	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1078	54.57	1.50	12	0.84	21.00	763.00	3030	20240611	-62.18	1105	20241115	3.71	3030	-62.18	20240611	1105	3.71	20241115	3030	-62.18	20240611	1105	3.71	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
83	20241115	150551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1123	-47	5	-4.02	847740714	756634	113.70	1199	1199	1105	1521	819	1170	1120.41	0.71	264975	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1057	53.48	1.47	12	0.80	21.00	763.00	3030	20240611	-62.94	1105	20241115	1.63	3030	-62.94	20240611	1105	1.63	20241115	3030	-62.94	20240611	1105	1.63	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
84	20241115	140547	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1126	-44	5	-3.76	702968424	627447	94.29	1199	1199	1105	1521	819	1170	1120.36	0.71	203605	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1059	53.62	1.48	12	0.67	21.00	763.00	3030	20240611	-62.84	1105	20241115	1.90	3030	-62.84	20240611	1105	1.90	20241115	3030	-62.84	20240611	1105	1.90	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
85	20241115	130547	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1123	-47	5	-4.02	602707321	537999	80.85	1199	1199	1105	1521	819	1170	1120.28	0.71	162168	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1057	53.48	1.47	12	0.57	21.00	763.00	3030	20240611	-62.94	1105	20241115	1.63	3030	-62.94	20240611	1105	1.63	20241115	3030	-62.94	20240611	1105	1.63	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
86	20241115	120551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1114	-56	5	-4.79	512796386	457820	68.80	1199	1199	1105	1521	819	1170	1120.08	0.71	119004	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1048	53.05	1.46	12	0.49	21.00	763.00	3030	20240611	-63.23	1105	20241115	0.81	3030	-63.23	20240611	1105	0.81	20241115	3030	-63.23	20240611	1105	0.81	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
87	20241115	110538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1114	-56	5	-4.79	373654207	332402	49.95	1199	1199	1105	1521	819	1170	1124.10	0.71	79777	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1048	53.05	1.46	12	0.35	21.00	763.00	3030	20240611	-63.23	1105	20241115	0.81	3030	-63.23	20240611	1105	0.81	20241115	3030	-63.23	20240611	1105	0.81	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
88	20241115	100537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1120	-50	5	-4.27	237381928	209928	31.55	1199	1199	1113	1521	819	1170	1130.78	0.71	56404	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1054	53.33	1.47	12	0.22	21.00	763.00	3030	20240611	-63.04	1113	20241115	0.63	3030	-63.04	20240611	1113	0.63	20241115	3030	-63.04	20240611	1113	0.63	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
89	20241115	090544	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1155	-15	5	-1.28	8955884	7549	1.13	1199	1199	1151	1521	819	1170	1186.37	0.71	-4076	1324	1246	1206	1128	1088	1227	1109	470	351	500	770	1	1	94084725	1087	55.00	1.51	12	0.01	21.00	763.00	3030	20240611	-61.88	1151	20241115	0.35	3030	-61.88	20240611	1151	0.35	20241115	3030	-61.88	20240611	1151	0.35	20241115	0.20	N	056090	500	470 억	672194	N	N	N	N
90	20241114	160533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1167	-63	5	-5.12	768667811	637984	142.61	1284	1284	1167	1599	861	1230	1204.84	0.72	-13091	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1098	55.57	1.53	12	0.68	21.00	763.00	3030	20240611	-61.49	1167	20241114	0.00	3030	-61.49	20240611	1167	0.00	20241114	3030	-61.49	20240611	1167	0.00	20241114	0.14	N	056090	500	470 억	676949	N	N	N	N
91	20241114	150536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1170	-60	5	-4.88	681848345	563847	126.04	1284	1284	1167	1599	861	1230	1209.28	0.72	-14842	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1101	55.71	1.53	12	0.60	21.00	763.00	3030	20240611	-61.39	1167	20241114	0.26	3030	-61.39	20240611	1167	0.26	20241114	3030	-61.39	20240611	1167	0.26	20241114	0.14	N	056090	500	470 억	676949	N	N	N	N
92	20241114	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	-37	5	-3.01	542815375	445827	99.66	1284	1284	1193	1599	861	1230	1217.55	0.72	-12369	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1122	56.81	1.56	12	0.47	21.00	763.00	3030	20240611	-60.63	1193	20241114	0.00	3030	-60.63	20240611	1193	0.00	20241114	3030	-60.63	20240611	1180	1.10	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
93	20241114	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	-28	5	-2.28	441254261	361089	80.72	1284	1284	1200	1599	861	1230	1222.01	0.72	-23980	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1131	57.24	1.58	12	0.38	21.00	763.00	3030	20240611	-60.33	1200	20241114	0.17	3030	-60.33	20240611	1200	0.17	20241114	3030	-60.33	20240611	1180	1.86	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
94	20241114	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-20	5	-1.63	302942069	246474	55.10	1284	1284	1201	1599	861	1230	1229.10	0.72	-47847	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1138	57.62	1.59	12	0.26	21.00	763.00	3030	20240611	-60.07	1201	20241114	0.75	3030	-60.07	20240611	1201	0.75	20241114	3030	-60.07	20240611	1180	2.54	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
95	20241114	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1234	4	2	0.33	230156066	187017	41.80	1284	1284	1201	1599	861	1230	1230.67	0.72	-21671	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1161	58.76	1.62	12	0.20	21.00	763.00	3030	20240611	-59.27	1201	20241114	2.75	3030	-59.27	20240611	1201	2.75	20241114	3030	-59.27	20240611	1180	4.58	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
96	20241114	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	40	2	3.25	2176329	1731	0.39	1284	1284	1247	1599	861	1230	1257.27	0.72	869	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1195	60.48	1.66	12	0.00	21.00	763.00	3030	20240611	-58.09	1230	20241113	3.25	3030	-58.09	20240611	1230	3.25	20241113	3030	-58.09	20240611	1180	7.63	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
97	20241114	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	0	3	0.00	0	0	0.00	0	0	0	1599	861	1230	0.00	0.72	0	1343	1286	1258	1201	1173	1272	1187	470	369	500	810	1	1	94084725	1157	58.57	1.61	12	0.00	21.00	763.00	3030	20240611	-59.41	1230	20241113	0.00	3030	-59.41	20240611	1230	0.00	20241113	3030	-59.41	20240611	1180	4.24	20231114	0.14	N	056090	500	470 억	676949	N	N	N	N
98	20241113	160306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-65	5	-5.02	558315899	441379	90.76	1295	1315	1230	1683	907	1295	1264.94	0.86	-134046	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1157	58.57	1.61	12	0.47	21.00	763.00	3030	20240611	-59.41	1230	20241113	0.00	3030	-59.41	20240611	1230	0.00	20241113	3030	-59.41	20240611	1180	4.24	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
99	20241113	150326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	-54	5	-4.17	505465897	398513	81.95	1295	1315	1241	1683	907	1295	1268.38	0.86	-132321	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1168	59.10	1.63	12	0.42	21.00	763.00	3030	20240611	-59.04	1241	20241113	0.00	3030	-59.04	20240611	1241	0.00	20241113	3030	-59.04	20240611	1180	5.17	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
100	20241113	140322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1252	-43	5	-3.32	439773201	345790	71.10	1295	1315	1252	1683	907	1295	1271.79	0.86	-119345	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1178	59.62	1.64	12	0.37	21.00	763.00	3030	20240611	-58.68	1252	20241113	0.00	3030	-58.68	20240611	1252	0.00	20241113	3030	-58.68	20240611	1180	6.10	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
101	20241113	130321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1264	-31	5	-2.39	368795009	289373	59.50	1295	1315	1260	1683	907	1295	1274.46	0.86	-107022	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1189	60.19	1.66	12	0.31	21.00	763.00	3030	20240611	-58.28	1260	20241113	0.32	3030	-58.28	20240611	1260	0.32	20241113	3030	-58.28	20240611	1180	7.12	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
102	20241113	120319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1263	-32	5	-2.47	272814813	213368	43.87	1295	1315	1262	1683	907	1295	1278.61	0.86	-75692	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1188	60.14	1.66	12	0.23	21.00	763.00	3030	20240611	-58.32	1262	20241113	0.08	3030	-58.32	20240611	1262	0.08	20241113	3030	-58.32	20240611	1180	7.03	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
103	20241113	110318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1277	-18	5	-1.39	149819414	116527	23.96	1295	1315	1270	1683	907	1295	1285.71	0.86	-60447	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1201	60.81	1.67	12	0.12	21.00	763.00	3030	20240611	-57.85	1270	20241113	0.55	3030	-57.85	20240611	1270	0.55	20241113	3030	-57.85	20240611	1180	8.22	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
104	20241113	100318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1285	-10	5	-0.77	105529791	81773	16.81	1295	1315	1272	1683	907	1295	1290.52	0.86	-47234	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1209	61.19	1.68	12	0.09	21.00	763.00	3030	20240611	-57.59	1272	20241113	1.02	3030	-57.59	20240611	1272	1.02	20241113	3030	-57.59	20240611	1180	8.90	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
105	20241113	090312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1306	11	2	0.85	2987233	2313	0.48	1295	1310	1291	1683	907	1295	1291.50	0.86	-2063	1394	1344	1311	1261	1228	1369	1286	470	388	500	850	1	1	94084725	1229	62.19	1.71	12	0.00	21.00	763.00	3030	20240611	-56.90	1273	20241028	2.59	3030	-56.90	20240611	1273	2.59	20241028	3030	-56.90	20240611	1180	10.68	20231113	0.14	N	056090	500	470 억	805420	N	N	N	N
106	20241112	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1295	-4	5	-0.31	629298004	485709	164.23	1293	1361	1278	1688	910	1299	1295.63	0.93	-74846	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1218	61.67	1.70	12	0.52	21.00	763.00	3030	20240611	-57.26	1273	20241028	1.73	3030	-57.26	20240611	1273	1.73	20241028	3030	-57.26	20240611	1180	9.75	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
107	20241112	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1282	-17	5	-1.31	602606814	464999	157.23	1293	1361	1278	1688	910	1299	1295.93	0.93	-69594	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1206	61.05	1.68	12	0.49	21.00	763.00	3030	20240611	-57.69	1273	20241028	0.71	3030	-57.69	20240611	1273	0.71	20241028	3030	-57.69	20240611	1180	8.64	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
108	20241112	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1286	-13	5	-1.00	507036219	390374	132.00	1293	1361	1279	1688	910	1299	1298.85	0.93	-63076	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1210	61.24	1.69	12	0.41	21.00	763.00	3030	20240611	-57.56	1273	20241028	1.02	3030	-57.56	20240611	1273	1.02	20241028	3030	-57.56	20240611	1180	8.98	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
109	20241112	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1287	-12	5	-0.92	465061759	357690	120.95	1293	1361	1279	1688	910	1299	1300.18	0.93	-57168	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1211	61.29	1.69	12	0.38	21.00	763.00	3030	20240611	-57.52	1273	20241028	1.10	3030	-57.52	20240611	1273	1.10	20241028	3030	-57.52	20240611	1180	9.07	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
110	20241112	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1293	-6	5	-0.46	446305650	343138	116.03	1293	1361	1279	1688	910	1299	1300.66	0.93	-58552	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1217	61.57	1.69	12	0.36	21.00	763.00	3030	20240611	-57.33	1273	20241028	1.57	3030	-57.33	20240611	1273	1.57	20241028	3030	-57.33	20240611	1180	9.58	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
111	20241112	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1287	-12	5	-0.92	222924786	172662	58.38	1293	1318	1279	1688	910	1299	1291.11	0.93	-69321	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1211	61.29	1.69	12	0.18	21.00	763.00	3030	20240611	-57.52	1273	20241028	1.10	3030	-57.52	20240611	1273	1.10	20241028	3030	-57.52	20240611	1180	9.07	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
112	20241112	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1291	-8	5	-0.62	191017211	147854	49.99	1293	1318	1279	1688	910	1299	1291.93	0.93	-72326	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1215	61.48	1.69	12	0.16	21.00	763.00	3030	20240611	-57.39	1273	20241028	1.41	3030	-57.39	20240611	1273	1.41	20241028	3030	-57.39	20240611	1180	9.41	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
113	20241112	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1293	-6	5	-0.46	9690946	7465	2.52	1293	1318	1291	1688	910	1299	1298.18	0.93	302	1371	1335	1315	1279	1259	1325	1269	470	389	500	850	1	1	94084725	1217	61.57	1.69	12	0.01	21.00	763.00	3030	20240611	-57.33	1273	20241028	1.57	3030	-57.33	20240611	1273	1.57	20241028	3030	-57.33	20240611	1180	9.58	20231113	0.14	N	056090	500	470 억	878483	N	N	N	N
114	20241111	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1299	-45	5	-3.35	387216426	295113	138.49	1344	1351	1295	1747	941	1344	1312.10	0.96	-26780	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1222	61.86	1.70	12	0.31	21.00	763.00	3030	20240611	-57.13	1273	20241028	2.04	3030	-57.13	20240611	1273	2.04	20241028	3030	-57.13	20240611	1180	10.08	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
115	20241111	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1300	-44	5	-3.27	378658051	288526	135.40	1344	1351	1295	1747	941	1344	1312.39	0.96	-23922	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1223	61.90	1.70	12	0.31	21.00	763.00	3030	20240611	-57.10	1273	20241028	2.12	3030	-57.10	20240611	1273	2.12	20241028	3030	-57.10	20240611	1180	10.17	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
116	20241111	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1308	-36	5	-2.68	324973903	247251	116.03	1344	1351	1295	1747	941	1344	1314.35	0.96	8436	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1231	62.29	1.71	12	0.26	21.00	763.00	3030	20240611	-56.83	1273	20241028	2.75	3030	-56.83	20240611	1273	2.75	20241028	3030	-56.83	20240611	1180	10.85	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
117	20241111	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1304	-40	5	-2.98	317567176	241574	113.37	1344	1351	1295	1747	941	1344	1314.58	0.96	8830	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1227	62.10	1.71	12	0.26	21.00	763.00	3030	20240611	-56.96	1273	20241028	2.44	3030	-56.96	20240611	1273	2.44	20241028	3030	-56.96	20240611	1180	10.51	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
118	20241111	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1301	-43	5	-3.20	312492453	237680	111.54	1344	1351	1295	1747	941	1344	1314.76	0.96	9079	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1224	61.95	1.71	12	0.25	21.00	763.00	3030	20240611	-57.06	1273	20241028	2.20	3030	-57.06	20240611	1273	2.20	20241028	3030	-57.06	20240611	1180	10.25	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
119	20241111	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1306	-38	5	-2.83	275682025	209437	98.29	1344	1351	1295	1747	941	1344	1316.30	0.96	26628	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1229	62.19	1.71	12	0.22	21.00	763.00	3030	20240611	-56.90	1273	20241028	2.59	3030	-56.90	20240611	1273	2.59	20241028	3030	-56.90	20240611	1180	10.68	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
120	20241111	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1302	-42	5	-3.12	196250841	148397	69.64	1344	1351	1300	1747	941	1344	1322.47	0.96	-1342	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1225	62.00	1.71	12	0.16	21.00	763.00	3030	20240611	-57.03	1273	20241028	2.28	3030	-57.03	20240611	1273	2.28	20241028	3030	-57.03	20240611	1180	10.34	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
121	20241111	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	0	3	0.00	3492265	2597	1.22	1344	1351	1344	1747	941	1344	1344.73	0.96	-405	1381	1362	1341	1322	1301	1372	1332	470	403	500	880	1	1	94084725	1264	64.00	1.76	12	0.00	21.00	763.00	3030	20240611	-55.64	1273	20241028	5.58	3030	-55.64	20240611	1273	5.58	20241028	3030	-55.64	20240611	1180	13.90	20231113	0.14	N	056090	500	470 억	901839	N	N	N	N
122	20241108	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	13	2	0.98	277331300	207794	84.97	1330	1360	1320	1730	932	1331	1334.65	0.91	45153	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1264	64.00	1.76	12	0.22	21.00	763.00	3030	20240611	-55.64	1273	20241028	5.58	3030	-55.64	20240611	1273	5.58	20241028	3030	-55.64	20240611	1180	13.90	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
123	20241108	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1356	25	2	1.88	252162406	189097	77.32	1330	1360	1320	1730	932	1331	1333.51	0.91	51073	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1276	64.57	1.78	12	0.20	21.00	763.00	3030	20240611	-55.25	1273	20241028	6.52	3030	-55.25	20240611	1273	6.52	20241028	3030	-55.25	20240611	1180	14.92	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
124	20241108	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	13	2	0.98	196225837	147549	60.33	1330	1360	1320	1730	932	1331	1329.90	0.91	30518	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1264	64.00	1.76	12	0.16	21.00	763.00	3030	20240611	-55.64	1273	20241028	5.58	3030	-55.64	20240611	1273	5.58	20241028	3030	-55.64	20240611	1180	13.90	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
125	20241108	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1334	3	2	0.23	160519801	120804	49.40	1330	1360	1320	1730	932	1331	1328.76	0.91	17234	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1255	63.52	1.75	12	0.13	21.00	763.00	3030	20240611	-55.97	1273	20241028	4.79	3030	-55.97	20240611	1273	4.79	20241028	3030	-55.97	20240611	1180	13.05	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
126	20241108	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1335	4	2	0.30	110484685	83107	33.98	1330	1360	1321	1730	932	1331	1329.43	0.91	18808	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1256	63.57	1.75	12	0.09	21.00	763.00	3030	20240611	-55.94	1273	20241028	4.87	3030	-55.94	20240611	1273	4.87	20241028	3030	-55.94	20240611	1180	13.14	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
127	20241108	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1335	4	2	0.30	76812196	57811	23.64	1330	1360	1321	1730	932	1331	1328.68	0.91	2999	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1256	63.57	1.75	12	0.06	21.00	763.00	3030	20240611	-55.94	1273	20241028	4.87	3030	-55.94	20240611	1273	4.87	20241028	3030	-55.94	20240611	1180	13.14	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
128	20241108	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1330	-1	5	-0.08	33336549	25059	10.25	1330	1360	1321	1730	932	1331	1330.32	0.91	3332	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1251	63.33	1.74	12	0.03	21.00	763.00	3030	20240611	-56.11	1273	20241028	4.48	3030	-56.11	20240611	1273	4.48	20241028	3030	-56.11	20240611	1180	12.71	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
129	20241108	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1358	27	2	2.03	12483631	9360	3.83	1330	1360	1321	1730	932	1331	1333.72	0.91	2485	1376	1353	1337	1314	1298	1345	1306	470	399	500	870	1	1	94084725	1278	64.67	1.78	12	0.01	21.00	763.00	3030	20240611	-55.18	1273	20241028	6.68	3030	-55.18	20240611	1273	6.68	20241028	3030	-55.18	20240611	1180	15.08	20231108	0.13	N	056090	500	470 억	858212	N	N	N	N
130	20241107	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1331	-32	5	-2.35	326360706	244561	93.41	1348	1360	1321	1771	955	1363	1334.48	0.90	3906	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1252	63.38	1.74	12	0.26	21.00	763.00	3030	20240611	-56.07	1273	20241028	4.56	3030	-56.07	20240611	1273	4.56	20241028	3030	-56.07	20240611	1180	12.80	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
131	20241107	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1328	-35	5	-2.57	314371248	235535	89.96	1348	1360	1321	1771	955	1363	1334.71	0.90	6666	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1249	63.24	1.74	12	0.25	21.00	763.00	3030	20240611	-56.17	1273	20241028	4.32	3030	-56.17	20240611	1273	4.32	20241028	3030	-56.17	20240611	1180	12.54	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
132	20241107	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1335	-28	5	-2.05	200271529	149605	57.14	1348	1360	1328	1771	955	1363	1338.67	0.90	15609	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1256	63.57	1.75	12	0.16	21.00	763.00	3030	20240611	-55.94	1273	20241028	4.87	3030	-55.94	20240611	1273	4.87	20241028	3030	-55.94	20240611	1180	13.14	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
133	20241107	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	-19	5	-1.39	182906512	136601	52.18	1348	1360	1328	1771	955	1363	1338.98	0.90	13888	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1264	64.00	1.76	12	0.15	21.00	763.00	3030	20240611	-55.64	1273	20241028	5.58	3030	-55.64	20240611	1273	5.58	20241028	3030	-55.64	20240611	1180	13.90	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
134	20241107	120513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1346	-17	5	-1.25	144584704	107935	41.23	1348	1360	1328	1771	955	1363	1339.55	0.90	11013	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1266	64.10	1.76	12	0.11	21.00	763.00	3030	20240611	-55.58	1273	20241028	5.73	3030	-55.58	20240611	1273	5.73	20241028	3030	-55.58	20240611	1180	14.07	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
135	20241107	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1347	-16	5	-1.17	133428607	99618	38.05	1348	1360	1328	1771	955	1363	1339.40	0.90	10425	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1267	64.14	1.77	12	0.11	21.00	763.00	3030	20240611	-55.54	1273	20241028	5.81	3030	-55.54	20240611	1273	5.81	20241028	3030	-55.54	20240611	1180	14.15	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
136	20241107	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1339	-24	5	-1.76	121023321	90339	34.51	1348	1360	1328	1771	955	1363	1339.66	0.90	7168	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1260	63.76	1.75	12	0.10	21.00	763.00	3030	20240611	-55.81	1273	20241028	5.18	3030	-55.81	20240611	1273	5.18	20241028	3030	-55.81	20240611	1180	13.47	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
137	20241107	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1359	-4	5	-0.29	6623062	4907	1.87	1348	1359	1348	1771	955	1363	1349.72	0.90	1529	1409	1386	1367	1344	1325	1397	1355	470	408	500	890	1	1	94084725	1279	64.71	1.78	12	0.01	21.00	763.00	3030	20240611	-55.15	1273	20241028	6.76	3030	-55.15	20240611	1273	6.76	20241028	3030	-55.15	20240611	1180	15.17	20231107	0.13	N	056090	500	470 억	851380	N	N	N	N
138	20241106	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1363	-10	5	-0.73	353819921	260398	95.52	1356	1390	1348	1784	962	1373	1358.74	0.93	-26316	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1282	64.90	1.79	12	0.28	21.00	763.00	3030	20240611	-55.02	1273	20241028	7.07	3030	-55.02	20240611	1273	7.07	20241028	3030	-55.02	20240611	1180	15.51	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
139	20241106	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1351	-22	5	-1.60	303593276	223421	81.96	1356	1390	1348	1784	962	1373	1358.84	0.93	-29807	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1271	64.33	1.77	12	0.24	21.00	763.00	3030	20240611	-55.41	1273	20241028	6.13	3030	-55.41	20240611	1273	6.13	20241028	3030	-55.41	20240611	1180	14.49	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
140	20241106	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1355	-18	5	-1.31	278037180	204519	75.03	1356	1390	1348	1784	962	1373	1359.47	0.93	-30639	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1275	64.52	1.78	12	0.22	21.00	763.00	3030	20240611	-55.28	1273	20241028	6.44	3030	-55.28	20240611	1273	6.44	20241028	3030	-55.28	20240611	1180	14.83	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
141	20241106	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1356	-17	5	-1.24	221730414	162865	59.75	1356	1390	1351	1784	962	1373	1361.44	0.93	-22091	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1276	64.57	1.78	12	0.17	21.00	763.00	3030	20240611	-55.25	1273	20241028	6.52	3030	-55.25	20240611	1273	6.52	20241028	3030	-55.25	20240611	1180	14.92	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
142	20241106	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1355	-18	5	-1.31	172427792	126434	46.38	1356	1390	1355	1784	962	1373	1363.78	0.93	-5466	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1275	64.52	1.78	12	0.13	21.00	763.00	3030	20240611	-55.28	1273	20241028	6.44	3030	-55.28	20240611	1273	6.44	20241028	3030	-55.28	20240611	1180	14.83	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
143	20241106	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1362	-11	5	-0.80	118386870	86640	31.78	1356	1390	1356	1784	962	1373	1366.42	0.93	15356	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1281	64.86	1.79	12	0.09	21.00	763.00	3030	20240611	-55.05	1273	20241028	6.99	3030	-55.05	20240611	1273	6.99	20241028	3030	-55.05	20240611	1180	15.42	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
144	20241106	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-3	5	-0.22	86033841	62922	23.08	1356	1390	1356	1784	962	1373	1367.31	0.93	20577	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1289	65.24	1.80	12	0.07	21.00	763.00	3030	20240611	-54.79	1273	20241028	7.62	3030	-54.79	20240611	1273	7.62	20241028	3030	-54.79	20240611	1180	16.10	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
145	20241106	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	6	2	0.44	11225182	8246	3.02	1356	1390	1356	1784	962	1373	1361.29	0.93	2706	1415	1394	1377	1356	1339	1385	1347	470	411	500	900	1	1	94084725	1297	65.67	1.81	12	0.01	21.00	763.00	3030	20240611	-54.49	1273	20241028	8.33	3030	-54.49	20240611	1273	8.33	20241028	3030	-54.49	20240611	1180	16.86	20231106	0.12	N	056090	500	470 억	875144	N	N	N	N
146	20241105	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1373	-13	5	-0.94	363416429	264994	63.17	1375	1398	1360	1801	971	1386	1371.41	0.89	36626	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1292	65.38	1.80	12	0.28	21.00	763.00	3030	20240611	-54.69	1273	20241028	7.86	3030	-54.69	20240611	1273	7.86	20241028	3030	-54.69	20240611	1180	16.36	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
147	20241105	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1364	-22	5	-1.59	327797714	238983	56.97	1375	1398	1360	1801	971	1386	1371.64	0.89	40894	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1283	64.95	1.79	12	0.25	21.00	763.00	3030	20240611	-54.98	1273	20241028	7.15	3030	-54.98	20240611	1273	7.15	20241028	3030	-54.98	20240611	1180	15.59	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
148	20241105	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1366	-20	5	-1.44	268560555	195474	46.60	1375	1398	1360	1801	971	1386	1373.89	0.89	27749	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1285	65.05	1.79	12	0.21	21.00	763.00	3030	20240611	-54.92	1273	20241028	7.31	3030	-54.92	20240611	1273	7.31	20241028	3030	-54.92	20240611	1180	15.76	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
149	20241105	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-16	5	-1.15	246803026	179527	42.80	1375	1398	1360	1801	971	1386	1374.74	0.89	27335	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1289	65.24	1.80	12	0.19	21.00	763.00	3030	20240611	-54.79	1273	20241028	7.62	3030	-54.79	20240611	1273	7.62	20241028	3030	-54.79	20240611	1180	16.10	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
150	20241105	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-16	5	-1.15	226730986	164845	39.30	1375	1398	1360	1801	971	1386	1375.42	0.89	26128	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1289	65.24	1.80	12	0.18	21.00	763.00	3030	20240611	-54.79	1273	20241028	7.62	3030	-54.79	20240611	1273	7.62	20241028	3030	-54.79	20240611	1180	16.10	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
151	20241105	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1377	-9	5	-0.65	171448226	124424	29.66	1375	1398	1360	1801	971	1386	1377.94	0.89	16579	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1296	65.57	1.80	12	0.13	21.00	763.00	3030	20240611	-54.55	1273	20241028	8.17	3030	-54.55	20240611	1273	8.17	20241028	3030	-54.55	20240611	1180	16.69	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
152	20241105	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	-1	5	-0.07	90246010	65235	15.55	1375	1398	1375	1801	971	1386	1383.40	0.89	23739	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1303	65.95	1.82	12	0.07	21.00	763.00	3030	20240611	-54.29	1273	20241028	8.80	3030	-54.29	20240611	1273	8.80	20241028	3030	-54.29	20240611	1180	17.37	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
153	20241105	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1392	6	2	0.43	5619774	4076	0.97	1375	1394	1375	1801	971	1386	1378.75	0.89	797	1438	1411	1383	1356	1328	1425	1370	470	415	500	910	1	1	94084725	1310	66.29	1.82	12	0.00	21.00	763.00	3030	20240611	-54.06	1273	20241028	9.35	3030	-54.06	20240611	1273	9.35	20241028	3030	-54.06	20240611	1180	17.97	20231106	0.08	N	056090	500	470 억	838493	N	N	N	N
154	20241104	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1386	22	2	1.61	579657517	418077	11.29	1368	1410	1355	1773	955	1364	1386.49	0.83	59677	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1304	66.00	1.82	12	0.44	21.00	763.00	3030	20240611	-54.26	1273	20241028	8.88	3030	-54.26	20240611	1273	8.88	20241028	3030	-54.26	20240611	1180	17.46	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
155	20241104	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	21	2	1.54	557579201	402126	10.86	1368	1410	1355	1773	955	1364	1386.58	0.83	56175	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1303	65.95	1.82	12	0.43	21.00	763.00	3030	20240611	-54.29	1273	20241028	8.80	3030	-54.29	20240611	1273	8.80	20241028	3030	-54.29	20240611	1180	17.37	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
156	20241104	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1381	17	2	1.25	518609090	373930	10.10	1368	1410	1355	1773	955	1364	1386.91	0.83	55756	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1299	65.76	1.81	12	0.40	21.00	763.00	3030	20240611	-54.42	1273	20241028	8.48	3030	-54.42	20240611	1273	8.48	20241028	3030	-54.42	20240611	1180	17.03	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
157	20241104	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	23	2	1.69	504670082	363821	9.82	1368	1410	1355	1773	955	1364	1387.14	0.83	53526	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1305	66.05	1.82	12	0.39	21.00	763.00	3030	20240611	-54.22	1273	20241028	8.96	3030	-54.22	20240611	1273	8.96	20241028	3030	-54.22	20240611	1180	17.54	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
158	20241104	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1371	7	2	0.51	465169398	335161	9.05	1368	1410	1355	1773	955	1364	1387.90	0.83	46468	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1290	65.29	1.80	12	0.36	21.00	763.00	3030	20240611	-54.75	1273	20241028	7.70	3030	-54.75	20240611	1273	7.70	20241028	3030	-54.75	20240611	1180	16.19	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
159	20241104	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1384	20	2	1.47	381084568	274084	7.40	1368	1410	1355	1773	955	1364	1390.39	0.83	47985	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1302	65.90	1.81	12	0.29	21.00	763.00	3030	20240611	-54.32	1273	20241028	8.72	3030	-54.32	20240611	1273	8.72	20241028	3030	-54.32	20240611	1180	17.29	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
160	20241104	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	31	2	2.27	298039400	214347	5.79	1368	1410	1355	1773	955	1364	1390.45	0.83	49434	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1312	66.43	1.83	12	0.23	21.00	763.00	3030	20240611	-53.96	1273	20241028	9.58	3030	-53.96	20240611	1273	9.58	20241028	3030	-53.96	20240611	1180	18.22	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
161	20241104	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	15	2	1.10	51764427	37909	1.02	1368	1384	1355	1773	955	1364	1365.49	0.83	10947	1550	1457	1383	1290	1216	1503	1336	470	409	500	900	1	1	94084725	1297	65.67	1.81	12	0.04	21.00	763.00	3030	20240611	-54.49	1273	20241028	8.33	3030	-54.49	20240611	1273	8.33	20241028	3030	-54.49	20240611	1180	16.86	20231106	0.08	N	056090	500	470 억	777890	N	N	N	N
162	20241101	160439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1364	33	2	2.48	5201682033	3687691	1465.09	1342	1476	1309	1730	932	1331	1410.60	0.84	-17073	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1283	64.95	1.79	12	3.92	21.00	763.00	3030	20240611	-54.98	1273	20241028	7.15	3030	-54.98	20240611	1273	7.15	20241028	3030	-54.98	20240611	1180	15.59	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
163	20241101	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1369	38	2	2.85	5100687517	3613859	1435.76	1342	1476	1309	1730	932	1331	1411.42	0.84	-34394	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1288	65.19	1.79	12	3.84	21.00	763.00	3030	20240611	-54.82	1273	20241028	7.54	3030	-54.82	20240611	1273	7.54	20241028	3030	-54.82	20240611	1180	16.02	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
164	20241101	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1378	47	2	3.53	4882908532	3454451	1372.43	1342	1476	1309	1730	932	1331	1413.51	0.84	-96846	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1296	65.62	1.81	12	3.67	21.00	763.00	3030	20240611	-54.52	1273	20241028	8.25	3030	-54.52	20240611	1273	8.25	20241028	3030	-54.52	20240611	1180	16.78	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
165	20241101	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1352	21	2	1.58	245137676	184053	73.12	1342	1367	1309	1730	932	1331	1331.89	0.84	17924	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1272	64.38	1.77	12	0.20	21.00	763.00	3030	20240611	-55.38	1273	20241028	6.21	3030	-55.38	20240611	1273	6.21	20241028	3030	-55.38	20240611	1180	14.58	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
166	20241101	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1334	3	2	0.23	141216403	106985	42.50	1342	1342	1309	1730	932	1331	1319.96	0.84	2315	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1255	63.52	1.75	12	0.11	21.00	763.00	3030	20240611	-55.97	1273	20241028	4.79	3030	-55.97	20240611	1273	4.79	20241028	3030	-55.97	20240611	1180	13.05	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
167	20241101	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1314	-17	5	-1.28	110419256	83814	33.30	1342	1342	1309	1730	932	1331	1317.43	0.84	-1753	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1236	62.57	1.72	12	0.09	21.00	763.00	3030	20240611	-56.63	1273	20241028	3.22	3030	-56.63	20240611	1273	3.22	20241028	3030	-56.63	20240611	1180	11.36	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
168	20241101	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1322	-9	5	-0.68	72166118	54743	21.75	1342	1342	1309	1730	932	1331	1318.27	0.84	-8263	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1244	62.95	1.73	12	0.06	21.00	763.00	3030	20240611	-56.37	1273	20241028	3.85	3030	-56.37	20240611	1273	3.85	20241028	3030	-56.37	20240611	1180	12.03	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N
169	20241101	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1333	2	2	0.15	5485019	4125	1.64	1342	1342	1317	1730	932	1331	1329.70	0.84	-799	1357	1343	1327	1313	1297	1351	1321	470	399	500	870	1	1	94084725	1254	63.48	1.75	12	0.00	21.00	763.00	3030	20240611	-56.01	1273	20241028	4.71	3030	-56.01	20240611	1273	4.71	20241028	3030	-56.01	20240611	1180	12.97	20231101	0.09	N	056090	500	470 억	793231	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History