KissMeData/082210/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marketWarningCode	shortOverheated
2	20241129	160719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1758	-72	5	-3.93	77841574	43875	475.97	1813	1836	1758	2375	1281	1830	1774.17	4.93	-32214	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	584	4.86	1.08	12	0.13	362.00	1628.00	5150	20240401	-65.86	1645	20241115	6.87	5150	-65.86	20240401	1645	6.87	20241115	5150	-65.86	20240401	1645	6.87	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
3	20241129	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1767	-63	5	-3.44	73793790	41574	451.01	1813	1836	1758	2375	1281	1830	1775.00	4.93	-30865	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	587	4.88	1.09	12	0.13	362.00	1628.00	5150	20240401	-65.69	1645	20241115	7.42	5150	-65.69	20240401	1645	7.42	20241115	5150	-65.69	20240401	1645	7.42	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
4	20241129	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1769	-61	5	-3.33	65636354	36944	400.78	1813	1836	1758	2375	1281	1830	1776.64	4.93	-29229	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	587	4.89	1.09	12	0.11	362.00	1628.00	5150	20240401	-65.65	1645	20241115	7.54	5150	-65.65	20240401	1645	7.54	20241115	5150	-65.65	20240401	1645	7.54	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
5	20241129	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1785	-45	5	-2.46	64364162	36224	392.97	1813	1836	1758	2375	1281	1830	1776.84	4.93	-29177	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	592	4.93	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.34	1645	20241115	8.51	5150	-65.34	20240401	1645	8.51	20241115	5150	-65.34	20240401	1645	8.51	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
6	20241129	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1786	-44	5	-2.40	63146586	35535	385.50	1813	1836	1758	2375	1281	1830	1777.03	4.93	-29145	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	593	4.93	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.32	1645	20241115	8.57	5150	-65.32	20240401	1645	8.57	20241115	5150	-65.32	20240401	1645	8.57	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
7	20241129	110740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1770	-60	5	-3.28	37746447	21142	229.36	1813	1836	1762	2375	1281	1830	1785.38	4.93	-18783	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	588	4.89	1.09	12	0.06	362.00	1628.00	5150	20240401	-65.63	1645	20241115	7.60	5150	-65.63	20240401	1645	7.60	20241115	5150	-65.63	20240401	1645	7.60	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
8	20241129	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1777	-53	5	-2.90	22258175	12414	134.67	1813	1836	1777	2375	1281	1830	1792.99	4.93	-10750	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	590	4.91	1.09	12	0.04	362.00	1628.00	5150	20240401	-65.50	1645	20241115	8.02	5150	-65.50	20240401	1645	8.02	20241115	5150	-65.50	20240401	1645	8.02	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
9	20241129	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1808	-22	5	-1.20	4641868	2559	27.76	1813	1836	1808	2375	1281	1830	1813.94	4.93	-1537	1874	1852	1832	1810	1790	1842	1800	166	545	500	1280	1	1	33192356	600	4.99	1.11	12	0.01	362.00	1628.00	5150	20240401	-64.89	1645	20241115	9.91	5150	-64.89	20240401	1645	9.91	20241115	5150	-64.89	20240401	1645	9.91	20241115	0.08	N	082210	500	165 억	1637979	N	N	N	00	N
10	20241128	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	18	2	0.99	16828391	9218	39.22	1854	1854	1812	2355	1269	1812	1825.60	4.94	-2684	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	607	5.06	1.12	12	0.03	362.00	1628.00	5150	20240401	-64.47	1645	20241115	11.25	5150	-64.47	20240401	1645	11.25	20241115	5150	-64.47	20240401	1645	11.25	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
11	20241128	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1824	12	2	0.66	15767080	8638	36.75	1854	1854	1812	2355	1269	1812	1825.32	4.94	-2587	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	605	5.04	1.12	12	0.03	362.00	1628.00	5150	20240401	-64.58	1645	20241115	10.88	5150	-64.58	20240401	1645	10.88	20241115	5150	-64.58	20240401	1645	10.88	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
12	20241128	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1832	20	2	1.10	14499555	7940	33.78	1854	1854	1812	2355	1269	1812	1826.14	4.94	-2575	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	608	5.06	1.13	12	0.02	362.00	1628.00	5150	20240401	-64.43	1645	20241115	11.37	5150	-64.43	20240401	1645	11.37	20241115	5150	-64.43	20240401	1645	11.37	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
13	20241128	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1822	10	2	0.55	12319527	6748	28.71	1854	1854	1812	2355	1269	1812	1825.66	4.94	-2335	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	605	5.03	1.12	12	0.02	362.00	1628.00	5150	20240401	-64.62	1645	20241115	10.76	5150	-64.62	20240401	1645	10.76	20241115	5150	-64.62	20240401	1645	10.76	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
14	20241128	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	18	2	0.99	11240695	6155	26.18	1854	1854	1816	2355	1269	1812	1826.27	4.94	-2274	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	607	5.06	1.12	12	0.02	362.00	1628.00	5150	20240401	-64.47	1645	20241115	11.25	5150	-64.47	20240401	1645	11.25	20241115	5150	-64.47	20240401	1645	11.25	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
15	20241128	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1829	17	2	0.94	10525620	5762	24.51	1854	1854	1816	2355	1269	1812	1826.73	4.94	-2022	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	607	5.05	1.12	12	0.02	362.00	1628.00	5150	20240401	-64.49	1645	20241115	11.19	5150	-64.49	20240401	1645	11.19	20241115	5150	-64.49	20240401	1645	11.19	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
16	20241128	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1819	7	2	0.39	7562631	4139	17.61	1854	1854	1816	2355	1269	1812	1827.16	4.94	-1025	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	604	5.02	1.12	12	0.01	362.00	1628.00	5150	20240401	-64.68	1645	20241115	10.58	5150	-64.68	20240401	1645	10.58	20241115	5150	-64.68	20240401	1645	10.58	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
17	20241128	090738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1853	41	2	2.26	1198597	647	2.75	1854	1854	1852	2355	1269	1812	1852.55	4.94	0	1916	1864	1837	1785	1758	1850	1771	166	543	500	1260	1	1	33192356	615	5.12	1.14	12	0.00	362.00	1628.00	5150	20240401	-64.02	1645	20241115	12.64	5150	-64.02	20240401	1645	12.64	20241115	5150	-64.02	20240401	1645	12.64	20241115	0.08	N	082210	500	165 억	1640663	N	N	N	00	N
18	20241127	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1812	-40	5	-2.16	42238682	23196	101.32	1889	1889	1810	2405	1297	1852	1820.96	4.96	-6445	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	601	5.01	1.11	12	0.07	362.00	1628.00	5150	20240401	-64.82	1645	20241115	10.15	5150	-64.82	20240401	1645	10.15	20241115	5150	-64.82	20240401	1645	10.15	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
19	20241127	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1818	-34	5	-1.84	33543344	18399	80.37	1889	1889	1810	2405	1297	1852	1823.11	4.96	-5381	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	603	5.02	1.12	12	0.06	362.00	1628.00	5150	20240401	-64.70	1645	20241115	10.52	5150	-64.70	20240401	1645	10.52	20241115	5150	-64.70	20240401	1645	10.52	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
20	20241127	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1814	-38	5	-2.05	31998117	17550	76.66	1889	1889	1810	2405	1297	1852	1823.25	4.96	-4724	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	602	5.01	1.11	12	0.05	362.00	1628.00	5150	20240401	-64.78	1645	20241115	10.27	5150	-64.78	20240401	1645	10.27	20241115	5150	-64.78	20240401	1645	10.27	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
21	20241127	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1829	-23	5	-1.24	25710648	14098	61.58	1889	1889	1810	2405	1297	1852	1823.71	4.96	-3915	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	607	5.05	1.12	12	0.04	362.00	1628.00	5150	20240401	-64.49	1645	20241115	11.19	5150	-64.49	20240401	1645	11.19	20241115	5150	-64.49	20240401	1645	11.19	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
22	20241127	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1829	-23	5	-1.24	24511279	13439	58.70	1889	1889	1810	2405	1297	1852	1823.89	4.96	-3487	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	607	5.05	1.12	12	0.04	362.00	1628.00	5150	20240401	-64.49	1645	20241115	11.19	5150	-64.49	20240401	1645	11.19	20241115	5150	-64.49	20240401	1645	11.19	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
23	20241127	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-27	5	-1.46	22000573	12066	52.71	1889	1889	1810	2405	1297	1852	1823.35	4.96	-3023	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	606	5.04	1.12	12	0.04	362.00	1628.00	5150	20240401	-64.56	1645	20241115	10.94	5150	-64.56	20240401	1645	10.94	20241115	5150	-64.56	20240401	1645	10.94	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
24	20241127	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1828	-24	5	-1.30	6171199	3360	14.68	1889	1889	1820	2405	1297	1852	1836.67	4.96	-1166	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	607	5.05	1.12	12	0.01	362.00	1628.00	5150	20240401	-64.50	1645	20241115	11.12	5150	-64.50	20240401	1645	11.12	20241115	5150	-64.50	20240401	1645	11.12	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
25	20241127	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1853	1	2	0.05	65954	35	0.15	1889	1889	1853	2405	1297	1852	1884.40	4.96	-25	1928	1890	1851	1813	1774	1909	1832	166	553	500	1290	1	1	33192356	615	5.12	1.14	12	0.00	362.00	1628.00	5150	20240401	-64.02	1645	20241115	12.64	5150	-64.02	20240401	1645	12.64	20241115	5150	-64.02	20240401	1645	12.64	20241115	0.08	N	082210	500	165 억	1646983	N	N	N	00	N
26	20241126	160724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	23	2	1.26	42205987	22893	82.28	1816	1889	1812	2375	1281	1829	1843.61	4.95	3522	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	615	5.12	1.14	12	0.07	362.00	1628.00	5150	20240401	-64.04	1645	20241115	12.58	5150	-64.04	20240401	1645	12.58	20241115	5150	-64.04	20240401	1645	12.58	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
27	20241126	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1848	19	2	1.04	38428060	20853	74.95	1816	1889	1812	2375	1281	1829	1842.81	4.95	3138	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	613	5.10	1.14	12	0.06	362.00	1628.00	5150	20240401	-64.12	1645	20241115	12.34	5150	-64.12	20240401	1645	12.34	20241115	5150	-64.12	20240401	1645	12.34	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
28	20241126	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	23	2	1.26	37717865	20467	73.56	1816	1889	1812	2375	1281	1829	1842.86	4.95	3159	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	615	5.12	1.14	12	0.06	362.00	1628.00	5150	20240401	-64.04	1645	20241115	12.58	5150	-64.04	20240401	1645	12.58	20241115	5150	-64.04	20240401	1645	12.58	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
29	20241126	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1853	24	2	1.31	36998912	20077	72.16	1816	1889	1812	2375	1281	1829	1842.85	4.95	2946	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	615	5.12	1.14	12	0.06	362.00	1628.00	5150	20240401	-64.02	1645	20241115	12.64	5150	-64.02	20240401	1645	12.64	20241115	5150	-64.02	20240401	1645	12.64	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
30	20241126	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1854	25	2	1.37	26682729	14493	52.09	1816	1889	1812	2375	1281	1829	1841.08	4.95	4945	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	615	5.12	1.14	12	0.04	362.00	1628.00	5150	20240401	-64.00	1645	20241115	12.71	5150	-64.00	20240401	1645	12.71	20241115	5150	-64.00	20240401	1645	12.71	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
31	20241126	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	1	2	0.05	13829041	7541	27.10	1816	1844	1812	2375	1281	1829	1833.85	4.95	1449	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	607	5.06	1.12	12	0.02	362.00	1628.00	5150	20240401	-64.47	1645	20241115	11.25	5150	-64.47	20240401	1645	11.25	20241115	5150	-64.47	20240401	1645	11.25	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
32	20241126	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1843	14	2	0.77	9788346	5342	19.20	1816	1844	1812	2375	1281	1829	1832.34	4.95	1041	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	612	5.09	1.13	12	0.02	362.00	1628.00	5150	20240401	-64.21	1645	20241115	12.04	5150	-64.21	20240401	1645	12.04	20241115	5150	-64.21	20240401	1645	12.04	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
33	20241126	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1816	-13	5	-0.71	1537306	847	3.04	1816	1816	1812	2375	1281	1829	1815.00	4.95	-6	1879	1854	1830	1805	1781	1866	1817	166	546	500	1280	1	1	33192356	603	5.02	1.12	12	0.00	362.00	1628.00	5150	20240401	-64.74	1645	20241115	10.40	5150	-64.74	20240401	1645	10.40	20241115	5150	-64.74	20240401	1645	10.40	20241115	0.08	N	082210	500	165 억	1643518	N	N	N	00	N
34	20241125	160713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1829	19	2	1.05	49056229	27016	132.97	1810	1855	1806	2350	1267	1810	1815.82	4.92	9627	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	607	5.05	1.12	12	0.08	362.00	1628.00	5150	20240401	-64.49	1645	20241115	11.19	5150	-64.49	20240401	1645	11.19	20241115	5150	-64.49	20240401	1645	11.19	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
35	20241125	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	10	2	0.55	47806567	26331	129.59	1810	1855	1806	2350	1267	1810	1815.60	4.92	9304	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	604	5.03	1.12	12	0.08	362.00	1628.00	5150	20240401	-64.66	1645	20241115	10.64	5150	-64.66	20240401	1645	10.64	20241115	5150	-64.66	20240401	1645	10.64	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
36	20241125	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1814	4	2	0.22	32863846	18082	88.99	1810	1855	1806	2350	1267	1810	1817.49	4.92	4687	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	602	5.01	1.11	12	0.05	362.00	1628.00	5150	20240401	-64.78	1645	20241115	10.27	5150	-64.78	20240401	1645	10.27	20241115	5150	-64.78	20240401	1645	10.27	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
37	20241125	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	5	2	0.28	17998883	9875	48.60	1810	1855	1810	2350	1267	1810	1822.67	4.92	2852	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	602	5.01	1.11	12	0.03	362.00	1628.00	5150	20240401	-64.76	1645	20241115	10.33	5150	-64.76	20240401	1645	10.33	20241115	5150	-64.76	20240401	1645	10.33	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
38	20241125	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1828	18	2	0.99	12878275	7061	34.75	1810	1855	1810	2350	1267	1810	1823.86	4.92	2080	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	607	5.05	1.12	12	0.02	362.00	1628.00	5150	20240401	-64.50	1645	20241115	11.12	5150	-64.50	20240401	1645	11.12	20241115	5150	-64.50	20240401	1645	11.12	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
39	20241125	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1823	13	2	0.72	6047064	3312	16.30	1810	1855	1810	2350	1267	1810	1825.80	4.92	1173	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	605	5.04	1.12	12	0.01	362.00	1628.00	5150	20240401	-64.60	1645	20241115	10.82	5150	-64.60	20240401	1645	10.82	20241115	5150	-64.60	20240401	1645	10.82	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
40	20241125	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1843	33	2	1.82	2585568	1413	6.95	1810	1855	1810	2350	1267	1810	1829.84	4.92	628	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	612	5.09	1.13	12	0.00	362.00	1628.00	5150	20240401	-64.21	1645	20241115	12.04	5150	-64.21	20240401	1645	12.04	20241115	5150	-64.21	20240401	1645	12.04	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
41	20241125	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	42	2	2.32	348423	192	0.94	1810	1855	1810	2350	1267	1810	1814.70	4.92	-1	1879	1844	1827	1792	1775	1836	1784	166	540	500	1260	1	1	33192356	615	5.12	1.14	12	0.00	362.00	1628.00	5150	20240401	-64.04	1645	20241115	12.58	5150	-64.04	20240401	1645	12.58	20241115	5150	-64.04	20240401	1645	12.58	20241115	0.08	N	082210	500	165 억	1633886	N	N	N	00	N
42	20241122	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1810	-36	5	-1.95	36482048	19800	32.86	1859	1862	1810	2395	1293	1846	1842.53	4.93	-1955	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	601	5.00	1.11	12	0.06	362.00	1628.00	5150	20240401	-64.85	1645	20241115	10.03	5150	-64.85	20240401	1645	10.03	20241115	5150	-64.85	20240401	1645	10.03	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
43	20241122	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1839	-7	5	-0.38	26363130	14236	23.63	1859	1862	1838	2395	1293	1846	1851.86	4.93	-872	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	610	5.08	1.13	12	0.04	362.00	1628.00	5150	20240401	-64.29	1645	20241115	11.79	5150	-64.29	20240401	1645	11.79	20241115	5150	-64.29	20240401	1645	11.79	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
44	20241122	140647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1848	2	2	0.11	22503518	12142	20.15	1859	1862	1846	2395	1293	1846	1853.36	4.93	228	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	613	5.10	1.14	12	0.04	362.00	1628.00	5150	20240401	-64.12	1645	20241115	12.34	5150	-64.12	20240401	1645	12.34	20241115	5150	-64.12	20240401	1645	12.34	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
45	20241122	130645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1859	13	2	0.70	14265584	7687	12.76	1859	1862	1852	2395	1293	1846	1855.81	4.93	1755	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	617	5.14	1.14	12	0.02	362.00	1628.00	5150	20240401	-63.90	1645	20241115	13.01	5150	-63.90	20240401	1645	13.01	20241115	5150	-63.90	20240401	1645	13.01	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
46	20241122	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1856	10	2	0.54	12421388	6693	11.11	1859	1862	1852	2395	1293	1846	1855.88	4.93	2320	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	616	5.13	1.14	12	0.02	362.00	1628.00	5150	20240401	-63.96	1645	20241115	12.83	5150	-63.96	20240401	1645	12.83	20241115	5150	-63.96	20240401	1645	12.83	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
47	20241122	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1862	16	2	0.87	8989939	4842	8.04	1859	1862	1853	2395	1293	1846	1856.66	4.93	2391	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	618	5.14	1.14	12	0.01	362.00	1628.00	5150	20240401	-63.84	1645	20241115	13.19	5150	-63.84	20240401	1645	13.19	20241115	5150	-63.84	20240401	1645	13.19	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
48	20241122	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1856	10	2	0.54	6323980	3407	5.65	1859	1860	1853	2395	1293	1846	1856.17	4.93	2290	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	616	5.13	1.14	12	0.01	362.00	1628.00	5150	20240401	-63.96	1645	20241115	12.83	5150	-63.96	20240401	1645	12.83	20241115	5150	-63.96	20240401	1645	12.83	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
49	20241122	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1857	11	2	0.60	16725	9	0.01	1859	1859	1857	2395	1293	1846	1858.33	4.93	0	1925	1885	1843	1803	1761	1905	1823	166	549	500	1290	1	1	33192356	616	5.13	1.14	12	0.00	362.00	1628.00	5150	20240401	-63.94	1645	20241115	12.89	5150	-63.94	20240401	1645	12.89	20241115	5150	-63.94	20240401	1645	12.89	20241115	0.08	N	082210	500	165 억	1635852	N	N	N	00	N
50	20241121	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1846	30	2	1.65	110828913	60194	96.36	1816	1883	1801	2360	1272	1816	1841.19	4.91	6852	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	613	5.10	1.13	12	0.18	362.00	1628.00	5150	20240401	-64.16	1645	20241115	12.22	5150	-64.16	20240401	1645	12.22	20241115	5150	-64.16	20240401	1645	12.22	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
51	20241121	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1850	34	2	1.87	102989619	55946	89.56	1816	1883	1801	2360	1272	1816	1840.88	4.91	3975	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	614	5.11	1.14	12	0.17	362.00	1628.00	5150	20240401	-64.08	1645	20241115	12.46	5150	-64.08	20240401	1645	12.46	20241115	5150	-64.08	20240401	1645	12.46	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
52	20241121	140658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1876	60	2	3.30	78764225	42904	68.68	1816	1883	1801	2360	1272	1816	1835.82	4.91	4648	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	623	5.18	1.15	12	0.13	362.00	1628.00	5150	20240401	-63.57	1645	20241115	14.04	5150	-63.57	20240401	1645	14.04	20241115	5150	-63.57	20240401	1645	14.04	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
53	20241121	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	14	2	0.77	36233500	19862	31.80	1816	1839	1801	2360	1272	1816	1824.26	4.91	-7703	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	607	5.06	1.12	12	0.06	362.00	1628.00	5150	20240401	-64.47	1645	20241115	11.25	5150	-64.47	20240401	1645	11.25	20241115	5150	-64.47	20240401	1645	11.25	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
54	20241121	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1834	18	2	0.99	26372551	14474	23.17	1816	1839	1801	2360	1272	1816	1822.06	4.91	-6002	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	609	5.07	1.13	12	0.04	362.00	1628.00	5150	20240401	-64.39	1645	20241115	11.49	5150	-64.39	20240401	1645	11.49	20241115	5150	-64.39	20240401	1645	11.49	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
55	20241121	110651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1837	21	2	1.16	22810036	12528	20.06	1816	1839	1801	2360	1272	1816	1820.72	4.91	-5766	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	610	5.07	1.13	12	0.04	362.00	1628.00	5150	20240401	-64.33	1645	20241115	11.67	5150	-64.33	20240401	1645	11.67	20241115	5150	-64.33	20240401	1645	11.67	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
56	20241121	100654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1832	16	2	0.88	12165843	6712	10.75	1816	1832	1801	2360	1272	1816	1812.55	4.91	-4348	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	608	5.06	1.13	12	0.02	362.00	1628.00	5150	20240401	-64.43	1645	20241115	11.37	5150	-64.43	20240401	1645	11.37	20241115	5150	-64.43	20240401	1645	11.37	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
57	20241121	090653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1812	-4	5	-0.22	3239687	1787	2.86	1816	1816	1809	2360	1272	1816	1812.92	4.91	-726	1908	1861	1798	1751	1688	1885	1775	166	544	500	1270	1	1	33192356	601	5.01	1.11	12	0.01	362.00	1628.00	5150	20240401	-64.82	1645	20241115	10.15	5150	-64.82	20240401	1645	10.15	20241115	5150	-64.82	20240401	1645	10.15	20241115	0.08	N	082210	500	165 억	1628959	N	N	N	00	N
58	20241120	160646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1816	43	2	2.43	111010054	62461	129.72	1738	1845	1735	2300	1242	1773	1777.27	4.91	-1767	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	603	5.02	1.12	12	0.19	362.00	1628.00	5150	20240401	-64.74	1645	20241115	10.40	5150	-64.74	20240401	1645	10.40	20241115	5150	-64.74	20240401	1645	10.40	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
59	20241120	150656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1811	38	2	2.14	110077520	61947	128.66	1738	1845	1735	2300	1242	1773	1776.96	4.91	-1303	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	601	5.00	1.11	12	0.19	362.00	1628.00	5150	20240401	-64.83	1645	20241115	10.09	5150	-64.83	20240401	1645	10.09	20241115	5150	-64.83	20240401	1645	10.09	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
60	20241120	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1805	32	2	1.80	105361352	59337	123.24	1738	1845	1735	2300	1242	1773	1775.64	4.91	-1022	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	599	4.99	1.11	12	0.18	362.00	1628.00	5150	20240401	-64.95	1645	20241115	9.73	5150	-64.95	20240401	1645	9.73	20241115	5150	-64.95	20240401	1645	9.73	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
61	20241120	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	42	2	2.37	94324135	53239	110.57	1738	1845	1735	2300	1242	1773	1771.71	4.91	4663	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	602	5.01	1.11	12	0.16	362.00	1628.00	5150	20240401	-64.76	1645	20241115	10.33	5150	-64.76	20240401	1645	10.33	20241115	5150	-64.76	20240401	1645	10.33	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
62	20241120	120657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1791	18	2	1.02	56482783	32286	67.05	1738	1796	1735	2300	1242	1773	1749.45	4.91	-7463	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	594	4.95	1.10	12	0.10	362.00	1628.00	5150	20240401	-65.22	1645	20241115	8.88	5150	-65.22	20240401	1645	8.88	20241115	5150	-65.22	20240401	1645	8.88	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
63	20241120	110658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1778	5	2	0.28	48229806	27648	57.42	1738	1784	1735	2300	1242	1773	1744.42	4.91	-5510	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	590	4.91	1.09	12	0.08	362.00	1628.00	5150	20240401	-65.48	1645	20241115	8.09	5150	-65.48	20240401	1645	8.09	20241115	5150	-65.48	20240401	1645	8.09	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
64	20241120	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1746	-27	5	-1.52	34030918	19559	40.62	1738	1784	1735	2300	1242	1773	1739.91	4.91	-6664	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	580	4.82	1.07	12	0.06	362.00	1628.00	5150	20240401	-66.10	1645	20241115	6.14	5150	-66.10	20240401	1645	6.14	20241115	5150	-66.10	20240401	1645	6.14	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
65	20241120	090656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1758	-15	5	-0.85	12714737	7309	15.18	1738	1784	1738	2300	1242	1773	1739.60	4.91	-407	1834	1803	1774	1743	1714	1789	1729	166	527	500	1240	1	1	33192356	584	4.86	1.08	12	0.02	362.00	1628.00	5150	20240401	-65.86	1645	20241115	6.87	5150	-65.86	20240401	1645	6.87	20241115	5150	-65.86	20240401	1645	6.87	20241115	0.08	N	082210	500	165 억	1631039	N	N	N	00	N
66	20241119	160621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1773	29	2	1.66	85256769	48149	78.91	1804	1805	1745	2265	1221	1744	1770.69	4.93	-4303	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	589	4.90	1.09	12	0.15	362.00	1628.00	5150	20240401	-65.57	1645	20241115	7.78	5150	-65.57	20240401	1645	7.78	20241115	5150	-65.57	20240401	1645	7.78	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
67	20241119	150631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1759	15	2	0.86	82277409	46459	76.14	1804	1805	1745	2265	1221	1744	1770.97	4.93	-4431	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	584	4.86	1.08	12	0.14	362.00	1628.00	5150	20240401	-65.84	1645	20241115	6.93	5150	-65.84	20240401	1645	6.93	20241115	5150	-65.84	20240401	1645	6.93	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
68	20241119	140630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1784	40	2	2.29	62493954	35257	57.79	1804	1805	1745	2265	1221	1744	1772.53	4.93	-8621	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	592	4.93	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.36	1645	20241115	8.45	5150	-65.36	20240401	1645	8.45	20241115	5150	-65.36	20240401	1645	8.45	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
69	20241119	130631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1767	23	2	1.32	35930981	20314	33.29	1804	1805	1745	2265	1221	1744	1768.78	4.93	-3529	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	587	4.88	1.09	12	0.06	362.00	1628.00	5150	20240401	-65.69	1645	20241115	7.42	5150	-65.69	20240401	1645	7.42	20241115	5150	-65.69	20240401	1645	7.42	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
70	20241119	120625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1745	1	2	0.06	34066038	19253	31.56	1804	1805	1745	2265	1221	1744	1769.39	4.93	-2731	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	579	4.82	1.07	12	0.06	362.00	1628.00	5150	20240401	-66.12	1645	20241115	6.08	5150	-66.12	20240401	1645	6.08	20241115	5150	-66.12	20240401	1645	6.08	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
71	20241119	110632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1772	28	2	1.61	26514463	14948	24.50	1804	1805	1751	2265	1221	1744	1773.78	4.93	-3128	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	588	4.90	1.09	12	0.05	362.00	1628.00	5150	20240401	-65.59	1645	20241115	7.72	5150	-65.59	20240401	1645	7.72	20241115	5150	-65.59	20240401	1645	7.72	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
72	20241119	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1766	22	2	1.26	17246505	9701	15.90	1804	1805	1751	2265	1221	1744	1777.81	4.93	-2769	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	586	4.88	1.08	12	0.03	362.00	1628.00	5150	20240401	-65.71	1645	20241115	7.36	5150	-65.71	20240401	1645	7.36	20241115	5150	-65.71	20240401	1645	7.36	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
73	20241119	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1759	15	2	0.86	4609536	2576	4.22	1804	1805	1751	2265	1221	1744	1789.42	4.93	-1909	1857	1800	1733	1676	1609	1829	1705	166	521	500	1220	1	1	33192356	584	4.86	1.08	12	0.01	362.00	1628.00	5150	20240401	-65.84	1645	20241115	6.93	5150	-65.84	20240401	1645	6.93	20241115	5150	-65.84	20240401	1645	6.93	20241115	0.08	N	082210	500	165 억	1635515	N	N	N	00	N
74	20241118	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1744	29	2	1.69	106161074	60842	47.86	1697	1790	1666	2225	1201	1715	1744.87	4.95	-6967	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	579	4.82	1.07	12	0.18	362.00	1628.00	5150	20240401	-66.14	1645	20241115	6.02	5150	-66.14	20240401	1645	6.02	20241115	5150	-66.14	20240401	1645	6.02	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
75	20241118	150630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1727	12	2	0.70	104601057	59942	47.16	1697	1790	1666	2225	1201	1715	1745.04	4.95	-6806	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	573	4.77	1.06	12	0.18	362.00	1628.00	5150	20240401	-66.47	1645	20241115	4.98	5150	-66.47	20240401	1645	4.98	20241115	5150	-66.47	20240401	1645	4.98	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
76	20241118	140633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1725	10	2	0.58	100607339	57622	45.33	1697	1790	1666	2225	1201	1715	1745.99	4.95	-7686	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	573	4.77	1.06	12	0.17	362.00	1628.00	5150	20240401	-66.50	1645	20241115	4.86	5150	-66.50	20240401	1645	4.86	20241115	5150	-66.50	20240401	1645	4.86	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
77	20241118	130630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1732	17	2	0.99	93133444	53303	41.93	1697	1790	1666	2225	1201	1715	1747.25	4.95	-5374	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	575	4.78	1.06	12	0.16	362.00	1628.00	5150	20240401	-66.37	1645	20241115	5.29	5150	-66.37	20240401	1645	5.29	20241115	5150	-66.37	20240401	1645	5.29	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
78	20241118	120633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1747	32	2	1.87	81526798	46612	36.67	1697	1790	1666	2225	1201	1715	1749.05	4.95	-863	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	580	4.83	1.07	12	0.14	362.00	1628.00	5150	20240401	-66.08	1645	20241115	6.20	5150	-66.08	20240401	1645	6.20	20241115	5150	-66.08	20240401	1645	6.20	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
79	20241118	110631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1789	74	2	4.31	61538459	35253	27.73	1697	1790	1666	2225	1201	1715	1745.62	4.95	8429	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	594	4.94	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.26	1645	20241115	8.75	5150	-65.26	20240401	1645	8.75	20241115	5150	-65.26	20240401	1645	8.75	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
80	20241118	100626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1764	49	2	2.86	28314702	16438	12.93	1697	1774	1666	2225	1201	1715	1722.52	4.95	4374	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	586	4.87	1.08	12	0.05	362.00	1628.00	5150	20240401	-65.75	1645	20241115	7.23	5150	-65.75	20240401	1645	7.23	20241115	5150	-65.75	20240401	1645	7.23	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
81	20241118	090624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1672	-43	5	-2.51	10340635	6125	4.82	1697	1698	1666	2225	1201	1715	1688.27	4.95	1783	1777	1745	1695	1663	1613	1721	1639	166	510	500	1200	1	1	33192356	555	4.62	1.03	12	0.02	362.00	1628.00	5150	20240401	-67.53	1645	20241115	1.64	5150	-67.53	20240401	1645	1.64	20241115	5150	-67.53	20240401	1645	1.64	20241115	0.08	N	082210	500	165 억	1642427	N	N	N	00	N
82	20241115	160644	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1715	-22	5	-1.27	212348979	126991	293.63	1719	1727	1645	2255	1216	1737	1672.12	4.87	27247	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	569	4.74	1.05	12	0.38	362.00	1628.00	5150	20240401	-66.70	1645	20241115	4.26	5150	-66.70	20240401	1645	4.26	20241115	5150	-66.70	20240401	1645	4.26	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
83	20241115	150703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1726	-11	5	-0.63	209251642	125187	289.46	1719	1727	1645	2255	1216	1737	1671.51	4.87	27558	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	573	4.77	1.06	12	0.38	362.00	1628.00	5150	20240401	-66.49	1645	20241115	4.92	5150	-66.49	20240401	1645	4.92	20241115	5150	-66.49	20240401	1645	4.92	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
84	20241115	140655	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1707	-30	5	-1.73	194703411	116725	269.90	1719	1720	1645	2255	1216	1737	1668.05	4.87	23604	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	567	4.72	1.05	12	0.35	362.00	1628.00	5150	20240401	-66.85	1645	20241115	3.77	5150	-66.85	20240401	1645	3.77	20241115	5150	-66.85	20240401	1645	3.77	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
85	20241115	130655	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1695	-42	5	-2.42	184849577	110920	256.47	1719	1720	1645	2255	1216	1737	1666.51	4.87	24210	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	563	4.68	1.04	12	0.33	362.00	1628.00	5150	20240401	-67.09	1645	20241115	3.04	5150	-67.09	20240401	1645	3.04	20241115	5150	-67.09	20240401	1645	3.04	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
86	20241115	120701	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1645	-92	5	-5.30	172079143	103357	238.99	1719	1720	1645	2255	1216	1737	1664.90	4.87	20727	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	546	4.54	1.01	12	0.31	362.00	1628.00	5150	20240401	-68.06	1645	20241115	0.00	5150	-68.06	20240401	1645	0.00	20241115	5150	-68.06	20240401	1645	0.00	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
87	20241115	110643	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1679	-58	5	-3.34	155496532	93348	215.84	1719	1720	1645	2255	1216	1737	1665.77	4.87	25534	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	557	4.64	1.03	12	0.28	362.00	1628.00	5150	20240401	-67.40	1645	20241115	2.07	5150	-67.40	20240401	1645	2.07	20241115	5150	-67.40	20240401	1645	2.07	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
88	20241115	100643	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1651	-86	5	-4.95	77530148	46341	107.15	1719	1720	1645	2255	1216	1737	1673.04	4.87	-9617	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	548	4.56	1.01	12	0.14	362.00	1628.00	5150	20240401	-67.94	1645	20241115	0.36	5150	-67.94	20240401	1645	0.36	20241115	5150	-67.94	20240401	1645	0.36	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
89	20241115	090635	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1689	-48	5	-2.76	5358878	3129	7.24	1719	1720	1689	2255	1216	1737	1712.65	4.87	-1131	1883	1810	1765	1692	1647	1787	1669	166	518	500	1210	1	1	33192356	561	4.67	1.04	12	0.01	362.00	1628.00	5150	20240401	-67.20	1689	20241115	0.00	5150	-67.20	20240401	1689	0.00	20241115	5150	-67.20	20240401	1689	0.00	20241115	0.09	N	082210	500	165 억	1615145	N	N	N	00	N
90	20241114	160638	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1728	-60	5	-3.36	74177444	42228	36.77	1838	1838	1720	2320	1252	1788	1756.59	5.14	-15564	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	548	4.77	1.06	12	0.13	362.00	1628.00	5150	20240401	-66.45	1720	20241114	0.47	5150	-66.45	20240401	1720	0.47	20241114	5150	-66.45	20240401	1720	0.47	20241114	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
91	20241114	150641	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1739	-49	5	-2.74	66093823	37557	32.71	1838	1838	1720	2320	1252	1788	1759.83	5.14	-15611	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	552	4.80	1.07	12	0.12	362.00	1628.00	5150	20240401	-66.23	1720	20241114	1.10	5150	-66.23	20240401	1720	1.10	20241114	5150	-66.23	20240401	1720	1.10	20241114	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
92	20241114	140636	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1758	-30	5	-1.68	49867182	28205	24.56	1838	1838	1750	2320	1252	1788	1768.03	5.14	-10790	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	558	4.86	1.08	12	0.09	362.00	1628.00	5150	20240401	-65.86	1750	20241114	0.46	5150	-65.86	20240401	1750	0.46	20241114	5150	-65.86	20240401	1750	0.46	20241114	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
93	20241114	130637	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1773	-15	5	-0.84	35048422	19748	17.20	1838	1838	1752	2320	1252	1788	1774.78	5.14	-9469	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	562	4.90	1.09	12	0.06	362.00	1628.00	5150	20240401	-65.57	1750	20241113	1.31	5150	-65.57	20240401	1750	1.31	20241113	5150	-65.57	20240401	1750	1.31	20241113	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
94	20241114	120636	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1761	-27	5	-1.51	26664893	14982	13.05	1838	1838	1754	2320	1252	1788	1779.80	5.14	-9035	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	559	4.86	1.08	12	0.05	362.00	1628.00	5150	20240401	-65.81	1750	20241113	0.63	5150	-65.81	20240401	1750	0.63	20241113	5150	-65.81	20240401	1750	0.63	20241113	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
95	20241114	110637	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1781	-7	5	-0.39	8015089	4446	3.87	1838	1838	1781	2320	1252	1788	1802.76	5.14	-2843	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	565	4.92	1.09	12	0.01	362.00	1628.00	5150	20240401	-65.42	1750	20241113	1.77	5150	-65.42	20240401	1750	1.77	20241113	5150	-65.42	20240401	1750	1.77	20241113	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
96	20241114	100657	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1803	15	2	0.84	798501	435	0.38	1838	1838	1797	2320	1252	1788	1835.63	5.14	-194	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	572	4.98	1.11	12	0.00	362.00	1628.00	5150	20240401	-64.99	1750	20241113	3.03	5150	-64.99	20240401	1750	3.03	20241113	5150	-64.99	20240401	1750	3.03	20241113	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
97	20241114	090632	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1788	0	3	0.00	0	0	0.00	0	0	0	2320	1252	1788	0.00	5.14	0	1956	1872	1811	1727	1666	1841	1696	159	532	500	1250	1	1	31722356	567	4.94	1.10	12	0.00	362.00	1628.00	5150	20240401	-65.28	1750	20241113	2.17	5150	-65.28	20240401	1750	2.17	20241113	5150	-65.28	20240401	1750	2.17	20241113	0.07	N	082210	500	158 억	1631233	N	N	N	01	N
98	20241113	160356	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1788	-84	5	-4.49	207261098	114734	64.29	1872	1895	1750	2430	1311	1872	1806.45	5.03	36793	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	567	4.94	1.10	12	0.36	362.00	1628.00	5150	20240401	-65.28	1750	20241113	2.17	5150	-65.28	20240401	1750	2.17	20241113	5150	-65.28	20240401	1750	2.17	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
99	20241113	150419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1807	-65	5	-3.47	198414344	109815	61.53	1872	1895	1750	2430	1311	1872	1806.81	5.03	38444	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	573	4.99	1.11	12	0.35	362.00	1628.00	5150	20240401	-64.91	1750	20241113	3.26	5150	-64.91	20240401	1750	3.26	20241113	5150	-64.91	20240401	1750	3.26	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
100	20241113	140414	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1820	-52	5	-2.78	195509634	108208	60.63	1872	1895	1750	2430	1311	1872	1806.79	5.03	39397	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	577	5.03	1.12	12	0.34	362.00	1628.00	5150	20240401	-64.66	1750	20241113	4.00	5150	-64.66	20240401	1750	4.00	20241113	5150	-64.66	20240401	1750	4.00	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
101	20241113	130413	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1808	-64	5	-3.42	173273533	95959	53.77	1872	1895	1750	2430	1311	1872	1805.70	5.03	45694	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	574	4.99	1.11	12	0.30	362.00	1628.00	5150	20240401	-64.89	1750	20241113	3.31	5150	-64.89	20240401	1750	3.31	20241113	5150	-64.89	20240401	1750	3.31	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
102	20241113	120410	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1800	-72	5	-3.85	165036710	91388	51.21	1872	1895	1750	2430	1311	1872	1805.89	5.03	45565	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	571	4.97	1.11	12	0.29	362.00	1628.00	5150	20240401	-65.05	1750	20241113	2.86	5150	-65.05	20240401	1750	2.86	20241113	5150	-65.05	20240401	1750	2.86	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
103	20241113	110409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1879	7	2	0.37	44854047	24232	13.58	1872	1895	1828	2430	1311	1872	1851.03	5.03	2489	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	596	5.19	1.15	12	0.08	362.00	1628.00	5150	20240401	-63.51	1828	20241113	2.79	5150	-63.51	20240401	1828	2.79	20241113	5150	-63.51	20240401	1828	2.79	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
104	20241113	100409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1894	22	2	1.18	34402038	18652	10.45	1872	1895	1828	2430	1311	1872	1844.42	5.03	7515	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	601	5.23	1.16	12	0.06	362.00	1628.00	5150	20240401	-63.22	1828	20241113	3.61	5150	-63.22	20240401	1828	3.61	20241113	5150	-63.22	20240401	1828	3.61	20241113	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
105	20241113	090403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1857	-15	5	-0.80	1084745	583	0.33	1872	1872	1857	2430	1311	1872	1860.63	5.03	356	2128	2000	1927	1799	1726	1963	1762	159	558	500	1310	1	1	31722356	589	5.13	1.14	12	0.00	362.00	1628.00	5150	20240401	-63.94	1854	20241112	0.16	5150	-63.94	20240401	1854	0.16	20241112	5150	-63.94	20240401	1854	0.16	20241112	0.07	N	082210	500	158 억	1594348	N	N	N	00	N
106	20241112	160614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1872	-153	5	-7.56	342412820	178248	147.25	2000	2055	1854	2630	1420	2025	1920.99	5.23	-66708	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	594	5.17	1.15	12	0.56	362.00	1628.00	5150	20240401	-63.65	1854	20241112	0.97	5150	-63.65	20240401	1854	0.97	20241112	5150	-63.65	20240401	1854	0.97	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
107	20241112	150619	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1873	-152	5	-7.51	337391181	175567	145.04	2000	2055	1854	2630	1420	2025	1921.72	5.23	-65657	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	594	5.17	1.15	12	0.55	362.00	1628.00	5150	20240401	-63.63	1854	20241112	1.02	5150	-63.63	20240401	1854	1.02	20241112	5150	-63.63	20240401	1854	1.02	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
108	20241112	140627	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1872	-153	5	-7.56	281012511	145337	120.07	2000	2055	1872	2630	1420	2025	1933.52	5.23	-60882	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	594	5.17	1.15	12	0.46	362.00	1628.00	5150	20240401	-63.65	1872	20241112	0.00	5150	-63.65	20240401	1872	0.00	20241112	5150	-63.65	20240401	1872	0.00	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
109	20241112	130622	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1912	-113	5	-5.58	205183363	105122	86.84	2000	2055	1912	2630	1420	2025	1951.86	5.23	-51537	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	607	5.28	1.17	12	0.33	362.00	1628.00	5150	20240401	-62.87	1912	20241112	0.00	5150	-62.87	20240401	1912	0.00	20241112	5150	-62.87	20240401	1912	0.00	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
110	20241112	120622	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1925	-100	5	-4.94	162390205	82855	68.45	2000	2055	1923	2630	1420	2025	1959.93	5.23	-39881	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	611	5.32	1.18	12	0.26	362.00	1628.00	5150	20240401	-62.62	1923	20241112	0.10	5150	-62.62	20240401	1923	0.10	20241112	5150	-62.62	20240401	1923	0.10	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
111	20241112	110620	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1955	-70	5	-3.46	112990107	57342	47.37	2000	2055	1948	2630	1420	2025	1970.46	5.23	-21200	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	620	5.40	1.20	12	0.18	362.00	1628.00	5150	20240401	-62.04	1948	20241112	0.36	5150	-62.04	20240401	1948	0.36	20241112	5150	-62.04	20240401	1948	0.36	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
112	20241112	100619	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1972	-53	5	-2.62	84497345	42809	35.37	2000	2055	1948	2630	1420	2025	1973.82	5.23	-13651	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	1	1	31722356	626	5.45	1.21	12	0.13	362.00	1628.00	5150	20240401	-61.71	1948	20241112	1.23	5150	-61.71	20240401	1948	1.23	20241112	5150	-61.71	20240401	1948	1.23	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
113	20241112	090618	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-25	5	-1.23	10802095	5391	4.45	2000	2055	1999	2630	1420	2025	2003.73	5.23	1128	2151	2087	2051	1987	1951	2070	1970	159	605	500	1410	5	1	31722356	634	5.52	1.23	12	0.02	362.00	1628.00	5150	20240401	-61.17	1999	20241112	0.05	5150	-61.17	20240401	1999	0.05	20241112	5150	-61.17	20240401	1999	0.05	20241112	0.07	N	082210	500	158 억	1660366	N	N	N	00	N
114	20241111	160614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2025	-90	5	-4.26	248310945	121043	239.23	2115	2115	2015	2745	1485	2115	2051.43	5.42	-59601	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	642	5.59	1.24	12	0.38	362.00	1628.00	5150	20240401	-60.68	2015	20241111	0.50	5150	-60.68	20240401	2015	0.50	20241111	5150	-60.68	20240401	2015	0.50	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
115	20241111	150634	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2020	-95	5	-4.49	241076165	117464	232.16	2115	2115	2015	2745	1485	2115	2052.34	5.42	-58860	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	641	5.58	1.24	12	0.37	362.00	1628.00	5150	20240401	-60.78	2015	20241111	0.25	5150	-60.78	20240401	2015	0.25	20241111	5150	-60.78	20240401	2015	0.25	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
116	20241111	140625	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-100	5	-4.73	232774635	113362	224.05	2115	2115	2015	2745	1485	2115	2053.37	5.42	-56711	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	639	5.57	1.24	12	0.36	362.00	1628.00	5150	20240401	-60.87	2015	20241111	0.00	5150	-60.87	20240401	2015	0.00	20241111	5150	-60.87	20240401	2015	0.00	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
117	20241111	130621	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2030	-85	5	-4.02	194272715	94331	186.44	2115	2115	2020	2745	1485	2115	2059.48	5.42	-50710	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	644	5.61	1.25	12	0.30	362.00	1628.00	5150	20240401	-60.58	2020	20241111	0.50	5150	-60.58	20240401	2020	0.50	20241111	5150	-60.58	20240401	2020	0.50	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
118	20241111	120618	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2050	-65	5	-3.07	164653835	79778	157.67	2115	2115	2040	2745	1485	2115	2063.90	5.42	-39028	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	650	5.66	1.26	12	0.25	362.00	1628.00	5150	20240401	-60.19	2040	20241111	0.49	5150	-60.19	20240401	2040	0.49	20241111	5150	-60.19	20240401	2040	0.49	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
119	20241111	110617	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2045	-70	5	-3.31	118754895	57335	113.32	2115	2115	2045	2745	1485	2115	2071.25	5.42	-35454	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	649	5.65	1.26	12	0.18	362.00	1628.00	5150	20240401	-60.29	2045	20241111	0.00	5150	-60.29	20240401	2045	0.00	20241111	5150	-60.29	20240401	2045	0.00	20241111	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
120	20241111	100615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	-50	5	-2.36	71311960	34281	67.75	2115	2115	2055	2745	1485	2115	2080.22	5.42	-18377	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	655	5.70	1.27	12	0.11	362.00	1628.00	5150	20240401	-59.90	2045	20240909	0.98	5150	-59.90	20240401	2045	0.98	20240909	5150	-59.90	20240401	2045	0.98	20240909	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
121	20241111	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	-30	5	-1.42	14419490	6854	13.55	2115	2115	2085	2745	1485	2115	2103.81	5.42	-4097	2241	2177	2131	2067	2021	2210	2100	159	630	500	1480	5	1	31722356	661	5.76	1.28	12	0.02	362.00	1628.00	5150	20240401	-59.51	2045	20240909	1.96	5150	-59.51	20240401	2045	1.96	20240909	5150	-59.51	20240401	2045	1.96	20240909	0.07	N	082210	500	158 억	1719329	N	N	N	00	N
122	20241108	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	10	2	0.48	106798520	50396	164.98	2105	2195	2085	2735	1475	2105	2119.19	5.38	13460	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	671	5.84	1.30	12	0.16	362.00	1628.00	5150	20240401	-58.93	2045	20240909	3.42	5150	-58.93	20240401	2045	3.42	20240909	5150	-58.93	20240401	2045	3.42	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
123	20241108	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	10	2	0.48	104345965	49236	161.18	2105	2195	2085	2735	1475	2105	2119.30	5.38	13679	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	671	5.84	1.30	12	0.16	362.00	1628.00	5150	20240401	-58.93	2045	20240909	3.42	5150	-58.93	20240401	2045	3.42	20240909	5150	-58.93	20240401	2045	3.42	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
124	20241108	140615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	-5	5	-0.24	93425610	44056	144.22	2105	2195	2085	2735	1475	2105	2120.61	5.38	14686	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	666	5.80	1.29	12	0.14	362.00	1628.00	5150	20240401	-59.22	2045	20240909	2.69	5150	-59.22	20240401	2045	2.69	20240909	5150	-59.22	20240401	2045	2.69	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
125	20241108	130616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	15	2	0.71	81942905	38583	126.31	2105	2195	2105	2735	1475	2105	2123.81	5.38	14690	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	673	5.86	1.30	12	0.12	362.00	1628.00	5150	20240401	-58.83	2045	20240909	3.67	5150	-58.83	20240401	2045	3.67	20240909	5150	-58.83	20240401	2045	3.67	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
126	20241108	120614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	20	2	0.95	64528515	30345	99.34	2105	2195	2105	2735	1475	2105	2126.50	5.38	13833	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	674	5.87	1.31	12	0.10	362.00	1628.00	5150	20240401	-58.74	2045	20240909	3.91	5150	-58.74	20240401	2045	3.91	20240909	5150	-58.74	20240401	2045	3.91	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
127	20241108	110614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	25	2	1.19	61596815	28967	94.83	2105	2195	2105	2735	1475	2105	2126.45	5.38	13703	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	676	5.88	1.31	12	0.09	362.00	1628.00	5150	20240401	-58.64	2045	20240909	4.16	5150	-58.64	20240401	2045	4.16	20240909	5150	-58.64	20240401	2045	4.16	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
128	20241108	100624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	40	2	1.90	58146750	27341	89.50	2105	2195	2105	2735	1475	2105	2126.72	5.38	12731	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	680	5.93	1.32	12	0.09	362.00	1628.00	5150	20240401	-58.35	2045	20240909	4.89	5150	-58.35	20240401	2045	4.89	20240909	5150	-58.35	20240401	2045	4.89	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
129	20241108	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	50	2	2.38	8911355	4154	13.60	2105	2195	2105	2735	1475	2105	2145.25	5.38	-57	2165	2135	2110	2080	2055	2150	2095	159	630	500	1470	5	1	31722356	684	5.95	1.32	12	0.01	362.00	1628.00	5150	20240401	-58.16	2045	20240909	5.38	5150	-58.16	20240401	2045	5.38	20240909	5150	-58.16	20240401	2045	5.38	20240909	0.07	N	082210	500	158 억	1706158	N	N	N	00	N
130	20241107	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	5	2	0.24	64634130	30547	48.40	2100	2140	2085	2730	1470	2100	2115.89	5.41	-10376	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	668	5.81	1.29	12	0.10	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
131	20241107	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	5	2	0.24	62984620	29760	47.16	2100	2140	2085	2730	1470	2100	2116.42	5.41	-10116	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	668	5.81	1.29	12	0.09	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
132	20241107	140615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	5	2	0.24	56390240	26604	42.16	2100	2140	2085	2730	1470	2100	2119.62	5.41	-9701	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	668	5.81	1.29	12	0.08	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
133	20241107	130615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	10	2	0.48	54730235	25810	40.90	2100	2140	2090	2730	1470	2100	2120.51	5.41	-9606	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	669	5.83	1.30	12	0.08	362.00	1628.00	5150	20240401	-59.03	2045	20240909	3.18	5150	-59.03	20240401	2045	3.18	20240909	5150	-59.03	20240401	2045	3.18	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
134	20241107	120613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	0	3	0.00	48624220	22905	36.29	2100	2140	2090	2730	1470	2100	2122.86	5.41	-7999	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	666	5.80	1.29	12	0.07	362.00	1628.00	5150	20240401	-59.22	2045	20240909	2.69	5150	-59.22	20240401	2045	2.69	20240909	5150	-59.22	20240401	2045	2.69	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
135	20241107	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-5	5	-0.24	45140760	21243	33.66	2100	2140	2090	2730	1470	2100	2124.97	5.41	-9243	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	665	5.79	1.29	12	0.07	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
136	20241107	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	10	2	0.48	41066100	19305	30.59	2100	2140	2090	2730	1470	2100	2127.23	5.41	-7974	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	669	5.83	1.30	12	0.06	362.00	1628.00	5150	20240401	-59.03	2045	20240909	3.18	5150	-59.03	20240401	2045	3.18	20240909	5150	-59.03	20240401	2045	3.18	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
137	20241107	090611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	35	2	1.67	12531150	5884	9.32	2100	2135	2100	2730	1470	2100	2129.70	5.41	-1763	2190	2145	2105	2060	2020	2125	2040	159	630	500	1470	5	1	31722356	677	5.90	1.31	12	0.02	362.00	1628.00	5150	20240401	-58.54	2045	20240909	4.40	5150	-58.54	20240401	2045	4.40	20240909	5150	-58.54	20240401	2045	4.40	20240909	0.07	N	082210	500	158 억	1716505	N	N	N	00	N
138	20241106	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	-25	5	-1.18	132520870	63108	103.48	2120	2150	2065	2760	1490	2125	2099.91	5.43	-7079	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	666	5.80	1.29	12	0.20	362.00	1628.00	5150	20240401	-59.22	2045	20240909	2.69	5150	-59.22	20240401	2045	2.69	20240909	5150	-59.22	20240401	2045	2.69	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
139	20241106	150633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2100	-25	5	-1.18	129499790	61667	101.11	2120	2150	2065	2760	1490	2125	2099.99	5.43	-7064	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	666	5.80	1.29	12	0.19	362.00	1628.00	5150	20240401	-59.22	2045	20240909	2.69	5150	-59.22	20240401	2045	2.69	20240909	5150	-59.22	20240401	2045	2.69	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
140	20241106	140627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-30	5	-1.41	98047570	46676	76.53	2120	2150	2065	2760	1490	2125	2100.60	5.43	-4050	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	665	5.79	1.29	12	0.15	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
141	20241106	130635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-30	5	-1.41	52771540	24988	40.97	2120	2150	2070	2760	1490	2125	2111.88	5.43	465	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	665	5.79	1.29	12	0.08	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
142	20241106	120614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	-5	5	-0.24	35879070	16932	27.76	2120	2150	2070	2760	1490	2125	2119.01	5.43	108	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	673	5.86	1.30	12	0.05	362.00	1628.00	5150	20240401	-58.83	2045	20240909	3.67	5150	-58.83	20240401	2045	3.67	20240909	5150	-58.83	20240401	2045	3.67	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
143	20241106	110618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	0	3	0.00	23465055	11112	18.22	2120	2150	2070	2760	1490	2125	2111.69	5.43	-546	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	674	5.87	1.31	12	0.04	362.00	1628.00	5150	20240401	-58.74	2045	20240909	3.91	5150	-58.74	20240401	2045	3.91	20240909	5150	-58.74	20240401	2045	3.91	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
144	20241106	100621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	10	2	0.47	18263430	8679	14.23	2120	2150	2070	2760	1490	2125	2104.32	5.43	-836	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	677	5.90	1.31	12	0.03	362.00	1628.00	5150	20240401	-58.54	2045	20240909	4.40	5150	-58.54	20240401	2045	4.40	20240909	5150	-58.54	20240401	2045	4.40	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
145	20241106	090618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	-5	5	-0.24	11127875	5331	8.74	2120	2120	2070	2760	1490	2125	2087.39	5.43	784	2195	2160	2130	2095	2065	2177	2112	159	635	500	1480	5	1	31722356	673	5.86	1.30	12	0.02	362.00	1628.00	5150	20240401	-58.83	2045	20240909	3.67	5150	-58.83	20240401	2045	3.67	20240909	5150	-58.83	20240401	2045	3.67	20240909	0.07	N	082210	500	158 억	1723357	N	N	N	00	N
146	20241105	160600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	20	2	0.95	129598980	60984	211.33	2105	2165	2100	2735	1475	2105	2125.13	5.31	38399	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	674	5.87	1.31	12	0.19	362.00	1628.00	5150	20240401	-58.74	2045	20240909	3.91	5150	-58.74	20240401	2045	3.91	20240909	5150	-58.74	20240401	2045	3.91	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
147	20241105	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	45	2	2.14	127123400	59823	207.31	2105	2165	2100	2735	1475	2105	2124.99	5.31	38327	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	682	5.94	1.32	12	0.19	362.00	1628.00	5150	20240401	-58.25	2045	20240909	5.13	5150	-58.25	20240401	2045	5.13	20240909	5150	-58.25	20240401	2045	5.13	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
148	20241105	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	45	2	2.14	126211630	59398	205.84	2105	2165	2100	2735	1475	2105	2124.85	5.31	38057	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	682	5.94	1.32	12	0.19	362.00	1628.00	5150	20240401	-58.25	2045	20240909	5.13	5150	-58.25	20240401	2045	5.13	20240909	5150	-58.25	20240401	2045	5.13	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
149	20241105	130611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2160	55	2	2.61	119646545	56351	195.28	2105	2165	2100	2735	1475	2105	2123.24	5.31	37543	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	685	5.97	1.33	12	0.18	362.00	1628.00	5150	20240401	-58.06	2045	20240909	5.62	5150	-58.06	20240401	2045	5.62	20240909	5150	-58.06	20240401	2045	5.62	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
150	20241105	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	25	2	1.19	95306580	45009	155.97	2105	2135	2100	2735	1475	2105	2117.50	5.31	28441	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	676	5.88	1.31	12	0.14	362.00	1628.00	5150	20240401	-58.64	2045	20240909	4.16	5150	-58.64	20240401	2045	4.16	20240909	5150	-58.64	20240401	2045	4.16	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
151	20241105	110558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	5	2	0.24	20688360	9810	34.00	2105	2135	2100	2735	1475	2105	2108.91	5.31	-2692	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	669	5.83	1.30	12	0.03	362.00	1628.00	5150	20240401	-59.03	2045	20240909	3.18	5150	-59.03	20240401	2045	3.18	20240909	5150	-59.03	20240401	2045	3.18	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
152	20241105	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	10	2	0.48	10541840	4980	17.26	2105	2135	2105	2735	1475	2105	2116.84	5.31	-2718	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	671	5.84	1.30	12	0.02	362.00	1628.00	5150	20240401	-58.93	2045	20240909	3.42	5150	-58.93	20240401	2045	3.42	20240909	5150	-58.93	20240401	2045	3.42	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
153	20241105	090603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	20	2	0.95	3692000	1744	6.04	2105	2125	2105	2735	1475	2105	2116.97	5.31	-1043	2155	2130	2095	2070	2035	2142	2082	159	630	500	1470	5	1	31722356	674	5.87	1.31	12	0.01	362.00	1628.00	5150	20240401	-58.74	2045	20240909	3.91	5150	-58.74	20240401	2045	3.91	20240909	5150	-58.74	20240401	2045	3.91	20240909	0.07	N	082210	500	158 억	1685263	N	N	N	00	N
154	20241104	160601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	10	2	0.48	60446680	28838	105.09	2095	2120	2060	2720	1470	2095	2096.03	5.31	1817	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	668	5.81	1.29	12	0.09	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
155	20241104	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	10	2	0.48	57315395	27350	99.66	2095	2120	2060	2720	1470	2095	2095.63	5.31	2339	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	668	5.81	1.29	12	0.09	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
156	20241104	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	15	2	0.72	55156945	26326	95.93	2095	2120	2060	2720	1470	2095	2095.15	5.31	2424	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	669	5.83	1.30	12	0.08	362.00	1628.00	5150	20240401	-59.03	2045	20240909	3.18	5150	-59.03	20240401	2045	3.18	20240909	5150	-59.03	20240401	2045	3.18	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
157	20241104	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	10	2	0.48	44523515	21245	77.42	2095	2120	2060	2720	1470	2095	2095.72	5.31	2280	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	668	5.81	1.29	12	0.07	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
158	20241104	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	20	2	0.95	36216600	17316	63.10	2095	2120	2060	2720	1470	2095	2091.51	5.31	4966	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	671	5.84	1.30	12	0.05	362.00	1628.00	5150	20240401	-58.93	2045	20240909	3.42	5150	-58.93	20240401	2045	3.42	20240909	5150	-58.93	20240401	2045	3.42	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
159	20241104	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	20	2	0.95	33059525	15816	57.63	2095	2120	2060	2720	1470	2095	2090.26	5.31	4828	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	671	5.84	1.30	12	0.05	362.00	1628.00	5150	20240401	-58.93	2045	20240909	3.42	5150	-58.93	20240401	2045	3.42	20240909	5150	-58.93	20240401	2045	3.42	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
160	20241104	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	10	2	0.48	17040335	8211	29.92	2095	2105	2060	2720	1470	2095	2075.31	5.31	-1133	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	668	5.81	1.29	12	0.03	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
161	20241104	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	-20	5	-0.95	126760	61	0.22	2095	2095	2070	2720	1470	2095	2078.03	5.31	-52	2138	2116	2098	2076	2058	2127	2087	159	625	500	1460	5	1	31722356	658	5.73	1.27	12	0.00	362.00	1628.00	5150	20240401	-59.71	2045	20240909	1.47	5150	-59.71	20240401	2045	1.47	20240909	5150	-59.71	20240401	2045	1.47	20240909	0.07	N	082210	500	158 억	1683459	N	N	N	00	N
162	20241101	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-25	5	-1.18	57350145	27442	90.53	2090	2120	2080	2755	1485	2120	2089.87	5.33	-7325	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	665	5.79	1.29	12	0.09	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
163	20241101	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-25	5	-1.18	49278150	23567	77.74	2090	2120	2080	2755	1485	2120	2090.98	5.33	-3454	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	665	5.79	1.29	12	0.07	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
164	20241101	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-25	5	-1.18	44033305	21055	69.46	2090	2120	2080	2755	1485	2120	2091.35	5.33	-2490	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	665	5.79	1.29	12	0.07	362.00	1628.00	5150	20240401	-59.32	2045	20240909	2.44	5150	-59.32	20240401	2045	2.44	20240909	5150	-59.32	20240401	2045	2.44	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
165	20241101	130632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	-15	5	-0.71	28981560	13867	45.74	2090	2110	2080	2755	1485	2120	2089.97	5.33	-3449	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	668	5.81	1.29	12	0.04	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
166	20241101	120633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	-15	5	-0.71	28063830	13430	44.30	2090	2110	2080	2755	1485	2120	2089.64	5.33	-3416	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	668	5.81	1.29	12	0.04	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
167	20241101	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	-15	5	-0.71	18635310	8940	29.49	2090	2110	2080	2755	1485	2120	2084.49	5.33	-2895	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	668	5.81	1.29	12	0.03	362.00	1628.00	5150	20240401	-59.13	2045	20240909	2.93	5150	-59.13	20240401	2045	2.93	20240909	5150	-59.13	20240401	2045	2.93	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
168	20241101	100632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	-35	5	-1.65	8481455	4069	13.42	2090	2110	2080	2755	1485	2120	2084.41	5.33	-1116	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	661	5.76	1.28	12	0.01	362.00	1628.00	5150	20240401	-59.51	2045	20240909	1.96	5150	-59.51	20240401	2045	1.96	20240909	5150	-59.51	20240401	2045	1.96	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N
169	20241101	090630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2080	-40	5	-1.89	1567490	750	2.47	2090	2090	2080	2755	1485	2120	2089.99	5.33	-113	2180	2150	2100	2070	2020	2165	2085	159	635	500	1480	5	1	31722356	660	5.75	1.28	12	0.00	362.00	1628.00	5150	20240401	-59.61	2045	20240909	1.71	5150	-59.61	20240401	2045	1.71	20240909	5150	-59.61	20240401	2045	1.71	20240909	0.06	N	082210	500	158 억	1690784	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History