KissMeData/058110/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	-60	5	-2.65	158116535	71592	129.57	2315	2315	2170	2940	1590	2265	2208.58	1.72	-17897	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	354	-2.20	0.65	12	0.45	-1004.00	3378.00	6270	20231207	-64.83	2130	20241115	3.52	4120	-46.48	20240222	2130	3.52	20241115	6270	-64.83	20231207	2130	3.52	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
3	20241129	150625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2195	-70	5	-3.09	151967480	68801	124.52	2315	2315	2170	2940	1590	2265	2208.80	1.72	-16149	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	352	-2.19	0.65	12	0.43	-1004.00	3378.00	6270	20231207	-64.99	2130	20241115	3.05	4120	-46.72	20240222	2130	3.05	20241115	6270	-64.99	20231207	2130	3.05	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
4	20241129	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	-45	5	-1.99	116080845	52500	95.02	2315	2315	2170	2940	1590	2265	2211.06	1.72	-18197	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	356	-2.21	0.66	12	0.33	-1004.00	3378.00	6270	20231207	-64.59	2130	20241115	4.23	4120	-46.12	20240222	2130	4.23	20241115	6270	-64.59	20231207	2130	4.23	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
5	20241129	130624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	-25	5	-1.10	113920725	51532	93.27	2315	2315	2170	2940	1590	2265	2210.68	1.72	-18019	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	360	-2.23	0.66	12	0.32	-1004.00	3378.00	6270	20231207	-64.27	2130	20241115	5.16	4120	-45.63	20240222	2130	5.16	20241115	6270	-64.27	20231207	2130	5.16	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
6	20241129	120626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	-60	5	-2.65	100499690	45512	82.37	2315	2315	2170	2940	1590	2265	2208.20	1.72	-16837	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	354	-2.20	0.65	12	0.28	-1004.00	3378.00	6270	20231207	-64.83	2130	20241115	3.52	4120	-46.48	20240222	2130	3.52	20241115	6270	-64.83	20231207	2130	3.52	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
7	20241129	110626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2210	-55	5	-2.43	78898820	35782	64.76	2315	2315	2170	2940	1590	2265	2204.99	1.72	-14255	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	355	-2.20	0.65	12	0.22	-1004.00	3378.00	6270	20231207	-64.75	2130	20241115	3.76	4120	-46.36	20240222	2130	3.76	20241115	6270	-64.75	20231207	2130	3.76	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
8	20241129	100624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2185	-80	5	-3.53	37348200	16878	30.55	2315	2315	2170	2940	1590	2265	2212.83	1.72	-12905	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	351	-2.18	0.65	12	0.11	-1004.00	3378.00	6270	20231207	-65.15	2130	20241115	2.58	4120	-46.97	20240222	2130	2.58	20241115	6270	-65.15	20231207	2130	2.58	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
9	20241129	090625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	-25	5	-1.10	3893245	1743	3.15	2315	2315	2170	2940	1590	2265	2233.65	1.72	-548	2328	2296	2263	2231	2198	2280	2215	80	675	500	1400	5	1	16050530	360	-2.23	0.66	12	0.01	-1004.00	3378.00	6270	20231207	-64.27	2130	20241115	5.16	4120	-45.63	20240222	2130	5.16	20241115	6270	-64.27	20231207	2130	5.16	20241115	3.01	N	058110	500	80 억	275670	N	N	N	N
10	20241128	160618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	-15	5	-0.66	123999850	55046	83.47	2280	2295	2230	2960	1600	2280	2252.59	1.79	-11892	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	364	-2.26	0.67	12	0.34	-1004.00	3378.00	6270	20231207	-63.88	2130	20241115	6.34	4120	-45.02	20240222	2130	6.34	20241115	6270	-63.88	20231207	2130	6.34	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
11	20241128	150628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	-15	5	-0.66	121472110	53930	81.78	2280	2295	2230	2960	1600	2280	2252.40	1.79	-11892	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	364	-2.26	0.67	12	0.34	-1004.00	3378.00	6270	20231207	-63.88	2130	20241115	6.34	4120	-45.02	20240222	2130	6.34	20241115	6270	-63.88	20231207	2130	6.34	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
12	20241128	140627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-30	5	-1.32	62318730	27627	41.89	2280	2295	2235	2960	1600	2280	2255.72	1.79	-10559	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	361	-2.24	0.67	12	0.17	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
13	20241128	130624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-30	5	-1.32	51970330	23028	34.92	2280	2295	2235	2960	1600	2280	2256.83	1.79	-8551	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	361	-2.24	0.67	12	0.14	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
14	20241128	120628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2245	-35	5	-1.54	48384995	21431	32.50	2280	2295	2235	2960	1600	2280	2257.71	1.79	-8310	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	360	-2.24	0.66	12	0.13	-1004.00	3378.00	6270	20231207	-64.19	2130	20241115	5.40	4120	-45.51	20240222	2130	5.40	20241115	6270	-64.19	20231207	2130	5.40	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
15	20241128	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	-20	5	-0.88	30784980	13605	20.63	2280	2295	2255	2960	1600	2280	2262.77	1.79	-3889	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	363	-2.25	0.67	12	0.08	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
16	20241128	100628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	0	3	0.00	14335085	6333	9.60	2280	2295	2255	2960	1600	2280	2263.55	1.79	-3891	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	366	-2.27	0.67	12	0.04	-1004.00	3378.00	6270	20231207	-63.64	2130	20241115	7.04	4120	-44.66	20240222	2130	7.04	20241115	6270	-63.64	20231207	2130	7.04	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
17	20241128	090626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	0	3	0.00	27360	12	0.02	2280	2280	2280	2960	1600	2280	2280.00	1.79	-12	2370	2325	2290	2245	2210	2307	2227	80	680	500	1410	5	1	16050530	366	-2.27	0.67	12	0.00	-1004.00	3378.00	6270	20231207	-63.64	2130	20241115	7.04	4120	-44.66	20240222	2130	7.04	20241115	6270	-63.64	20231207	2130	7.04	20241115	2.99	N	058110	500	80 억	287543	N	N	N	N
18	20241127	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	-45	5	-1.94	150827840	65894	125.70	2330	2335	2255	3020	1630	2325	2288.95	1.81	-2966	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	366	-2.27	0.67	12	0.41	-1004.00	3378.00	6270	20231207	-63.64	2130	20241115	7.04	4120	-44.66	20240222	2130	7.04	20241115	6270	-63.64	20231207	2130	7.04	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
19	20241127	150624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	-65	5	-2.80	135109650	58985	112.52	2330	2335	2260	3020	1630	2325	2290.58	1.81	211	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	363	-2.25	0.67	12	0.37	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
20	20241127	140623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-25	5	-1.08	85323940	37040	70.66	2330	2335	2290	3020	1630	2325	2303.56	1.81	-119	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	369	-2.29	0.68	12	0.23	-1004.00	3378.00	6270	20231207	-63.32	2130	20241115	7.98	4120	-44.17	20240222	2130	7.98	20241115	6270	-63.32	20231207	2130	7.98	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
21	20241127	130618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-25	5	-1.08	62548295	27116	51.73	2330	2335	2290	3020	1630	2325	2306.69	1.81	-522	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	369	-2.29	0.68	12	0.17	-1004.00	3378.00	6270	20231207	-63.32	2130	20241115	7.98	4120	-44.17	20240222	2130	7.98	20241115	6270	-63.32	20231207	2130	7.98	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
22	20241127	120624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	-15	5	-0.65	48689590	21095	40.24	2330	2335	2290	3020	1630	2325	2308.11	1.81	-1752	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	371	-2.30	0.68	12	0.13	-1004.00	3378.00	6270	20231207	-63.16	2130	20241115	8.45	4120	-43.93	20240222	2130	8.45	20241115	6270	-63.16	20231207	2130	8.45	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
23	20241127	110622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2320	-5	5	-0.22	43121050	18684	35.64	2330	2335	2290	3020	1630	2325	2307.91	1.81	-2372	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	372	-2.31	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-63.00	2130	20241115	8.92	4120	-43.69	20240222	2130	8.92	20241115	6270	-63.00	20231207	2130	8.92	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
24	20241127	100622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	0	3	0.00	36903555	16004	30.53	2330	2335	2290	3020	1630	2325	2305.89	1.81	-2534	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.10	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
25	20241127	090620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	0	3	0.00	493555	212	0.40	2330	2330	2325	3020	1630	2325	2328.10	1.81	-207	2391	2357	2326	2292	2261	2342	2277	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.00	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	3.04	N	058110	500	80 억	290497	N	N	N	N
26	20241126	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	-10	5	-0.43	120820120	51883	98.70	2335	2360	2295	3035	1635	2335	2328.70	1.73	12959	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	373	-2.32	0.69	12	0.32	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
27	20241126	150619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	10	2	0.43	62636190	26975	51.32	2335	2360	2295	3035	1635	2335	2322.01	1.73	6653	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	376	-2.34	0.69	12	0.17	-1004.00	3378.00	6270	20231207	-62.60	2130	20241115	10.09	4120	-43.08	20240222	2130	10.09	20241115	6270	-62.60	20231207	2130	10.09	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
28	20241126	140617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	5	2	0.21	48458770	20906	39.77	2335	2360	2295	3035	1635	2335	2317.94	1.73	2113	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	376	-2.33	0.69	12	0.13	-1004.00	3378.00	6270	20231207	-62.68	2130	20241115	9.86	4120	-43.20	20240222	2130	9.86	20241115	6270	-62.68	20231207	2130	9.86	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
29	20241126	130616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	0	3	0.00	45799525	19765	37.60	2335	2360	2295	3035	1635	2335	2317.20	1.73	1829	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	375	-2.33	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-62.76	2130	20241115	9.62	4120	-43.33	20240222	2130	9.62	20241115	6270	-62.76	20231207	2130	9.62	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
30	20241126	120621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2330	-5	5	-0.21	43076855	18597	35.38	2335	2360	2295	3035	1635	2335	2316.33	1.73	1809	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	374	-2.32	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-62.84	2130	20241115	9.39	4120	-43.45	20240222	2130	9.39	20241115	6270	-62.84	20231207	2130	9.39	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
31	20241126	110624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2330	-5	5	-0.21	38322430	16551	31.49	2335	2360	2295	3035	1635	2335	2315.41	1.73	1983	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	374	-2.32	0.69	12	0.10	-1004.00	3378.00	6270	20231207	-62.84	2130	20241115	9.39	4120	-43.45	20240222	2130	9.39	20241115	6270	-62.84	20231207	2130	9.39	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
32	20241126	100625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2320	-15	5	-0.64	31532870	13615	25.90	2335	2360	2295	3035	1635	2335	2316.04	1.73	865	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	372	-2.31	0.69	12	0.08	-1004.00	3378.00	6270	20231207	-63.00	2130	20241115	8.92	4120	-43.69	20240222	2130	8.92	20241115	6270	-63.00	20231207	2130	8.92	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
33	20241126	090620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	25	2	1.07	3981990	1704	3.24	2335	2360	2335	3035	1635	2335	2336.85	1.73	-1196	2418	2376	2333	2291	2248	2397	2312	80	700	500	1440	5	1	16050530	379	-2.35	0.70	12	0.01	-1004.00	3378.00	6270	20231207	-62.36	2130	20241115	10.80	4120	-42.72	20240222	2130	10.80	20241115	6270	-62.36	20231207	2130	10.80	20241115	3.13	N	058110	500	80 억	277500	N	N	N	N
34	20241125	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	10	2	0.43	122573735	52559	99.39	2310	2375	2290	3020	1630	2325	2332.09	1.63	16401	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	375	-2.33	0.69	12	0.33	-1004.00	3378.00	6270	20231207	-62.76	2130	20241115	9.62	4120	-43.33	20240222	2130	9.62	20241115	6270	-62.76	20231207	2130	9.62	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
35	20241125	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2330	5	2	0.22	110952055	47581	89.98	2310	2375	2290	3020	1630	2325	2331.86	1.63	16930	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	374	-2.32	0.69	12	0.30	-1004.00	3378.00	6270	20231207	-62.84	2130	20241115	9.39	4120	-43.45	20240222	2130	9.39	20241115	6270	-62.84	20231207	2130	9.39	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
36	20241125	140615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	15	2	0.65	98053420	42023	79.47	2310	2375	2290	3020	1630	2325	2333.33	1.63	14017	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	376	-2.33	0.69	12	0.26	-1004.00	3378.00	6270	20231207	-62.68	2130	20241115	9.86	4120	-43.20	20240222	2130	9.86	20241115	6270	-62.68	20231207	2130	9.86	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
37	20241125	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	25	2	1.08	67146820	28731	54.33	2310	2375	2290	3020	1630	2325	2337.09	1.63	5309	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	377	-2.34	0.70	12	0.18	-1004.00	3378.00	6270	20231207	-62.52	2130	20241115	10.33	4120	-42.96	20240222	2130	10.33	20241115	6270	-62.52	20231207	2130	10.33	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
38	20241125	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	0	3	0.00	42773130	18356	34.71	2310	2375	2290	3020	1630	2325	2330.20	1.63	2942	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
39	20241125	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	20	2	0.86	40166410	17238	32.60	2310	2375	2290	3020	1630	2325	2330.11	1.63	2873	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	376	-2.34	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-62.60	2130	20241115	10.09	4120	-43.08	20240222	2130	10.09	20241115	6270	-62.60	20231207	2130	10.09	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
40	20241125	100607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	35	2	1.51	25320405	10848	20.51	2310	2375	2290	3020	1630	2325	2334.11	1.63	801	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	379	-2.35	0.70	12	0.07	-1004.00	3378.00	6270	20231207	-62.36	2130	20241115	10.80	4120	-42.72	20240222	2130	10.80	20241115	6270	-62.36	20231207	2130	10.80	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
41	20241125	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	15	2	0.65	1428210	615	1.16	2310	2340	2310	3020	1630	2325	2322.29	1.63	-261	2461	2392	2346	2277	2231	2427	2312	80	695	500	1440	5	1	16050530	376	-2.33	0.69	12	0.00	-1004.00	3378.00	6270	20231207	-62.68	2130	20241115	9.86	4120	-43.20	20240222	2130	9.86	20241115	6270	-62.68	20231207	2130	9.86	20241115	3.11	N	058110	500	80 억	261100	N	N	N	N
42	20241122	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	25	2	1.09	123538985	52807	160.35	2310	2415	2300	2990	1610	2300	2339.44	1.66	-5525	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	373	-2.32	0.69	12	0.33	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
43	20241122	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	25	2	1.09	122757020	52471	159.33	2310	2415	2300	2990	1610	2300	2339.52	1.66	-5200	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	373	-2.32	0.69	12	0.33	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
44	20241122	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2305	5	2	0.22	89208105	38052	115.55	2310	2415	2300	2990	1610	2300	2344.37	1.66	-4526	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	370	-2.30	0.68	12	0.24	-1004.00	3378.00	6270	20231207	-63.24	2130	20241115	8.22	4120	-44.05	20240222	2130	8.22	20241115	6270	-63.24	20231207	2130	8.22	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
45	20241122	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	40	2	1.74	86439335	36853	111.91	2310	2415	2300	2990	1610	2300	2345.52	1.66	-3968	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	376	-2.33	0.69	12	0.23	-1004.00	3378.00	6270	20231207	-62.68	2130	20241115	9.86	4120	-43.20	20240222	2130	9.86	20241115	6270	-62.68	20231207	2130	9.86	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
46	20241122	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	50	2	2.17	74562860	31767	96.46	2310	2415	2300	2990	1610	2300	2347.18	1.66	-1053	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	377	-2.34	0.70	12	0.20	-1004.00	3378.00	6270	20231207	-62.52	2130	20241115	10.33	4120	-42.96	20240222	2130	10.33	20241115	6270	-62.52	20231207	2130	10.33	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
47	20241122	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	10	2	0.43	20177890	8669	26.32	2310	2345	2300	2990	1610	2300	2327.59	1.66	-1173	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	371	-2.30	0.68	12	0.05	-1004.00	3378.00	6270	20231207	-63.16	2130	20241115	8.45	4120	-43.93	20240222	2130	8.45	20241115	6270	-63.16	20231207	2130	8.45	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
48	20241122	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	35	2	1.52	12465440	5363	16.29	2310	2340	2300	2990	1610	2300	2324.34	1.66	161	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	375	-2.33	0.69	12	0.03	-1004.00	3378.00	6270	20231207	-62.76	2130	20241115	9.62	4120	-43.33	20240222	2130	9.62	20241115	6270	-62.76	20231207	2130	9.62	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
49	20241122	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2305	5	2	0.22	2980380	1293	3.93	2310	2310	2305	2990	1610	2300	2305.01	1.66	802	2370	2335	2315	2280	2260	2325	2270	80	690	500	1420	5	1	16050530	370	-2.30	0.68	12	0.01	-1004.00	3378.00	6270	20231207	-63.24	2130	20241115	8.22	4120	-44.05	20240222	2130	8.22	20241115	6270	-63.24	20231207	2130	8.22	20241115	2.98	N	058110	500	80 억	266625	N	N	N	N
50	20241121	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-10	5	-0.43	76122385	32912	30.69	2310	2350	2295	3000	1620	2310	2312.91	1.73	-11870	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	369	-2.29	0.68	12	0.21	-1004.00	3378.00	6270	20231207	-63.32	2130	20241115	7.98	4120	-44.17	20240222	2130	7.98	20241115	6270	-63.32	20231207	2130	7.98	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
51	20241121	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	0	3	0.00	68479440	29599	27.60	2310	2350	2295	3000	1620	2310	2313.57	1.73	-12082	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	371	-2.30	0.68	12	0.18	-1004.00	3378.00	6270	20231207	-63.16	2130	20241115	8.45	4120	-43.93	20240222	2130	8.45	20241115	6270	-63.16	20231207	2130	8.45	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
52	20241121	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-10	5	-0.43	62457285	26990	25.17	2310	2350	2295	3000	1620	2310	2314.09	1.73	-11311	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	369	-2.29	0.68	12	0.17	-1004.00	3378.00	6270	20231207	-63.32	2130	20241115	7.98	4120	-44.17	20240222	2130	7.98	20241115	6270	-63.32	20231207	2130	7.98	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
53	20241121	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	0	3	0.00	55328140	23898	22.29	2310	2350	2295	3000	1620	2310	2315.18	1.73	-9703	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	371	-2.30	0.68	12	0.15	-1004.00	3378.00	6270	20231207	-63.16	2130	20241115	8.45	4120	-43.93	20240222	2130	8.45	20241115	6270	-63.16	20231207	2130	8.45	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
54	20241121	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2320	10	2	0.43	42732835	18442	17.20	2310	2350	2295	3000	1620	2310	2317.15	1.73	-6890	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-63.00	2130	20241115	8.92	4120	-43.69	20240222	2130	8.92	20241115	6270	-63.00	20231207	2130	8.92	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
55	20241121	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2315	5	2	0.22	40828215	17621	16.43	2310	2350	2295	3000	1620	2310	2317.02	1.73	-6621	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-63.08	2130	20241115	8.69	4120	-43.81	20240222	2130	8.69	20241115	6270	-63.08	20231207	2130	8.69	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
56	20241121	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2320	10	2	0.43	25674275	11081	10.33	2310	2350	2295	3000	1620	2310	2316.96	1.73	-2289	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.07	-1004.00	3378.00	6270	20231207	-63.00	2130	20241115	8.92	4120	-43.69	20240222	2130	8.92	20241115	6270	-63.00	20231207	2130	8.92	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
57	20241121	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	25	2	1.08	7160120	3083	2.88	2310	2350	2295	3000	1620	2310	2322.45	1.73	-856	2413	2361	2288	2236	2163	2387	2262	80	690	500	1430	5	1	16050530	375	-2.33	0.69	12	0.02	-1004.00	3378.00	6270	20231207	-62.76	2130	20241115	9.62	4120	-43.33	20240222	2130	9.62	20241115	6270	-62.76	20231207	2130	9.62	20241115	3.00	N	058110	500	80 억	277874	N	N	N	N
58	20241120	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	50	2	2.21	241972260	107123	274.22	2270	2340	2215	2935	1585	2260	2258.82	1.70	6250	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	371	-2.30	0.68	12	0.67	-1004.00	3378.00	6270	20231207	-63.16	2130	20241115	8.45	4120	-43.93	20240222	2130	8.45	20241115	6270	-63.16	20231207	2130	8.45	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
59	20241120	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	40	2	1.77	238416245	105583	270.28	2270	2340	2215	2935	1585	2260	2258.09	1.70	7424	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	369	-2.29	0.68	12	0.66	-1004.00	3378.00	6270	20231207	-63.32	2130	20241115	7.98	4120	-44.17	20240222	2130	7.98	20241115	6270	-63.32	20231207	2130	7.98	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
60	20241120	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	65	2	2.88	234882035	104061	266.39	2270	2330	2215	2935	1585	2260	2257.16	1.70	7290	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	373	-2.32	0.69	12	0.65	-1004.00	3378.00	6270	20231207	-62.92	2130	20241115	9.15	4120	-43.57	20240222	2130	9.15	20241115	6270	-62.92	20231207	2130	9.15	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
61	20241120	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2305	45	2	1.99	209626330	93167	238.50	2270	2320	2215	2935	1585	2260	2250.01	1.70	10555	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	370	-2.30	0.68	12	0.58	-1004.00	3378.00	6270	20231207	-63.24	2130	20241115	8.22	4120	-44.05	20240222	2130	8.22	20241115	6270	-63.24	20231207	2130	8.22	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
62	20241120	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	5	2	0.22	159562510	71110	182.03	2270	2280	2215	2935	1585	2260	2243.88	1.70	5804	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	364	-2.26	0.67	12	0.44	-1004.00	3378.00	6270	20231207	-63.88	2130	20241115	6.34	4120	-45.02	20240222	2130	6.34	20241115	6270	-63.88	20231207	2130	6.34	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
63	20241120	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2225	-35	5	-1.55	58417630	26232	67.15	2270	2270	2215	2935	1585	2260	2226.96	1.70	-473	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	357	-2.22	0.66	12	0.16	-1004.00	3378.00	6270	20231207	-64.51	2130	20241115	4.46	4120	-46.00	20240222	2130	4.46	20241115	6270	-64.51	20231207	2130	4.46	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
64	20241120	100553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	-20	5	-0.88	17631180	7883	20.18	2270	2270	2220	2935	1585	2260	2236.61	1.70	-2453	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	360	-2.23	0.66	12	0.05	-1004.00	3378.00	6270	20231207	-64.27	2130	20241115	5.16	4120	-45.63	20240222	2130	5.16	20241115	6270	-64.27	20231207	2130	5.16	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
65	20241120	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2255	-5	5	-0.22	4277690	1889	4.84	2270	2270	2255	2935	1585	2260	2264.53	1.70	-1079	2306	2282	2256	2232	2206	2285	2235	80	675	500	1400	5	1	16050530	362	-2.25	0.67	12	0.01	-1004.00	3378.00	6270	20231207	-64.04	2130	20241115	5.87	4120	-45.27	20240222	2130	5.87	20241115	6270	-64.04	20231207	2130	5.87	20241115	3.01	N	058110	500	80 억	272175	N	N	N	N
66	20241119	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	5	2	0.22	87446230	38936	99.85	2260	2280	2230	2930	1580	2255	2245.90	1.72	-3545	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	363	-2.25	0.67	12	0.24	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
67	20241119	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-5	5	-0.22	82833285	36890	94.61	2260	2280	2230	2930	1580	2255	2245.41	1.72	-2309	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	361	-2.24	0.67	12	0.23	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
68	20241119	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-5	5	-0.22	78600765	35003	89.77	2260	2280	2230	2930	1580	2255	2245.54	1.72	-1480	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	361	-2.24	0.67	12	0.22	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
69	20241119	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	5	2	0.22	74208665	33051	84.76	2260	2280	2230	2930	1580	2255	2245.28	1.72	29	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	363	-2.25	0.67	12	0.21	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
70	20241119	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	5	2	0.22	68070870	30314	77.74	2260	2280	2230	2930	1580	2255	2245.53	1.72	1994	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	363	-2.25	0.67	12	0.19	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
71	20241119	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	-15	5	-0.67	59035785	26273	67.38	2260	2280	2230	2930	1580	2255	2247.01	1.72	3288	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	360	-2.23	0.66	12	0.16	-1004.00	3378.00	6270	20231207	-64.27	2130	20241115	5.16	4120	-45.63	20240222	2130	5.16	20241115	6270	-64.27	20231207	2130	5.16	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
72	20241119	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2230	-25	5	-1.11	47543310	21144	54.23	2260	2280	2230	2930	1580	2255	2248.55	1.72	3758	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	358	-2.22	0.66	12	0.13	-1004.00	3378.00	6270	20231207	-64.43	2130	20241115	4.69	4120	-45.87	20240222	2130	4.69	20241115	6270	-64.43	20231207	2130	4.69	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
73	20241119	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	10	2	0.44	9569265	4213	10.80	2260	2280	2260	2930	1580	2255	2271.37	1.72	3057	2338	2296	2248	2206	2158	2317	2227	80	675	500	1390	5	1	16050530	364	-2.26	0.67	12	0.03	-1004.00	3378.00	6270	20231207	-63.88	2130	20241115	6.34	4120	-45.02	20240222	2130	6.34	20241115	6270	-63.88	20231207	2130	6.34	20241115	3.09	N	058110	500	80 억	275720	N	N	N	N
74	20241118	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2255	25	2	1.12	88055750	38993	32.12	2210	2290	2200	2895	1565	2230	2258.25	1.67	7867	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	362	-2.25	0.67	12	0.24	-1004.00	3378.00	6270	20231207	-64.04	2130	20241115	5.87	4120	-45.27	20240222	2130	5.87	20241115	6270	-64.04	20231207	2130	5.87	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
75	20241118	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2270	40	2	1.79	86648615	38369	31.61	2210	2290	2200	2895	1565	2230	2258.30	1.67	7614	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	364	-2.26	0.67	12	0.24	-1004.00	3378.00	6270	20231207	-63.80	2130	20241115	6.57	4120	-44.90	20240222	2130	6.57	20241115	6270	-63.80	20231207	2130	6.57	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
76	20241118	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	20	2	0.90	66545615	29471	24.28	2210	2290	2200	2895	1565	2230	2258.00	1.67	6579	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	361	-2.24	0.67	12	0.18	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
77	20241118	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	50	2	2.24	49063905	21709	17.88	2210	2290	2200	2895	1565	2230	2260.07	1.67	2618	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	366	-2.27	0.67	12	0.14	-1004.00	3378.00	6270	20231207	-63.64	2130	20241115	7.04	4120	-44.66	20240222	2130	7.04	20241115	6270	-63.64	20231207	2130	7.04	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
78	20241118	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2275	45	2	2.02	41445495	18342	15.11	2210	2290	2200	2895	1565	2230	2259.60	1.67	2829	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	365	-2.27	0.67	12	0.11	-1004.00	3378.00	6270	20231207	-63.72	2130	20241115	6.81	4120	-44.78	20240222	2130	6.81	20241115	6270	-63.72	20231207	2130	6.81	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
79	20241118	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2275	45	2	2.02	36552285	16191	13.34	2210	2290	2200	2895	1565	2230	2257.57	1.67	2975	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	365	-2.27	0.67	12	0.10	-1004.00	3378.00	6270	20231207	-63.72	2130	20241115	6.81	4120	-44.78	20240222	2130	6.81	20241115	6270	-63.72	20231207	2130	6.81	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
80	20241118	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2290	60	2	2.69	31600325	14010	11.54	2210	2290	2200	2895	1565	2230	2255.55	1.67	3115	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	368	-2.28	0.68	12	0.09	-1004.00	3378.00	6270	20231207	-63.48	2130	20241115	7.51	4120	-44.42	20240222	2130	7.51	20241115	6270	-63.48	20231207	2130	7.51	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
81	20241118	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	-10	5	-0.45	5016700	2272	1.87	2210	2220	2200	2895	1565	2230	2208.05	1.67	-30	2350	2290	2210	2150	2070	2320	2180	80	665	500	1380	5	1	16050530	356	-2.21	0.66	12	0.01	-1004.00	3378.00	6270	20231207	-64.59	2130	20241115	4.23	4120	-46.12	20240222	2130	4.23	20241115	6270	-64.59	20231207	2130	4.23	20241115	3.14	N	058110	500	80 억	267823	N	N	N	N
82	20241115	160541	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2230	5	2	0.22	266496305	121256	103.26	2160	2270	2130	2890	1560	2225	2197.80	1.51	26975	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	358	-2.22	0.66	12	0.76	-1004.00	3378.00	6270	20231207	-64.43	2130	20241115	4.69	4120	-45.87	20240222	2130	4.69	20241115	6270	-64.43	20231207	2130	4.69	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
83	20241115	150554	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2260	35	2	1.57	248001865	112975	96.21	2160	2270	2130	2890	1560	2225	2195.19	1.51	25691	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	363	-2.25	0.67	12	0.70	-1004.00	3378.00	6270	20231207	-63.96	2130	20241115	6.10	4120	-45.15	20240222	2130	6.10	20241115	6270	-63.96	20231207	2130	6.10	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
84	20241115	140550	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2250	25	2	1.12	164894220	75793	64.55	2160	2270	2130	2890	1560	2225	2175.59	1.51	13287	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	361	-2.24	0.67	12	0.47	-1004.00	3378.00	6270	20231207	-64.11	2130	20241115	5.63	4120	-45.39	20240222	2130	5.63	20241115	6270	-64.11	20231207	2130	5.63	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
85	20241115	130550	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2230	5	2	0.22	159380005	73326	62.44	2160	2270	2130	2890	1560	2225	2173.58	1.51	13730	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	358	-2.22	0.66	12	0.46	-1004.00	3378.00	6270	20231207	-64.43	2130	20241115	4.69	4120	-45.87	20240222	2130	4.69	20241115	6270	-64.43	20231207	2130	4.69	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
86	20241115	120554	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2170	-55	5	-2.47	149573355	68911	58.68	2160	2225	2130	2890	1560	2225	2170.53	1.51	12191	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	348	-2.16	0.64	12	0.43	-1004.00	3378.00	6270	20231207	-65.39	2130	20241115	1.88	4120	-47.33	20240222	2130	1.88	20241115	6270	-65.39	20231207	2130	1.88	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
87	20241115	110540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2220	-5	5	-0.22	142369970	65638	55.90	2160	2225	2130	2890	1560	2225	2169.02	1.51	12472	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	356	-2.21	0.66	12	0.41	-1004.00	3378.00	6270	20231207	-64.59	2130	20241115	4.23	4120	-46.12	20240222	2130	4.23	20241115	6270	-64.59	20231207	2130	4.23	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
88	20241115	100540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2170	-55	5	-2.47	123530020	57043	48.58	2160	2220	2130	2890	1560	2225	2165.56	1.51	14803	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	348	-2.16	0.64	12	0.36	-1004.00	3378.00	6270	20231207	-65.39	2130	20241115	1.88	4120	-47.33	20240222	2130	1.88	20241115	6270	-65.39	20231207	2130	1.88	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
89	20241115	090546	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2135	-90	5	-4.04	78195800	36103	30.75	2160	2220	2135	2890	1560	2225	2165.91	1.51	8749	2358	2291	2258	2191	2158	2275	2175	80	665	500	1370	5	1	16050530	343	-2.13	0.63	12	0.22	-1004.00	3378.00	6270	20231207	-65.95	2135	20241115	0.00	4120	-48.18	20240222	2135	0.00	20241115	6270	-65.95	20231207	2135	0.00	20241115	3.20	N	058110	500	80 억	242955	N	N	N	N
90	20241114	160535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2275	10	2	0.44	238250960	105510	60.80	2265	2325	2230	2940	1590	2265	2258.09	1.60	-14730	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	365	-2.27	0.67	12	0.66	-1004.00	3378.00	6270	20231207	-63.72	2230	20241114	2.02	4120	-44.78	20240222	2230	2.02	20241114	6270	-63.72	20231207	2230	2.02	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
91	20241114	150539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2260	-5	5	-0.22	123493110	54462	31.38	2265	2325	2230	2940	1590	2265	2267.51	1.60	-20690	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	363	-2.25	0.67	12	0.34	-1004.00	3378.00	6270	20231207	-63.96	2230	20241114	1.35	4120	-45.15	20240222	2230	1.35	20241114	6270	-63.96	20231207	2230	1.35	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
92	20241114	140534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2280	15	2	0.66	115755005	51050	29.42	2265	2325	2230	2940	1590	2265	2267.48	1.60	-20662	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	366	-2.27	0.67	12	0.32	-1004.00	3378.00	6270	20231207	-63.64	2230	20241114	2.24	4120	-44.66	20240222	2230	2.24	20241114	6270	-63.64	20231207	2230	2.24	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
93	20241114	130535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2280	15	2	0.66	107957040	47628	27.44	2265	2325	2230	2940	1590	2265	2266.67	1.60	-20429	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	366	-2.27	0.67	12	0.30	-1004.00	3378.00	6270	20231207	-63.64	2230	20241114	2.24	4120	-44.66	20240222	2230	2.24	20241114	6270	-63.64	20231207	2230	2.24	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
94	20241114	120535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2260	-5	5	-0.22	101382765	44734	25.78	2265	2325	2230	2940	1590	2265	2266.35	1.60	-20567	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	363	-2.25	0.67	12	0.28	-1004.00	3378.00	6270	20231207	-63.96	2230	20241114	1.35	4120	-45.15	20240222	2230	1.35	20241114	6270	-63.96	20231207	2230	1.35	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
95	20241114	110536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2275	10	2	0.44	63676690	28034	16.15	2265	2325	2230	2940	1590	2265	2271.41	1.60	-5578	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	365	-2.27	0.67	12	0.17	-1004.00	3378.00	6270	20231207	-63.72	2230	20241114	2.02	4120	-44.78	20240222	2230	2.02	20241114	6270	-63.72	20231207	2230	2.02	20241114	3.25	N	058110	500	80 억	257431	N	N	N	N
96	20241114	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	-5	5	-0.22	11670385	5145	2.96	2265	2325	2250	2940	1590	2265	2268.30	1.60	36	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	363	-2.25	0.67	12	0.03	-1004.00	3378.00	6270	20231207	-63.96	2240	20240805	0.89	4120	-45.15	20240222	2240	0.89	20240805	6270	-63.96	20231207	2240	0.89	20240805	3.25	N	058110	500	80 억	257431	N	N	N	N
97	20241114	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	1.60	0	2398	2331	2293	2226	2188	2312	2207	80	675	500	1400	5	1	16050530	364	-2.26	0.67	12	0.00	-1004.00	3378.00	6270	20231207	-63.88	2240	20240805	1.12	4120	-45.02	20240222	2240	1.12	20240805	6270	-63.88	20231207	2240	1.12	20240805	3.25	N	058110	500	80 억	257431	N	N	N	N
98	20241113	160308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	-145	5	-6.02	397854450	173249	58.43	2345	2360	2255	3130	1690	2410	2296.61	1.95	-56287	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	364	-2.26	0.67	12	1.08	-1004.00	3378.00	6270	20231207	-63.88	2240	20240805	1.12	4120	-45.02	20240222	2240	1.12	20240805	6270	-63.88	20231207	2240	1.12	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
99	20241113	150329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2270	-140	5	-5.81	350798290	152448	51.42	2345	2360	2255	3130	1690	2410	2301.10	1.95	-51592	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	364	-2.26	0.67	12	0.95	-1004.00	3378.00	6270	20231207	-63.80	2240	20240805	1.34	4120	-44.90	20240222	2240	1.34	20240805	6270	-63.80	20231207	2240	1.34	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
100	20241113	140324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2290	-120	5	-4.98	292255485	126724	42.74	2345	2360	2255	3130	1690	2410	2306.24	1.95	-54742	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	368	-2.28	0.68	12	0.79	-1004.00	3378.00	6270	20231207	-63.48	2240	20240805	2.23	4120	-44.42	20240222	2240	2.23	20240805	6270	-63.48	20231207	2240	2.23	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
101	20241113	130323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	-130	5	-5.39	261898235	113452	38.26	2345	2360	2255	3130	1690	2410	2308.45	1.95	-55641	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	366	-2.27	0.67	12	0.71	-1004.00	3378.00	6270	20231207	-63.64	2240	20240805	1.79	4120	-44.66	20240222	2240	1.79	20240805	6270	-63.64	20231207	2240	1.79	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
102	20241113	120322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2290	-120	5	-4.98	224032270	96806	32.65	2345	2360	2280	3130	1690	2410	2314.24	1.95	-48286	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	368	-2.28	0.68	12	0.60	-1004.00	3378.00	6270	20231207	-63.48	2240	20240805	2.23	4120	-44.42	20240222	2240	2.23	20240805	6270	-63.48	20231207	2240	2.23	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
103	20241113	110320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-110	5	-4.56	194649085	84002	28.33	2345	2360	2280	3130	1690	2410	2317.20	1.95	-40603	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	369	-2.29	0.68	12	0.52	-1004.00	3378.00	6270	20231207	-63.32	2240	20240805	2.68	4120	-44.17	20240222	2240	2.68	20240805	6270	-63.32	20231207	2240	2.68	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
104	20241113	100320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2320	-90	5	-3.73	110159410	47305	15.95	2345	2360	2310	3130	1690	2410	2328.71	1.95	-24112	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	372	-2.31	0.69	12	0.29	-1004.00	3378.00	6270	20231207	-63.00	2240	20240805	3.57	4120	-43.69	20240222	2240	3.57	20240805	6270	-63.00	20231207	2240	3.57	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
105	20241113	090314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	-65	5	-2.70	19026710	8145	2.75	2345	2345	2330	3130	1690	2410	2336.00	1.95	2652	2590	2500	2415	2325	2240	2457	2282	80	720	500	1490	5	1	16050530	376	-2.34	0.69	12	0.05	-1004.00	3378.00	6270	20231207	-62.60	2240	20240805	4.69	4120	-43.08	20240222	2240	4.69	20240805	6270	-62.60	20231207	2240	4.69	20240805	3.26	N	058110	500	80 억	313413	N	N	N	N
106	20241112	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-90	5	-3.60	648811050	271284	392.41	2475	2505	2330	3250	1750	2500	2391.63	1.93	3124	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	387	-2.40	0.71	12	1.69	-1004.00	3378.00	6270	20231207	-61.56	2240	20240805	7.59	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2240	7.59	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
107	20241112	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2400	-100	5	-4.00	577550545	241896	349.90	2475	2505	2330	3250	1750	2500	2387.60	1.93	5021	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	385	-2.39	0.71	12	1.51	-1004.00	3378.00	6270	20231207	-61.72	2240	20240805	7.14	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2240	7.14	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
108	20241112	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2385	-115	5	-4.60	407603860	170092	246.04	2475	2505	2330	3250	1750	2500	2396.37	1.93	-14492	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	383	-2.38	0.71	12	1.06	-1004.00	3378.00	6270	20231207	-61.96	2240	20240805	6.47	4120	-42.11	20240222	2240	6.47	20240805	6270	-61.96	20231207	2240	6.47	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
109	20241112	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2375	-125	5	-5.00	346728025	144593	209.15	2475	2505	2330	3250	1750	2500	2397.96	1.93	-12036	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	381	-2.37	0.70	12	0.90	-1004.00	3378.00	6270	20231207	-62.12	2240	20240805	6.03	4120	-42.35	20240222	2240	6.03	20240805	6270	-62.12	20231207	2240	6.03	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
110	20241112	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2380	-120	5	-4.80	258895625	107321	155.24	2475	2505	2355	3250	1750	2500	2412.35	1.93	-16738	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	382	-2.37	0.70	12	0.67	-1004.00	3378.00	6270	20231207	-62.04	2240	20240805	6.25	4120	-42.23	20240222	2240	6.25	20240805	6270	-62.04	20231207	2240	6.25	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
111	20241112	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-70	5	-2.80	194125145	80522	116.48	2475	2505	2355	3250	1750	2500	2410.83	1.93	-18060	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	390	-2.42	0.72	12	0.50	-1004.00	3378.00	6270	20231207	-61.24	2240	20240805	8.48	4120	-41.02	20240222	2240	8.48	20240805	6270	-61.24	20231207	2240	8.48	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
112	20241112	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2390	-110	5	-4.40	96157280	39857	57.65	2475	2485	2380	3250	1750	2500	2412.56	1.93	-8210	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	384	-2.38	0.71	12	0.25	-1004.00	3378.00	6270	20231207	-61.88	2240	20240805	6.70	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2240	6.70	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
113	20241112	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-40	5	-1.60	4614110	1867	2.70	2475	2475	2455	3250	1750	2500	2471.40	1.93	-691	2670	2585	2530	2445	2390	2557	2417	80	750	500	1550	5	1	16050530	395	-2.45	0.73	12	0.01	-1004.00	3378.00	6270	20231207	-60.77	2240	20240805	9.82	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2240	9.82	20240805	3.29	N	058110	500	80 억	309178	N	N	N	N
114	20241111	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	-115	5	-4.40	173466190	69082	64.11	2615	2615	2475	3395	1835	2615	2511.08	2.13	-34113	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	401	-2.49	0.74	12	0.43	-1004.00	3378.00	6270	20231207	-60.13	2240	20240805	11.61	4120	-39.32	20240222	2240	11.61	20240805	6270	-60.13	20231207	2240	11.61	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
115	20241111	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	-115	5	-4.40	158572475	63109	58.56	2615	2615	2475	3395	1835	2615	2512.68	2.13	-30941	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	401	-2.49	0.74	12	0.39	-1004.00	3378.00	6270	20231207	-60.13	2240	20240805	11.61	4120	-39.32	20240222	2240	11.61	20240805	6270	-60.13	20231207	2240	11.61	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
116	20241111	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	-135	5	-5.16	150423095	59840	55.53	2615	2615	2475	3395	1835	2615	2513.75	2.13	-30137	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	398	-2.47	0.73	12	0.37	-1004.00	3378.00	6270	20231207	-60.45	2240	20240805	10.71	4120	-39.81	20240222	2240	10.71	20240805	6270	-60.45	20231207	2240	10.71	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
117	20241111	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	-135	5	-5.16	131755100	52329	48.56	2615	2615	2475	3395	1835	2615	2517.82	2.13	-26729	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	398	-2.47	0.73	12	0.33	-1004.00	3378.00	6270	20231207	-60.45	2240	20240805	10.71	4120	-39.81	20240222	2240	10.71	20240805	6270	-60.45	20231207	2240	10.71	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
118	20241111	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	-135	5	-5.16	120994550	47992	44.54	2615	2615	2475	3395	1835	2615	2521.14	2.13	-24462	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	398	-2.47	0.73	12	0.30	-1004.00	3378.00	6270	20231207	-60.45	2240	20240805	10.71	4120	-39.81	20240222	2240	10.71	20240805	6270	-60.45	20231207	2240	10.71	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
119	20241111	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2495	-120	5	-4.59	95687245	37815	35.09	2615	2615	2495	3395	1835	2615	2530.40	2.13	-16343	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	400	-2.49	0.74	12	0.24	-1004.00	3378.00	6270	20231207	-60.21	2240	20240805	11.38	4120	-39.44	20240222	2240	11.38	20240805	6270	-60.21	20231207	2240	11.38	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
120	20241111	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	-100	5	-3.82	64594895	25398	23.57	2615	2615	2510	3395	1835	2615	2543.31	2.13	-12523	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	404	-2.50	0.74	12	0.16	-1004.00	3378.00	6270	20231207	-59.89	2240	20240805	12.28	4120	-38.96	20240222	2240	12.28	20240805	6270	-59.89	20231207	2240	12.28	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
121	20241111	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2560	-55	5	-2.10	1962360	761	0.71	2615	2615	2555	3395	1835	2615	2578.66	2.13	-84	2725	2670	2585	2530	2445	2697	2557	80	780	500	1620	5	1	16050530	411	-2.55	0.76	12	0.00	-1004.00	3378.00	6270	20231207	-59.17	2240	20240805	14.29	4120	-37.86	20240222	2240	14.29	20240805	6270	-59.17	20231207	2240	14.29	20240805	3.19	N	058110	500	80 억	342455	N	N	N	N
122	20241108	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	25	2	0.97	277823605	107661	111.86	2565	2640	2500	3365	1815	2590	2580.52	2.07	10074	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	420	-2.60	0.77	12	0.67	-1004.00	3378.00	6270	20231207	-58.29	2240	20240805	16.74	4120	-36.53	20240222	2240	16.74	20240805	6270	-58.29	20231207	2240	16.74	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
123	20241108	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2565	-25	5	-0.97	151231160	58730	61.02	2565	2640	2500	3365	1815	2590	2575.02	2.07	20073	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	412	-2.55	0.76	12	0.37	-1004.00	3378.00	6270	20231207	-59.09	2240	20240805	14.51	4120	-37.74	20240222	2240	14.51	20240805	6270	-59.09	20231207	2240	14.51	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
124	20241108	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2560	-30	5	-1.16	104335225	40443	42.02	2565	2640	2500	3365	1815	2590	2579.81	2.07	9849	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	411	-2.55	0.76	12	0.25	-1004.00	3378.00	6270	20231207	-59.17	2240	20240805	14.29	4120	-37.86	20240222	2240	14.29	20240805	6270	-59.17	20231207	2240	14.29	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
125	20241108	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-15	5	-0.58	87608510	33904	35.23	2565	2640	2500	3365	1815	2590	2584.02	2.07	9157	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	413	-2.56	0.76	12	0.21	-1004.00	3378.00	6270	20231207	-58.93	2240	20240805	14.96	4120	-37.50	20240222	2240	14.96	20240805	6270	-58.93	20231207	2240	14.96	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
126	20241108	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	-5	5	-0.19	79443930	30732	31.93	2565	2640	2500	3365	1815	2590	2585.06	2.07	9879	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	415	-2.57	0.77	12	0.19	-1004.00	3378.00	6270	20231207	-58.77	2240	20240805	15.40	4120	-37.26	20240222	2240	15.40	20240805	6270	-58.77	20231207	2240	15.40	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
127	20241108	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	0	3	0.00	76640465	29646	30.80	2565	2640	2500	3365	1815	2590	2585.19	2.07	9874	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	416	-2.58	0.77	12	0.18	-1004.00	3378.00	6270	20231207	-58.69	2240	20240805	15.62	4120	-37.14	20240222	2240	15.62	20240805	6270	-58.69	20231207	2240	15.62	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
128	20241108	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2620	30	2	1.16	52486070	20377	21.17	2565	2640	2500	3365	1815	2590	2575.75	2.07	6869	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	421	-2.61	0.78	12	0.13	-1004.00	3378.00	6270	20231207	-58.21	2240	20240805	16.96	4120	-36.41	20240222	2240	16.96	20240805	6270	-58.21	20231207	2240	16.96	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
129	20241108	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	40	2	1.54	2480865	964	1.00	2565	2640	2565	3365	1815	2590	2573.51	2.07	495	2793	2691	2613	2511	2433	2652	2472	80	775	500	1600	5	1	16050530	422	-2.62	0.78	12	0.01	-1004.00	3378.00	6270	20231207	-58.05	2240	20240805	17.41	4120	-36.17	20240222	2240	17.41	20240805	6270	-58.05	20231207	2240	17.41	20240805	3.29	N	058110	500	80 억	332113	N	N	N	N
130	20241107	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	-110	5	-4.07	248433555	96178	46.88	2715	2715	2535	3510	1890	2700	2583.03	2.22	-25191	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	416	-2.58	0.77	12	0.60	-1004.00	3378.00	6270	20231207	-58.69	2240	20240805	15.62	4120	-37.14	20240222	2240	15.62	20240805	6270	-58.69	20231207	2240	15.62	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
131	20241107	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2570	-130	5	-4.81	224835515	87045	42.43	2715	2715	2535	3510	1890	2700	2582.98	2.22	-20146	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	412	-2.56	0.76	12	0.54	-1004.00	3378.00	6270	20231207	-59.01	2240	20240805	14.73	4120	-37.62	20240222	2240	14.73	20240805	6270	-59.01	20231207	2240	14.73	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
132	20241107	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2570	-130	5	-4.81	207035840	80112	39.05	2715	2715	2535	3510	1890	2700	2584.33	2.22	-15343	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	412	-2.56	0.76	12	0.50	-1004.00	3378.00	6270	20231207	-59.01	2240	20240805	14.73	4120	-37.62	20240222	2240	14.73	20240805	6270	-59.01	20231207	2240	14.73	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
133	20241107	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-125	5	-4.63	194900380	75399	36.75	2715	2715	2535	3510	1890	2700	2584.92	2.22	-11455	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	413	-2.56	0.76	12	0.47	-1004.00	3378.00	6270	20231207	-58.93	2240	20240805	14.96	4120	-37.50	20240222	2240	14.96	20240805	6270	-58.93	20231207	2240	14.96	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
134	20241107	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	-120	5	-4.44	188487245	72912	35.54	2715	2715	2535	3510	1890	2700	2585.13	2.22	-11239	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	414	-2.57	0.76	12	0.45	-1004.00	3378.00	6270	20231207	-58.85	2240	20240805	15.18	4120	-37.38	20240222	2240	15.18	20240805	6270	-58.85	20231207	2240	15.18	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
135	20241107	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2560	-140	5	-5.19	167749065	64849	31.61	2715	2715	2535	3510	1890	2700	2586.76	2.22	-8159	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	411	-2.55	0.76	12	0.40	-1004.00	3378.00	6270	20231207	-59.17	2240	20240805	14.29	4120	-37.86	20240222	2240	14.29	20240805	6270	-59.17	20231207	2240	14.29	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
136	20241107	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2555	-145	5	-5.37	152760175	58997	28.76	2715	2715	2535	3510	1890	2700	2589.29	2.22	-3520	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	410	-2.54	0.76	12	0.37	-1004.00	3378.00	6270	20231207	-59.25	2240	20240805	14.06	4120	-37.99	20240222	2240	14.06	20240805	6270	-59.25	20231207	2240	14.06	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
137	20241107	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	-60	5	-2.22	18450820	6913	3.37	2715	2715	2640	3510	1890	2700	2669.00	2.22	-3135	2910	2805	2715	2610	2520	2857	2662	80	810	500	1670	5	1	16050530	424	-2.63	0.78	12	0.04	-1004.00	3378.00	6270	20231207	-57.89	2240	20240805	17.86	4120	-35.92	20240222	2240	17.86	20240805	6270	-57.89	20231207	2240	17.86	20240805	3.23	N	058110	500	80 억	357010	N	N	N	N
138	20241106	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	70	2	2.66	556856450	205154	440.32	2630	2820	2625	3415	1845	2630	2714.34	1.93	50351	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	433	-2.69	0.80	12	1.28	-1004.00	3378.00	6270	20231207	-56.94	2240	20240805	20.54	4120	-34.47	20240222	2240	20.54	20240805	6270	-56.94	20231207	2240	20.54	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
139	20241106	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2675	45	2	1.71	546288355	201224	431.89	2630	2820	2625	3415	1845	2630	2714.83	1.93	50529	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	429	-2.66	0.79	12	1.25	-1004.00	3378.00	6270	20231207	-57.34	2240	20240805	19.42	4120	-35.07	20240222	2240	19.42	20240805	6270	-57.34	20231207	2240	19.42	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
140	20241106	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	35	2	1.33	531188775	195581	419.77	2630	2820	2625	3415	1845	2630	2715.95	1.93	49859	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	428	-2.65	0.79	12	1.22	-1004.00	3378.00	6270	20231207	-57.50	2240	20240805	18.97	4120	-35.32	20240222	2240	18.97	20240805	6270	-57.50	20231207	2240	18.97	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
141	20241106	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2655	25	2	0.95	513312495	188867	405.36	2630	2820	2625	3415	1845	2630	2717.85	1.93	50935	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	426	-2.64	0.79	12	1.18	-1004.00	3378.00	6270	20231207	-57.66	2240	20240805	18.53	4120	-35.56	20240222	2240	18.53	20240805	6270	-57.66	20231207	2240	18.53	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
142	20241106	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2690	60	2	2.28	462747755	170066	365.01	2630	2820	2625	3415	1845	2630	2720.99	1.93	42297	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	432	-2.68	0.80	12	1.06	-1004.00	3378.00	6270	20231207	-57.10	2240	20240805	20.09	4120	-34.71	20240222	2240	20.09	20240805	6270	-57.10	20231207	2240	20.09	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
143	20241106	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	130	2	4.94	441450815	162270	348.28	2630	2820	2625	3415	1845	2630	2720.47	1.93	40887	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	443	-2.75	0.82	12	1.01	-1004.00	3378.00	6270	20231207	-55.98	2240	20240805	23.21	4120	-33.01	20240222	2240	23.21	20240805	6270	-55.98	20231207	2240	23.21	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
144	20241106	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	125	2	4.75	394606830	145233	311.71	2630	2820	2625	3415	1845	2630	2717.06	1.93	32046	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	442	-2.74	0.82	12	0.90	-1004.00	3378.00	6270	20231207	-56.06	2240	20240805	22.99	4120	-33.13	20240222	2240	22.99	20240805	6270	-56.06	20231207	2240	22.99	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
145	20241106	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	0	3	0.00	3641815	1386	2.97	2630	2635	2625	3415	1845	2630	2627.57	1.93	-213	2700	2665	2640	2605	2580	2652	2592	80	785	500	1630	5	1	16050530	422	-2.62	0.78	12	0.01	-1004.00	3378.00	6270	20231207	-58.05	2240	20240805	17.41	4120	-36.17	20240222	2240	17.41	20240805	6270	-58.05	20231207	2240	17.41	20240805	3.19	N	058110	500	80 억	309109	N	N	N	N
146	20241105	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	-35	5	-1.31	120837685	45709	40.31	2670	2675	2615	3460	1870	2665	2643.63	1.95	-3926	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	422	-2.62	0.78	12	0.28	-1004.00	3378.00	6270	20231207	-58.05	2240	20240805	17.41	4120	-36.17	20240222	2240	17.41	20240805	6270	-58.05	20231207	2240	17.41	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
147	20241105	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2645	-20	5	-0.75	116534380	44071	38.87	2670	2675	2615	3460	1870	2665	2644.24	1.95	-2622	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	425	-2.63	0.78	12	0.27	-1004.00	3378.00	6270	20231207	-57.81	2240	20240805	18.08	4120	-35.80	20240222	2240	18.08	20240805	6270	-57.81	20231207	2240	18.08	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
148	20241105	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	-30	5	-1.13	107967190	40807	35.99	2670	2675	2615	3460	1870	2665	2645.80	1.95	-743	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	423	-2.62	0.78	12	0.25	-1004.00	3378.00	6270	20231207	-57.97	2240	20240805	17.63	4120	-36.04	20240222	2240	17.63	20240805	6270	-57.97	20231207	2240	17.63	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
149	20241105	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2620	-45	5	-1.69	100505230	37957	33.48	2670	2675	2615	3460	1870	2665	2647.87	1.95	1671	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	421	-2.61	0.78	12	0.24	-1004.00	3378.00	6270	20231207	-58.21	2240	20240805	16.96	4120	-36.41	20240222	2240	16.96	20240805	6270	-58.21	20231207	2240	16.96	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
150	20241105	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	-30	5	-1.13	85087475	32076	28.29	2670	2675	2620	3460	1870	2665	2652.68	1.95	2337	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	423	-2.62	0.78	12	0.20	-1004.00	3378.00	6270	20231207	-57.97	2240	20240805	17.63	4120	-36.04	20240222	2240	17.63	20240805	6270	-57.97	20231207	2240	17.63	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
151	20241105	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2655	-10	5	-0.38	63519525	23889	21.07	2670	2675	2645	3460	1870	2665	2658.94	1.95	3309	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	426	-2.64	0.79	12	0.15	-1004.00	3378.00	6270	20231207	-57.66	2240	20240805	18.53	4120	-35.56	20240222	2240	18.53	20240805	6270	-57.66	20231207	2240	18.53	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
152	20241105	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	0	3	0.00	41102940	15439	13.62	2670	2675	2650	3460	1870	2665	2662.28	1.95	3483	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	428	-2.65	0.79	12	0.10	-1004.00	3378.00	6270	20231207	-57.50	2240	20240805	18.97	4120	-35.32	20240222	2240	18.97	20240805	6270	-57.50	20231207	2240	18.97	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
153	20241105	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2660	-5	5	-0.19	6908865	2593	2.29	2670	2675	2660	3460	1870	2665	2664.43	1.95	118	2748	2706	2623	2581	2498	2727	2602	80	795	500	1650	5	1	16050530	427	-2.65	0.79	12	0.02	-1004.00	3378.00	6270	20231207	-57.58	2240	20240805	18.75	4120	-35.44	20240222	2240	18.75	20240805	6270	-57.58	20231207	2240	18.75	20240805	3.21	N	058110	500	80 억	312955	N	N	N	N
154	20241104	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	120	2	4.72	288803685	110690	446.82	2550	2665	2540	3305	1785	2545	2608.89	1.77	28391	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	428	-2.65	0.79	12	0.69	-1004.00	3378.00	6270	20231207	-57.50	2240	20240805	18.97	4120	-35.32	20240222	2240	18.97	20240805	6270	-57.50	20231207	2240	18.97	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
155	20241104	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	90	2	3.54	262338440	100748	406.68	2550	2645	2540	3305	1785	2545	2603.91	1.77	29276	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	423	-2.62	0.78	12	0.63	-1004.00	3378.00	6270	20231207	-57.97	2240	20240805	17.63	4120	-36.04	20240222	2240	17.63	20240805	6270	-57.97	20231207	2240	17.63	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
156	20241104	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	45	2	1.77	116556290	45071	181.94	2550	2620	2540	3305	1785	2545	2586.06	1.77	15060	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	416	-2.58	0.77	12	0.28	-1004.00	3378.00	6270	20231207	-58.69	2240	20240805	15.62	4120	-37.14	20240222	2240	15.62	20240805	6270	-58.69	20231207	2240	15.62	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
157	20241104	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2570	25	2	0.98	112575865	43533	175.73	2550	2620	2540	3305	1785	2545	2585.99	1.77	14308	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	412	-2.56	0.76	12	0.27	-1004.00	3378.00	6270	20231207	-59.01	2240	20240805	14.73	4120	-37.62	20240222	2240	14.73	20240805	6270	-59.01	20231207	2240	14.73	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
158	20241104	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	45	2	1.77	106859045	41314	166.77	2550	2620	2540	3305	1785	2545	2586.51	1.77	13474	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	416	-2.58	0.77	12	0.26	-1004.00	3378.00	6270	20231207	-58.69	2240	20240805	15.62	4120	-37.14	20240222	2240	15.62	20240805	6270	-58.69	20231207	2240	15.62	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
159	20241104	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2595	50	2	1.96	80636725	31202	125.95	2550	2620	2540	3305	1785	2545	2584.34	1.77	12754	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	417	-2.58	0.77	12	0.19	-1004.00	3378.00	6270	20231207	-58.61	2240	20240805	15.85	4120	-37.01	20240222	2240	15.85	20240805	6270	-58.61	20231207	2240	15.85	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
160	20241104	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2595	50	2	1.96	52318645	20287	81.89	2550	2620	2540	3305	1785	2545	2578.92	1.77	6637	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	417	-2.58	0.77	12	0.13	-1004.00	3378.00	6270	20231207	-58.61	2240	20240805	15.85	4120	-37.01	20240222	2240	15.85	20240805	6270	-58.61	20231207	2240	15.85	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
161	20241104	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	30	2	1.18	3069825	1200	4.84	2550	2575	2550	3305	1785	2545	2558.19	1.77	228	2595	2570	2545	2520	2495	2570	2520	80	760	500	1570	5	1	16050530	413	-2.56	0.76	12	0.01	-1004.00	3378.00	6270	20231207	-58.93	2240	20240805	14.96	4120	-37.50	20240222	2240	14.96	20240805	6270	-58.93	20231207	2240	14.96	20240805	3.17	N	058110	500	80 억	284426	N	N	N	N
162	20241101	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2545	0	3	0.00	62819255	24681	24.90	2545	2570	2520	3305	1785	2545	2545.25	1.79	-2853	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	408	-2.53	0.75	12	0.15	-1004.00	3378.00	6270	20231207	-59.41	2210	20231025	15.16	4120	-38.23	20240222	2240	13.62	20240805	6270	-59.41	20231207	2240	13.62	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
163	20241101	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2560	15	2	0.59	55819830	21932	22.13	2545	2570	2520	3305	1785	2545	2545.13	1.79	-2465	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	411	-2.55	0.76	12	0.14	-1004.00	3378.00	6270	20231207	-59.17	2210	20231025	15.84	4120	-37.86	20240222	2240	14.29	20240805	6270	-59.17	20231207	2240	14.29	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
164	20241101	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2540	-5	5	-0.20	45071420	17711	17.87	2545	2570	2520	3305	1785	2545	2544.83	1.79	-2876	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	408	-2.53	0.75	12	0.11	-1004.00	3378.00	6270	20231207	-59.49	2210	20231025	14.93	4120	-38.35	20240222	2240	13.39	20240805	6270	-59.49	20231207	2240	13.39	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
165	20241101	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2540	-5	5	-0.20	40646280	15969	16.11	2545	2570	2520	3305	1785	2545	2545.32	1.79	-1945	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	408	-2.53	0.75	12	0.10	-1004.00	3378.00	6270	20231207	-59.49	2210	20231025	14.93	4120	-38.35	20240222	2240	13.39	20240805	6270	-59.49	20231207	2240	13.39	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
166	20241101	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2550	5	2	0.20	30755360	12081	12.19	2545	2570	2520	3305	1785	2545	2545.76	1.79	-1525	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	409	-2.54	0.75	12	0.08	-1004.00	3378.00	6270	20231207	-59.33	2210	20231025	15.38	4120	-38.11	20240222	2240	13.84	20240805	6270	-59.33	20231207	2240	13.84	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
167	20241101	110530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2530	-15	5	-0.59	27718390	10887	10.98	2545	2570	2520	3305	1785	2545	2546.01	1.79	-1354	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	406	-2.52	0.75	12	0.07	-1004.00	3378.00	6270	20231207	-59.65	2210	20231025	14.48	4120	-38.59	20240222	2240	12.95	20240805	6270	-59.65	20231207	2240	12.95	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
168	20241101	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2565	20	2	0.79	19451940	7640	7.71	2545	2570	2520	3305	1785	2545	2546.07	1.79	-2116	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	412	-2.55	0.76	12	0.05	-1004.00	3378.00	6270	20231207	-59.09	2210	20231025	16.06	4120	-37.74	20240222	2240	14.51	20240805	6270	-59.09	20231207	2240	14.51	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N
169	20241101	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2540	-5	5	-0.20	1694645	667	0.67	2545	2570	2535	3305	1785	2545	2540.63	1.79	135	2688	2616	2558	2486	2428	2587	2457	80	760	500	1570	5	1	16050530	408	-2.53	0.75	12	0.00	-1004.00	3378.00	6270	20231207	-59.49	2210	20231025	14.93	4120	-38.35	20240222	2240	13.39	20240805	6270	-59.49	20231207	2240	13.39	20240805	3.19	N	058110	500	80 억	287152	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History