KissMeData/238120/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	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	-215	5	-6.77	600784255	195752	90.05	3165	3210	2960	4125	2225	3175	3069.11	2.08	-9602	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	426	13.16	1.36	12	1.36	225.00	2178.00	4640	20240326	-36.21	2750	20241115	7.64	4640	-36.21	20240326	2750	7.64	20241115	4640	-36.21	20240326	2750	7.64	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
3	20241129	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	-165	5	-5.20	492999850	159576	73.41	3165	3210	3005	4125	2225	3175	3089.44	2.08	-10567	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	433	13.38	1.38	12	1.11	225.00	2178.00	4640	20240326	-35.13	2750	20241115	9.45	4640	-35.13	20240326	2750	9.45	20241115	4640	-35.13	20240326	2750	9.45	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
4	20241129	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3085	-90	5	-2.83	341763270	109961	50.58	3165	3210	3050	4125	2225	3175	3108.04	2.08	-5656	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	444	13.71	1.42	12	0.76	225.00	2178.00	4640	20240326	-33.51	2750	20241115	12.18	4640	-33.51	20240326	2750	12.18	20241115	4640	-33.51	20240326	2750	12.18	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
5	20241129	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3115	-60	5	-1.89	316496390	101796	46.83	3165	3210	3050	4125	2225	3175	3109.12	2.08	-4280	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	448	13.84	1.43	12	0.71	225.00	2178.00	4640	20240326	-32.87	2750	20241115	13.27	4640	-32.87	20240326	2750	13.27	20241115	4640	-32.87	20240326	2750	13.27	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
6	20241129	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-95	5	-2.99	304499940	97924	45.05	3165	3210	3050	4125	2225	3175	3109.55	2.08	-4135	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	443	13.69	1.41	12	0.68	225.00	2178.00	4640	20240326	-33.62	2750	20241115	12.00	4640	-33.62	20240326	2750	12.00	20241115	4640	-33.62	20240326	2750	12.00	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
7	20241129	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	-100	5	-3.15	274169655	88075	40.51	3165	3210	3050	4125	2225	3175	3112.91	2.08	-4743	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	442	13.67	1.41	12	0.61	225.00	2178.00	4640	20240326	-33.73	2750	20241115	11.82	4640	-33.73	20240326	2750	11.82	20241115	4640	-33.73	20240326	2750	11.82	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
8	20241129	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3140	-35	5	-1.10	135600170	43180	19.86	3165	3210	3110	4125	2225	3175	3140.35	2.08	-4649	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	451	13.96	1.44	12	0.30	225.00	2178.00	4640	20240326	-32.33	2750	20241115	14.18	4640	-32.33	20240326	2750	14.18	20241115	4640	-32.33	20240326	2750	14.18	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
9	20241129	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3165	-10	5	-0.31	34219315	10804	4.97	3165	3210	3140	4125	2225	3175	3167.28	2.08	-838	3318	3246	3208	3136	3098	3227	3117	72	950	500	1900	5	1	14378896	455	14.07	1.45	12	0.08	225.00	2178.00	4640	20240326	-31.79	2750	20241115	15.09	4640	-31.79	20240326	2750	15.09	20241115	4640	-31.79	20240326	2750	15.09	20241115	2.39	N	238120	500	71 억	298494	N	N	N	N
10	20241128	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3175	-40	5	-1.24	685098860	213348	66.43	3260	3280	3170	4175	2255	3215	3211.31	2.17	-13666	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	457	14.11	1.46	12	1.48	225.00	2178.00	4640	20240326	-31.57	2750	20241115	15.45	4640	-31.57	20240326	2750	15.45	20241115	4640	-31.57	20240326	2750	15.45	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
11	20241128	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3190	-25	5	-0.78	626311340	194848	60.67	3260	3280	3180	4175	2255	3215	3214.36	2.17	-13542	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	459	14.18	1.46	12	1.36	225.00	2178.00	4640	20240326	-31.25	2750	20241115	16.00	4640	-31.25	20240326	2750	16.00	20241115	4640	-31.25	20240326	2750	16.00	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
12	20241128	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3205	-10	5	-0.31	515494285	160211	49.88	3260	3280	3180	4175	2255	3215	3217.60	2.17	-11591	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	461	14.24	1.47	12	1.11	225.00	2178.00	4640	20240326	-30.93	2750	20241115	16.55	4640	-30.93	20240326	2750	16.55	20241115	4640	-30.93	20240326	2750	16.55	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
13	20241128	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	-20	5	-0.62	468108205	145375	45.26	3260	3280	3180	4175	2255	3215	3220.00	2.17	-9644	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	459	14.20	1.47	12	1.01	225.00	2178.00	4640	20240326	-31.14	2750	20241115	16.18	4640	-31.14	20240326	2750	16.18	20241115	4640	-31.14	20240326	2750	16.18	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
14	20241128	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3220	5	2	0.16	380330690	117941	36.72	3260	3280	3180	4175	2255	3215	3224.75	2.17	-10170	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	463	14.31	1.48	12	0.82	225.00	2178.00	4640	20240326	-30.60	2750	20241115	17.09	4640	-30.60	20240326	2750	17.09	20241115	4640	-30.60	20240326	2750	17.09	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
15	20241128	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3215	0	3	0.00	351968590	109141	33.98	3260	3280	3180	4175	2255	3215	3224.90	2.17	-9630	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	462	14.29	1.48	12	0.76	225.00	2178.00	4640	20240326	-30.71	2750	20241115	16.91	4640	-30.71	20240326	2750	16.91	20241115	4640	-30.71	20240326	2750	16.91	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
16	20241128	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3220	5	2	0.16	309548115	95983	29.88	3260	3280	3180	4175	2255	3215	3225.03	2.17	-8817	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	463	14.31	1.48	12	0.67	225.00	2178.00	4640	20240326	-30.60	2750	20241115	17.09	4640	-30.60	20240326	2750	17.09	20241115	4640	-30.60	20240326	2750	17.09	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
17	20241128	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3190	-25	5	-0.78	189132550	58332	18.16	3260	3280	3180	4175	2255	3215	3242.35	2.17	-7380	3358	3286	3208	3136	3058	3322	3172	72	960	500	1920	5	1	14378896	459	14.18	1.46	12	0.41	225.00	2178.00	4640	20240326	-31.25	2750	20241115	16.00	4640	-31.25	20240326	2750	16.00	20241115	4640	-31.25	20240326	2750	16.00	20241115	2.24	N	238120	500	71 억	312160	N	N	N	N
18	20241127	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3215	60	2	1.90	1022336465	317998	113.93	3155	3280	3130	4100	2210	3155	3214.91	2.18	-1552	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	462	14.29	1.48	12	2.21	225.00	2178.00	4640	20240326	-30.71	2750	20241115	16.91	4640	-30.71	20240326	2750	16.91	20241115	4640	-30.71	20240326	2750	16.91	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
19	20241127	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	40	2	1.27	964912195	300106	107.52	3155	3280	3130	4100	2210	3155	3215.24	2.18	-1070	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	459	14.20	1.47	12	2.09	225.00	2178.00	4640	20240326	-31.14	2750	20241115	16.18	4640	-31.14	20240326	2750	16.18	20241115	4640	-31.14	20240326	2750	16.18	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
20	20241127	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3210	55	2	1.74	870803690	270632	96.96	3155	3280	3130	4100	2210	3155	3217.67	2.18	1074	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	462	14.27	1.47	12	1.88	225.00	2178.00	4640	20240326	-30.82	2750	20241115	16.73	4640	-30.82	20240326	2750	16.73	20241115	4640	-30.82	20240326	2750	16.73	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
21	20241127	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3205	50	2	1.58	827173980	256981	92.07	3155	3280	3130	4100	2210	3155	3218.81	2.18	1133	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	461	14.24	1.47	12	1.79	225.00	2178.00	4640	20240326	-30.93	2750	20241115	16.55	4640	-30.93	20240326	2750	16.55	20241115	4640	-30.93	20240326	2750	16.55	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
22	20241127	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3210	55	2	1.74	742412060	230550	82.60	3155	3280	3130	4100	2210	3155	3220.18	2.18	-2506	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	462	14.27	1.47	12	1.60	225.00	2178.00	4640	20240326	-30.82	2750	20241115	16.73	4640	-30.82	20240326	2750	16.73	20241115	4640	-30.82	20240326	2750	16.73	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
23	20241127	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3235	80	2	2.54	633290230	196570	70.42	3155	3280	3130	4100	2210	3155	3221.70	2.18	-3853	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	465	14.38	1.49	12	1.37	225.00	2178.00	4640	20240326	-30.28	2750	20241115	17.64	4640	-30.28	20240326	2750	17.64	20241115	4640	-30.28	20240326	2750	17.64	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
24	20241127	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3250	95	2	3.01	343910895	107558	38.53	3155	3260	3130	4100	2210	3155	3197.45	2.18	389	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	467	14.44	1.49	12	0.75	225.00	2178.00	4640	20240326	-29.96	2750	20241115	18.18	4640	-29.96	20240326	2750	18.18	20241115	4640	-29.96	20240326	2750	18.18	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
25	20241127	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3175	20	2	0.63	89544355	28378	10.17	3155	3185	3130	4100	2210	3155	3155.41	2.18	3512	3308	3231	3153	3076	2998	3270	3115	72	945	500	1890	5	1	14378896	457	14.11	1.46	12	0.20	225.00	2178.00	4640	20240326	-31.57	2750	20241115	15.45	4640	-31.57	20240326	2750	15.45	20241115	4640	-31.57	20240326	2750	15.45	20241115	2.35	N	238120	500	71 억	313703	N	N	N	N
26	20241126	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3155	-15	5	-0.47	869676805	277654	89.41	3140	3230	3075	4120	2220	3170	3132.14	2.26	-10545	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	454	14.02	1.45	12	1.93	225.00	2178.00	4640	20240326	-32.00	2750	20241115	14.73	4640	-32.00	20240326	2750	14.73	20241115	4640	-32.00	20240326	2750	14.73	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
27	20241126	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3170	0	3	0.00	783431355	250335	80.61	3140	3230	3075	4120	2220	3170	3129.53	2.26	-10447	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	456	14.09	1.46	12	1.74	225.00	2178.00	4640	20240326	-31.68	2750	20241115	15.27	4640	-31.68	20240326	2750	15.27	20241115	4640	-31.68	20240326	2750	15.27	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
28	20241126	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3160	-10	5	-0.32	637217650	204374	65.81	3140	3185	3075	4120	2220	3170	3117.90	2.26	-7838	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	454	14.04	1.45	12	1.42	225.00	2178.00	4640	20240326	-31.90	2750	20241115	14.91	4640	-31.90	20240326	2750	14.91	20241115	4640	-31.90	20240326	2750	14.91	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
29	20241126	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3120	-50	5	-1.58	513916860	165345	53.24	3140	3170	3075	4120	2220	3170	3108.15	2.26	-5020	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	449	13.87	1.43	12	1.15	225.00	2178.00	4640	20240326	-32.76	2750	20241115	13.45	4640	-32.76	20240326	2750	13.45	20241115	4640	-32.76	20240326	2750	13.45	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
30	20241126	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3125	-45	5	-1.42	478530555	153970	49.58	3140	3170	3075	4120	2220	3170	3107.95	2.26	-4131	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	449	13.89	1.43	12	1.07	225.00	2178.00	4640	20240326	-32.65	2750	20241115	13.64	4640	-32.65	20240326	2750	13.64	20241115	4640	-32.65	20240326	2750	13.64	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
31	20241126	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3115	-55	5	-1.74	451877925	145415	46.82	3140	3170	3075	4120	2220	3170	3107.51	2.26	-3062	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	448	13.84	1.43	12	1.01	225.00	2178.00	4640	20240326	-32.87	2750	20241115	13.27	4640	-32.87	20240326	2750	13.27	20241115	4640	-32.87	20240326	2750	13.27	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
32	20241126	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-65	5	-2.05	398379620	128170	41.27	3140	3170	3075	4120	2220	3170	3108.21	2.26	-2478	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	446	13.80	1.43	12	0.89	225.00	2178.00	4640	20240326	-33.08	2750	20241115	12.91	4640	-33.08	20240326	2750	12.91	20241115	4640	-33.08	20240326	2750	12.91	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
33	20241126	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3100	-70	5	-2.21	197448460	63263	20.37	3140	3170	3095	4120	2220	3170	3121.07	2.26	-155	3283	3226	3183	3126	3083	3205	3105	72	950	500	1900	5	1	14378896	446	13.78	1.42	12	0.44	225.00	2178.00	4640	20240326	-33.19	2750	20241115	12.73	4640	-33.19	20240326	2750	12.73	20241115	4640	-33.19	20240326	2750	12.73	20241115	2.06	N	238120	500	71 억	324248	N	N	N	N
34	20241125	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3170	-120	5	-3.65	967191175	303697	34.23	3220	3240	3140	4275	2305	3290	3184.66	2.19	9375	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	456	14.09	1.46	12	2.11	225.00	2178.00	4640	20240326	-31.68	2750	20241115	15.27	4640	-31.68	20240326	2750	15.27	20241115	4640	-31.68	20240326	2750	15.27	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
35	20241125	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3200	-90	5	-2.74	864374535	271300	30.58	3220	3240	3140	4275	2305	3290	3185.87	2.19	9539	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	460	14.22	1.47	12	1.89	225.00	2178.00	4640	20240326	-31.03	2750	20241115	16.36	4640	-31.03	20240326	2750	16.36	20241115	4640	-31.03	20240326	2750	16.36	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
36	20241125	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3205	-85	5	-2.58	750630630	235705	26.57	3220	3240	3140	4275	2305	3290	3184.41	2.19	11883	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	461	14.24	1.47	12	1.64	225.00	2178.00	4640	20240326	-30.93	2750	20241115	16.55	4640	-30.93	20240326	2750	16.55	20241115	4640	-30.93	20240326	2750	16.55	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
37	20241125	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3190	-100	5	-3.04	657027505	206575	23.28	3220	3235	3140	4275	2305	3290	3180.33	2.19	13568	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	459	14.18	1.46	12	1.44	225.00	2178.00	4640	20240326	-31.25	2750	20241115	16.00	4640	-31.25	20240326	2750	16.00	20241115	4640	-31.25	20240326	2750	16.00	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
38	20241125	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	-95	5	-2.89	621620375	195483	22.03	3220	3235	3140	4275	2305	3290	3179.66	2.19	14974	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	459	14.20	1.47	12	1.36	225.00	2178.00	4640	20240326	-31.14	2750	20241115	16.18	4640	-31.14	20240326	2750	16.18	20241115	4640	-31.14	20240326	2750	16.18	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
39	20241125	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	-95	5	-2.89	597529870	187940	21.18	3220	3235	3140	4275	2305	3290	3179.09	2.19	15648	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	459	14.20	1.47	12	1.31	225.00	2178.00	4640	20240326	-31.14	2750	20241115	16.18	4640	-31.14	20240326	2750	16.18	20241115	4640	-31.14	20240326	2750	16.18	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
40	20241125	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3200	-90	5	-2.74	492298990	154957	17.47	3220	3235	3140	4275	2305	3290	3176.66	2.19	16113	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	460	14.22	1.47	12	1.08	225.00	2178.00	4640	20240326	-31.03	2750	20241115	16.36	4640	-31.03	20240326	2750	16.36	20241115	4640	-31.03	20240326	2750	16.36	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
41	20241125	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3155	-135	5	-4.10	259541240	81598	9.20	3220	3235	3140	4275	2305	3290	3180.11	2.19	16190	3416	3352	3231	3167	3046	3385	3200	72	985	500	1970	5	1	14378896	454	14.02	1.45	12	0.57	225.00	2178.00	4640	20240326	-32.00	2750	20241115	14.73	4640	-32.00	20240326	2750	14.73	20241115	4640	-32.00	20240326	2750	14.73	20241115	1.37	N	238120	500	71 억	314873	N	N	N	N
42	20241122	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3290	110	2	3.46	2737536295	853082	26.04	3225	3295	3110	4130	2230	3180	3208.73	2.18	1693	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	473	14.62	1.51	12	5.93	225.00	2178.00	4640	20240326	-29.09	2750	20241115	19.64	4640	-29.09	20240326	2750	19.64	20241115	4640	-29.09	20240326	2750	19.64	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
43	20241122	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3250	70	2	2.20	2500611310	780623	23.82	3225	3295	3110	4130	2230	3180	3203.41	2.18	1294	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	467	14.44	1.49	12	5.43	225.00	2178.00	4640	20240326	-29.96	2750	20241115	18.18	4640	-29.96	20240326	2750	18.18	20241115	4640	-29.96	20240326	2750	18.18	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
44	20241122	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3145	-35	5	-1.10	2093227520	654599	19.98	3225	3295	3110	4130	2230	3180	3197.78	2.18	233	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	452	13.98	1.44	12	4.55	225.00	2178.00	4640	20240326	-32.22	2750	20241115	14.36	4640	-32.22	20240326	2750	14.36	20241115	4640	-32.22	20240326	2750	14.36	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
45	20241122	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3190	10	2	0.31	1863217200	581846	17.76	3225	3295	3110	4130	2230	3180	3202.33	2.18	4559	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	459	14.18	1.46	12	4.05	225.00	2178.00	4640	20240326	-31.25	2750	20241115	16.00	4640	-31.25	20240326	2750	16.00	20241115	4640	-31.25	20240326	2750	16.00	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
46	20241122	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3240	60	2	1.89	1335140875	419211	12.79	3225	3250	3110	4130	2230	3180	3184.91	2.18	19756	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	466	14.40	1.49	12	2.92	225.00	2178.00	4640	20240326	-30.17	2750	20241115	17.82	4640	-30.17	20240326	2750	17.82	20241115	4640	-30.17	20240326	2750	17.82	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
47	20241122	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3195	15	2	0.47	1165953095	366617	11.19	3225	3250	3110	4130	2230	3180	3180.30	2.18	16962	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	459	14.20	1.47	12	2.55	225.00	2178.00	4640	20240326	-31.14	2750	20241115	16.18	4640	-31.14	20240326	2750	16.18	20241115	4640	-31.14	20240326	2750	16.18	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
48	20241122	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3160	-20	5	-0.63	866497455	272865	8.33	3225	3250	3110	4130	2230	3180	3175.52	2.18	5130	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	454	14.04	1.45	12	1.90	225.00	2178.00	4640	20240326	-31.90	2750	20241115	14.91	4640	-31.90	20240326	2750	14.91	20241115	4640	-31.90	20240326	2750	14.91	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
49	20241122	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3180	0	3	0.00	340407060	107141	3.27	3225	3225	3130	4130	2230	3180	3177.14	2.18	4515	4543	3861	3518	2836	2493	3690	2665	72	950	500	1900	5	1	14378896	457	14.13	1.46	12	0.75	225.00	2178.00	4640	20240326	-31.47	2750	20241115	15.64	4640	-31.47	20240326	2750	15.64	20241115	4640	-31.47	20240326	2750	15.64	20241115	1.39	N	238120	500	71 억	313501	N	N	N	N
50	20241121	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3180	-505	5	-13.70	11205015335	3158847	155.17	3900	4200	3175	4790	2580	3685	3549.16	2.38	-27019	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	457	14.13	1.46	12	21.97	225.00	2178.00	4640	20240326	-31.47	2750	20241115	15.64	4640	-31.47	20240326	2750	15.64	20241115	4640	-31.47	20240326	2750	15.64	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
51	20241121	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3225	-460	5	-12.48	10854437835	3048993	149.77	3900	4200	3175	4790	2580	3685	3560.01	2.38	-26422	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	464	14.33	1.48	12	21.20	225.00	2178.00	4640	20240326	-30.50	2750	20241115	17.27	4640	-30.50	20240326	2750	17.27	20241115	4640	-30.50	20240326	2750	17.27	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
52	20241121	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3235	-450	5	-12.21	10413193260	2911655	143.03	3900	4200	3180	4790	2580	3685	3576.38	2.38	-27684	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	465	14.38	1.49	12	20.25	225.00	2178.00	4640	20240326	-30.28	2750	20241115	17.64	4640	-30.28	20240326	2750	17.64	20241115	4640	-30.28	20240326	2750	17.64	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
53	20241121	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3255	-430	5	-11.67	9841530135	2734422	134.32	3900	4200	3255	4790	2580	3685	3599.13	2.38	-29236	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	468	14.47	1.49	12	19.02	225.00	2178.00	4640	20240326	-29.85	2750	20241115	18.36	4640	-29.85	20240326	2750	18.36	20241115	4640	-29.85	20240326	2750	18.36	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
54	20241121	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3300	-385	5	-10.45	9321769365	2576668	126.57	3900	4200	3285	4790	2580	3685	3617.76	2.38	-23337	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	475	14.67	1.52	12	17.92	225.00	2178.00	4640	20240326	-28.88	2750	20241115	20.00	4640	-28.88	20240326	2750	20.00	20241115	4640	-28.88	20240326	2750	20.00	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
55	20241121	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3345	-340	5	-9.23	8846507880	2433737	119.55	3900	4200	3320	4790	2580	3685	3634.95	2.38	-21164	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	481	14.87	1.54	12	16.93	225.00	2178.00	4640	20240326	-27.91	2750	20241115	21.64	4640	-27.91	20240326	2750	21.64	20241115	4640	-27.91	20240326	2750	21.64	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
56	20241121	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-295	5	-8.01	8186168510	2237125	109.89	3900	4200	3355	4790	2580	3685	3659.24	2.38	-23461	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	487	15.07	1.56	12	15.56	225.00	2178.00	4640	20240326	-26.94	2750	20241115	23.27	4640	-26.94	20240326	2750	23.27	20241115	4640	-26.94	20240326	2750	23.27	20241115	1.37	N	238120	500	71 억	342040	N	N	N	N
57	20241121	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3515	-170	5	-4.61	5431174225	1428570	70.17	3900	4200	3515	4790	2580	3685	3801.83	2.38	-23516	4225	3955	3415	3145	2605	4090	3280	72	1105	500	2210	5	1	14378896	505	15.62	1.61	12	9.94	225.00	2178.00	4640	20240326	-24.25	2750	20241115	27.82	4640	-24.25	20240326	2750	27.82	20241115	4640	-24.25	20240326	2750	27.82	20241115	1.37	N	238120	500	71 억	342040	Y	N	N	N
58	20241120	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	7018327285	2035239	6216.75	2940	3685	2875	3685	1985	2835	3448.40	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	14.15	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
59	20241120	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	7017947730	2035136	6216.43	2940	3685	2875	3685	1985	2835	3448.39	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	14.15	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
60	20241120	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	7013581005	2033951	6212.81	2940	3685	2875	3685	1985	2835	3448.25	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	14.15	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
61	20241120	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	6924278715	2009717	6138.79	2940	3685	2875	3685	1985	2835	3445.40	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	13.98	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
62	20241120	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	6913481665	2006787	6129.84	2940	3685	2875	3685	1985	2835	3445.05	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	13.96	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
63	20241120	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	6866531080	1994046	6090.92	2940	3685	2875	3685	1985	2835	3443.52	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	13.87	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
64	20241120	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3685	850	1	29.98	6784414540	1971762	6022.85	2940	3685	2875	3685	1985	2835	3440.79	2.74	-45175	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	530	16.38	1.69	12	13.71	225.00	2178.00	4640	20240326	-20.58	2750	20241115	34.00	4640	-20.58	20240326	2750	34.00	20241115	4640	-20.58	20240326	2750	34.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
65	20241120	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3245	410	2	14.46	1369676745	422272	1289.85	2940	3435	2875	3685	1985	2835	3243.59	2.74	-23092	2971	2902	2826	2757	2681	2865	2720	72	850	500	1700	5	1	14378896	467	14.42	1.49	12	2.94	225.00	2178.00	4640	20240326	-30.06	2750	20241115	18.00	4640	-30.06	20240326	2750	18.00	20241115	4640	-30.06	20240326	2750	18.00	20241115	1.37	N	238120	500	71 억	393340	N	N	N	N
66	20241119	160927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	49204355	17454	47.07	2855	2895	2750	3740	2020	2880	2819.09	2.78	-3339	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	408	12.60	1.30	12	0.12	225.00	2178.00	4640	20240326	-38.90	2750	20241119	3.09	4640	-38.90	20240326	2750	3.09	20241119	4640	-38.90	20240326	2750	3.09	20241119	1.36	N	238120	500	71 억	399829	N	N	N	N
67	20241119	150942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-70	5	-2.43	37509020	13334	35.96	2855	2895	2750	3740	2020	2880	2813.04	2.78	-1447	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	404	12.49	1.29	12	0.09	225.00	2178.00	4640	20240326	-39.44	2750	20241119	2.18	4640	-39.44	20240326	2750	2.18	20241119	4640	-39.44	20240326	2750	2.18	20241119	1.36	N	238120	500	71 억	399829	N	N	N	N
68	20241119	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2805	-75	5	-2.60	10181950	3574	9.64	2855	2895	2800	3740	2020	2880	2848.89	2.78	-817	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	403	12.47	1.29	12	0.02	225.00	2178.00	4640	20240326	-39.55	2750	20241115	2.00	4640	-39.55	20240326	2750	2.00	20241115	4640	-39.55	20240326	2750	2.00	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
69	20241119	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-30	5	-1.04	6049525	2111	5.69	2855	2895	2820	3740	2020	2880	2865.72	2.78	-650	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	410	12.67	1.31	12	0.01	225.00	2178.00	4640	20240326	-38.58	2750	20241115	3.64	4640	-38.58	20240326	2750	3.64	20241115	4640	-38.58	20240326	2750	3.64	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
70	20241119	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-20	5	-0.69	5676080	1980	5.34	2855	2895	2820	3740	2020	2880	2866.71	2.78	-586	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	411	12.71	1.31	12	0.01	225.00	2178.00	4640	20240326	-38.36	2750	20241115	4.00	4640	-38.36	20240326	2750	4.00	20241115	4640	-38.36	20240326	2750	4.00	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
71	20241119	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-60	5	-2.08	5011070	1746	4.71	2855	2895	2820	3740	2020	2880	2870.03	2.78	-546	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	405	12.53	1.29	12	0.01	225.00	2178.00	4640	20240326	-39.22	2750	20241115	2.55	4640	-39.22	20240326	2750	2.55	20241115	4640	-39.22	20240326	2750	2.55	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
72	20241119	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	5	2	0.17	776760	271	0.73	2855	2895	2855	3740	2020	2880	2866.27	2.78	-118	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	415	12.82	1.32	12	0.00	225.00	2178.00	4640	20240326	-37.82	2750	20241115	4.91	4640	-37.82	20240326	2750	4.91	20241115	4640	-37.82	20240326	2750	4.91	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
73	20241119	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	-5	5	-0.17	291230	102	0.28	2855	2875	2855	3740	2020	2880	2855.20	2.78	-16	3006	2942	2871	2807	2736	2907	2772	72	860	500	1720	5	1	14378896	413	12.78	1.32	12	0.00	225.00	2178.00	4640	20240326	-38.04	2750	20241115	4.55	4640	-38.04	20240326	2750	4.55	20241115	4640	-38.04	20240326	2750	4.55	20241115	1.36	N	238120	500	71 억	399829	N	N	N	N
74	20241118	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	0	3	0.00	107233185	37077	207.48	2910	2935	2800	3740	2020	2880	2892.18	2.83	-1635	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	414	12.80	1.32	12	0.26	225.00	2178.00	4640	20240326	-37.93	2750	20241115	4.73	4640	-37.93	20240326	2750	4.73	20241115	4640	-37.93	20240326	2750	4.73	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
75	20241118	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	0	3	0.00	104401065	36089	201.95	2910	2935	2800	3740	2020	2880	2892.88	2.83	-1237	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	414	12.80	1.32	12	0.25	225.00	2178.00	4640	20240326	-37.93	2750	20241115	4.73	4640	-37.93	20240326	2750	4.73	20241115	4640	-37.93	20240326	2750	4.73	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
76	20241118	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-20	5	-0.69	97744325	33744	188.83	2910	2935	2800	3740	2020	2880	2896.64	2.83	-897	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	411	12.71	1.31	12	0.23	225.00	2178.00	4640	20240326	-38.36	2750	20241115	4.00	4640	-38.36	20240326	2750	4.00	20241115	4640	-38.36	20240326	2750	4.00	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
77	20241118	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-20	5	-0.69	96116910	33173	185.64	2910	2935	2800	3740	2020	2880	2897.44	2.83	-738	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	411	12.71	1.31	12	0.23	225.00	2178.00	4640	20240326	-38.36	2750	20241115	4.00	4640	-38.36	20240326	2750	4.00	20241115	4640	-38.36	20240326	2750	4.00	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
78	20241118	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	0	3	0.00	87939230	30325	169.70	2910	2935	2840	3740	2020	2880	2899.89	2.83	-819	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	414	12.80	1.32	12	0.21	225.00	2178.00	4640	20240326	-37.93	2750	20241115	4.73	4640	-37.93	20240326	2750	4.73	20241115	4640	-37.93	20240326	2750	4.73	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
79	20241118	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	15	2	0.52	29580190	10216	57.17	2910	2920	2840	3740	2020	2880	2895.48	2.83	-1409	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	416	12.87	1.33	12	0.07	225.00	2178.00	4640	20240326	-37.61	2750	20241115	5.27	4640	-37.61	20240326	2750	5.27	20241115	4640	-37.61	20240326	2750	5.27	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
80	20241118	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	0	3	0.00	10001100	3464	19.38	2910	2910	2840	3740	2020	2880	2887.15	2.83	-1159	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	414	12.80	1.32	12	0.02	225.00	2178.00	4640	20240326	-37.93	2750	20241115	4.73	4640	-37.93	20240326	2750	4.73	20241115	4640	-37.93	20240326	2750	4.73	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
81	20241118	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-40	5	-1.39	1037760	360	2.01	2910	2910	2840	3740	2020	2880	2882.67	2.83	-195	2973	2926	2838	2791	2703	2950	2815	72	860	500	1720	5	1	14378896	408	12.62	1.30	12	0.00	225.00	2178.00	4640	20240326	-38.79	2750	20241115	3.27	4640	-38.79	20240326	2750	3.27	20241115	4640	-38.79	20240326	2750	3.27	20241115	1.39	N	238120	500	71 억	406204	N	N	N	N
82	20241115	161006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2880	20	2	0.70	50095590	17870	99.61	2860	2885	2750	3715	2005	2860	2803.33	2.87	-4024	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	414	12.80	1.32	12	0.12	225.00	2178.00	4640	20240326	-37.93	2750	20241115	4.73	4640	-37.93	20240326	2750	4.73	20241115	4640	-37.93	20240326	2750	4.73	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
83	20241115	151037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2805	-55	5	-1.92	46354305	16552	92.26	2860	2885	2750	3715	2005	2860	2800.53	2.87	-3726	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	403	12.47	1.29	12	0.12	225.00	2178.00	4640	20240326	-39.55	2750	20241115	2.00	4640	-39.55	20240326	2750	2.00	20241115	4640	-39.55	20240326	2750	2.00	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
84	20241115	141025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-50	5	-1.75	46087180	16457	91.73	2860	2885	2750	3715	2005	2860	2800.46	2.87	-3683	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	404	12.49	1.29	12	0.11	225.00	2178.00	4640	20240326	-39.44	2750	20241115	2.18	4640	-39.44	20240326	2750	2.18	20241115	4640	-39.44	20240326	2750	2.18	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
85	20241115	131026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2835	-25	5	-0.87	27792670	9901	55.19	2860	2885	2750	3715	2005	2860	2807.06	2.87	-4101	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	408	12.60	1.30	12	0.07	225.00	2178.00	4640	20240326	-38.90	2750	20241115	3.09	4640	-38.90	20240326	2750	3.09	20241115	4640	-38.90	20240326	2750	3.09	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
86	20241115	121025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2805	-55	5	-1.92	26023570	9277	51.71	2860	2885	2750	3715	2005	2860	2805.17	2.87	-3859	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	403	12.47	1.29	12	0.06	225.00	2178.00	4640	20240326	-39.55	2750	20241115	2.00	4640	-39.55	20240326	2750	2.00	20241115	4640	-39.55	20240326	2750	2.00	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
87	20241115	111002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2795	-65	5	-2.27	24402780	8701	48.50	2860	2885	2750	3715	2005	2860	2804.59	2.87	-3670	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	402	12.42	1.28	12	0.06	225.00	2178.00	4640	20240326	-39.76	2750	20241115	1.64	4640	-39.76	20240326	2750	1.64	20241115	4640	-39.76	20240326	2750	1.64	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
88	20241115	101001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-100	5	-3.50	14463375	5151	28.71	2860	2885	2750	3715	2005	2860	2807.88	2.87	-2376	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	397	12.27	1.27	12	0.04	225.00	2178.00	4640	20240326	-40.52	2750	20241115	0.36	4640	-40.52	20240326	2750	0.36	20241115	4640	-40.52	20240326	2750	0.36	20241115	1.37	N	238120	500	71 억	412125	N	N	N	N
89	20241115	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	25	2	0.87	298815	104	0.58	2860	2885	2860	3715	2005	2860	2873.22	2.87	-31	2933	2896	2833	2796	2733	2915	2815	72	855	500	1710	5	1	14378896	415	12.82	1.32	12	0.00	225.00	2178.00	4640	20240326	-37.82	2770	20241114	4.15	4640	-37.82	20240326	2770	4.15	20241114	4640	-37.82	20240326	2770	4.15	20241114	1.37	N	238120	500	71 억	412125	N	N	N	N
90	20241114	160955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2805	-35	5	-1.23	47572190	16965	158.37	2840	2870	2770	3690	1990	2840	2804.14	2.90	-4841	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	403	12.47	1.29	12	0.12	225.00	2178.00	4640	20240326	-39.55	2770	20241114	1.26	4640	-39.55	20240326	2770	1.26	20241114	4640	-39.55	20240326	2770	1.26	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
91	20241114	151002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2790	-50	5	-1.76	38176270	13593	126.90	2840	2870	2770	3690	1990	2840	2808.52	2.90	-4536	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	401	12.40	1.28	12	0.09	225.00	2178.00	4640	20240326	-39.87	2770	20241114	0.72	4640	-39.87	20240326	2770	0.72	20241114	4640	-39.87	20240326	2770	0.72	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
92	20241114	140953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-15	5	-0.53	35584675	12669	118.27	2840	2870	2770	3690	1990	2840	2808.80	2.90	-4287	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	406	12.56	1.30	12	0.09	225.00	2178.00	4640	20240326	-39.12	2770	20241114	1.99	4640	-39.12	20240326	2770	1.99	20241114	4640	-39.12	20240326	2770	1.99	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
93	20241114	130955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2795	-45	5	-1.58	29544915	10539	98.38	2840	2870	2770	3690	1990	2840	2803.39	2.90	-3243	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	402	12.42	1.28	12	0.07	225.00	2178.00	4640	20240326	-39.76	2770	20241114	0.90	4640	-39.76	20240326	2770	0.90	20241114	4640	-39.76	20240326	2770	0.90	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
94	20241114	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-30	5	-1.06	22516755	8028	74.94	2840	2870	2770	3690	1990	2840	2804.78	2.90	-2615	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	404	12.49	1.29	12	0.06	225.00	2178.00	4640	20240326	-39.44	2770	20241114	1.44	4640	-39.44	20240326	2770	1.44	20241114	4640	-39.44	20240326	2770	1.44	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
95	20241114	110951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2815	-25	5	-0.88	12276190	4356	40.66	2840	2870	2800	3690	1990	2840	2818.23	2.90	-871	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	405	12.51	1.29	12	0.03	225.00	2178.00	4640	20240326	-39.33	2800	20241114	0.54	4640	-39.33	20240326	2800	0.54	20241114	4640	-39.33	20240326	2800	0.54	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
96	20241114	101011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-15	5	-0.53	3121440	1111	10.37	2840	2840	2805	3690	1990	2840	2809.58	2.90	-101	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	406	12.56	1.30	12	0.01	225.00	2178.00	4640	20240326	-39.12	2805	20241114	0.71	4640	-39.12	20240326	2805	0.71	20241114	4640	-39.12	20240326	2805	0.71	20241114	1.31	N	238120	500	71 억	416969	N	N	N	N
97	20241114	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	2.90	0	2906	2872	2856	2822	2806	2865	2815	72	850	500	1700	5	1	14378896	408	12.62	1.30	12	0.00	225.00	2178.00	4640	20240326	-38.79	2840	20241113	0.00	4640	-38.79	20240326	2840	0.00	20241113	4640	-38.79	20240326	2840	0.00	20241113	1.31	N	238120	500	71 억	416969	N	N	N	N
98	20241113	160629	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2840	-25	5	-0.87	30628915	10712	35.20	2865	2890	2840	3720	2010	2865	2859.31	2.92	-3518	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	408	12.62	1.30	12	0.07	225.00	2178.00	4640	20240326	-38.79	2840	20241113	0.00	4640	-38.79	20240326	2840	0.00	20241113	4640	-38.79	20240326	2840	0.00	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
99	20241113	150659	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2850	-15	5	-0.52	22756240	7945	26.11	2865	2890	2845	3720	2010	2865	2864.22	2.92	-2527	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	410	12.67	1.31	12	0.06	225.00	2178.00	4640	20240326	-38.58	2845	20241113	0.18	4640	-38.58	20240326	2845	0.18	20241113	4640	-38.58	20240326	2845	0.18	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
100	20241113	140657	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2855	-10	5	-0.35	20397815	7119	23.40	2865	2890	2845	3720	2010	2865	2865.26	2.92	-2237	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	411	12.69	1.31	12	0.05	225.00	2178.00	4640	20240326	-38.47	2845	20241113	0.35	4640	-38.47	20240326	2845	0.35	20241113	4640	-38.47	20240326	2845	0.35	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
101	20241113	130656	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2870	5	2	0.17	17592600	6140	20.18	2865	2890	2845	3720	2010	2865	2865.24	2.92	-2189	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	413	12.76	1.32	12	0.04	225.00	2178.00	4640	20240326	-38.15	2845	20241113	0.88	4640	-38.15	20240326	2845	0.88	20241113	4640	-38.15	20240326	2845	0.88	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
102	20241113	120650	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2875	10	2	0.35	16574165	5784	19.01	2865	2890	2845	3720	2010	2865	2865.52	2.92	-1936	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	413	12.78	1.32	12	0.04	225.00	2178.00	4640	20240326	-38.04	2845	20241113	1.05	4640	-38.04	20240326	2845	1.05	20241113	4640	-38.04	20240326	2845	1.05	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
103	20241113	110648	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2885	20	2	0.70	15537445	5422	17.82	2865	2890	2845	3720	2010	2865	2865.63	2.92	-1881	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	415	12.82	1.32	12	0.04	225.00	2178.00	4640	20240326	-37.82	2845	20241113	1.41	4640	-37.82	20240326	2845	1.41	20241113	4640	-37.82	20240326	2845	1.41	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
104	20241113	100650	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	0	3	0.00	14269280	4980	16.37	2865	2885	2845	3720	2010	2865	2865.32	2.92	-1658	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	412	12.73	1.32	12	0.03	225.00	2178.00	4640	20240326	-38.25	2845	20241113	0.70	4640	-38.25	20240326	2845	0.70	20241113	4640	-38.25	20240326	2845	0.70	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
105	20241113	090640	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2880	15	2	0.52	2927355	1020	3.35	2865	2880	2855	3720	2010	2865	2869.96	2.92	-134	2978	2921	2893	2836	2808	2907	2822	72	855	500	1710	5	1	14378896	414	12.80	1.32	12	0.01	225.00	2178.00	4640	20240326	-37.93	2855	20241113	0.88	4640	-37.93	20240326	2855	0.88	20241113	4640	-37.93	20240326	2855	0.88	20241113	1.21	N	238120	500	71 억	420487	N	N	N	N
106	20241112	160920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	-90	5	-3.05	88515155	30428	84.50	2940	2950	2865	3840	2070	2955	2909.00	2.96	-5264	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	412	12.73	1.32	12	0.21	225.00	2178.00	4640	20240326	-38.25	2865	20241112	0.00	4640	-38.25	20240326	2865	0.00	20241112	4640	-38.25	20240326	2865	0.00	20241112	1.27	N	238120	500	71 억	425486	N	N	N	N
107	20241112	150929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2875	-80	5	-2.71	83749685	28767	79.89	2940	2950	2870	3840	2070	2955	2911.31	2.96	-5150	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	413	12.78	1.32	12	0.20	225.00	2178.00	4640	20240326	-38.04	2870	20241112	0.17	4640	-38.04	20240326	2870	0.17	20241112	4640	-38.04	20240326	2870	0.17	20241112	1.27	N	238120	500	71 억	425486	N	N	N	N
108	20241112	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	-55	5	-1.86	72107045	24725	68.66	2940	2950	2895	3840	2070	2955	2916.36	2.96	-4893	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	417	12.89	1.33	12	0.17	225.00	2178.00	4640	20240326	-37.50	2880	20240911	0.69	4640	-37.50	20240326	2880	0.69	20240911	4640	-37.50	20240326	2880	0.69	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
109	20241112	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-50	5	-1.69	58702895	20106	55.83	2940	2950	2905	3840	2070	2955	2919.67	2.96	-4757	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	418	12.91	1.33	12	0.14	225.00	2178.00	4640	20240326	-37.39	2880	20240911	0.87	4640	-37.39	20240326	2880	0.87	20240911	4640	-37.39	20240326	2880	0.87	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
110	20241112	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	-25	5	-0.85	47941715	16408	45.57	2940	2950	2905	3840	2070	2955	2921.85	2.96	-3994	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	421	13.02	1.35	12	0.11	225.00	2178.00	4640	20240326	-36.85	2880	20240911	1.74	4640	-36.85	20240326	2880	1.74	20240911	4640	-36.85	20240326	2880	1.74	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
111	20241112	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-10	5	-0.34	38743055	13269	36.85	2940	2945	2905	3840	2070	2955	2919.82	2.96	-3564	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	423	13.09	1.35	12	0.09	225.00	2178.00	4640	20240326	-36.53	2880	20240911	2.26	4640	-36.53	20240326	2880	2.26	20240911	4640	-36.53	20240326	2880	2.26	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
112	20241112	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2930	-25	5	-0.85	35134895	12036	33.42	2940	2945	2905	3840	2070	2955	2919.15	2.96	-3538	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	421	13.02	1.35	12	0.08	225.00	2178.00	4640	20240326	-36.85	2880	20240911	1.74	4640	-36.85	20240326	2880	1.74	20240911	4640	-36.85	20240326	2880	1.74	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
113	20241112	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2920	-35	5	-1.18	10305115	3522	9.78	2940	2945	2920	3840	2070	2955	2925.93	2.96	-47	3058	3006	2978	2926	2898	2992	2912	72	885	500	1770	5	1	14378896	420	12.98	1.34	12	0.02	225.00	2178.00	4640	20240326	-37.07	2880	20240911	1.39	4640	-37.07	20240326	2880	1.39	20240911	4640	-37.07	20240326	2880	1.39	20240911	1.27	N	238120	500	71 억	425486	N	N	N	N
114	20241111	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-85	5	-2.80	107373355	36010	192.01	3015	3030	2950	3950	2130	3040	2981.76	2.97	-1905	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	425	13.13	1.36	12	0.25	225.00	2178.00	4640	20240326	-36.31	2880	20240911	2.60	4640	-36.31	20240326	2880	2.60	20240911	4640	-36.31	20240326	2880	2.60	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
115	20241111	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2975	-65	5	-2.14	105670925	35434	188.94	3015	3030	2950	3950	2130	3040	2982.19	2.97	-1645	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	428	13.22	1.37	12	0.25	225.00	2178.00	4640	20240326	-35.88	2880	20240911	3.30	4640	-35.88	20240326	2880	3.30	20240911	4640	-35.88	20240326	2880	3.30	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
116	20241111	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2950	-90	5	-2.96	82611525	27665	147.52	3015	3030	2950	3950	2130	3040	2986.14	2.97	-1386	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	424	13.11	1.35	12	0.19	225.00	2178.00	4640	20240326	-36.42	2880	20240911	2.43	4640	-36.42	20240326	2880	2.43	20240911	4640	-36.42	20240326	2880	2.43	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
117	20241111	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	-35	5	-1.15	36458245	12131	64.68	3015	3030	2995	3950	2130	3040	3005.38	2.97	-1606	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	432	13.36	1.38	12	0.08	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	4640	-35.24	20240326	2880	4.34	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
118	20241111	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	-30	5	-0.99	31375805	10436	55.65	3015	3030	3000	3950	2130	3040	3006.50	2.97	-1502	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	433	13.38	1.38	12	0.07	225.00	2178.00	4640	20240326	-35.13	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	4640	-35.13	20240326	2880	4.51	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
119	20241111	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	-35	5	-1.15	24400260	8116	43.28	3015	3030	3000	3950	2130	3040	3006.44	2.97	-1500	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	432	13.36	1.38	12	0.06	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	4640	-35.24	20240326	2880	4.34	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
120	20241111	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	-35	5	-1.15	12700140	4221	22.51	3015	3030	3005	3950	2130	3040	3008.80	2.97	-1387	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	432	13.36	1.38	12	0.03	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	4640	-35.24	20240326	2880	4.34	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
121	20241111	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-10	5	-0.33	621105	206	1.10	3015	3030	3015	3950	2130	3040	3015.07	2.97	-35	3086	3062	3041	3017	2996	3075	3030	72	910	500	1820	5	1	14378896	436	13.47	1.39	12	0.00	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	4640	-34.70	20240326	2880	5.21	20240911	1.27	N	238120	500	71 억	427364	N	N	N	N
122	20241108	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3040	-10	5	-0.33	57086215	18751	603.70	3020	3065	3020	3965	2135	3050	3044.44	2.97	107	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	437	13.51	1.40	12	0.13	225.00	2178.00	4640	20240326	-34.48	2880	20240911	5.56	4640	-34.48	20240326	2880	5.56	20240911	4640	-34.48	20240326	2880	5.56	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
123	20241108	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	54705215	17967	578.46	3020	3065	3020	3965	2135	3050	3044.76	2.97	392	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	436	13.47	1.39	12	0.12	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	4640	-34.70	20240326	2880	5.21	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
124	20241108	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3055	5	2	0.16	38452735	12620	406.31	3020	3055	3020	3965	2135	3050	3046.97	2.97	-151	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	439	13.58	1.40	12	0.09	225.00	2178.00	4640	20240326	-34.16	2880	20240911	6.08	4640	-34.16	20240326	2880	6.08	20240911	4640	-34.16	20240326	2880	6.08	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
125	20241108	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	0	3	0.00	33021435	10838	348.94	3020	3055	3020	3965	2135	3050	3046.82	2.97	-22	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.08	225.00	2178.00	4640	20240326	-34.27	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	4640	-34.27	20240326	2880	5.90	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
126	20241108	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	0	3	0.00	31130480	10217	328.94	3020	3055	3020	3965	2135	3050	3046.93	2.97	-22	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.07	225.00	2178.00	4640	20240326	-34.27	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	4640	-34.27	20240326	2880	5.90	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
127	20241108	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	0	3	0.00	30813775	10113	325.60	3020	3055	3020	3965	2135	3050	3046.95	2.97	-22	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.07	225.00	2178.00	4640	20240326	-34.27	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	4640	-34.27	20240326	2880	5.90	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
128	20241108	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3045	-5	5	-0.16	25419165	8342	268.58	3020	3050	3020	3965	2135	3050	3047.13	2.97	109	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	438	13.53	1.40	12	0.06	225.00	2178.00	4640	20240326	-34.38	2880	20240911	5.73	4640	-34.38	20240326	2880	5.73	20240911	4640	-34.38	20240326	2880	5.73	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
129	20241108	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	0	3	0.00	2191400	723	23.28	3020	3050	3020	3965	2135	3050	3030.98	2.97	121	3083	3066	3033	3016	2983	3075	3025	72	915	500	1830	5	1	14378896	439	13.56	1.40	12	0.01	225.00	2178.00	4640	20240326	-34.27	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	4640	-34.27	20240326	2880	5.90	20240911	1.30	N	238120	500	71 억	427257	N	N	N	N
130	20241107	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3050	15	2	0.49	9034105	2980	59.92	3015	3050	3000	3945	2125	3035	3031.58	2.98	-916	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	439	13.56	1.40	12	0.02	225.00	2178.00	4640	20240326	-34.27	2880	20240911	5.90	4640	-34.27	20240326	2880	5.90	20240911	4640	-34.27	20240326	2880	5.90	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
131	20241107	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3040	5	2	0.16	6827805	2256	45.36	3015	3045	3000	3945	2125	3035	3026.51	2.98	-749	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	437	13.51	1.40	12	0.02	225.00	2178.00	4640	20240326	-34.48	2880	20240911	5.56	4640	-34.48	20240326	2880	5.56	20240911	4640	-34.48	20240326	2880	5.56	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
132	20241107	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3045	10	2	0.33	4427090	1466	29.48	3015	3045	3000	3945	2125	3035	3019.84	2.98	-732	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	438	13.53	1.40	12	0.01	225.00	2178.00	4640	20240326	-34.38	2880	20240911	5.73	4640	-34.38	20240326	2880	5.73	20240911	4640	-34.38	20240326	2880	5.73	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
133	20241107	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	0	3	0.00	3795470	1258	25.30	3015	3040	3000	3945	2125	3035	3017.07	2.98	-729	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	436	13.49	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	4640	-34.59	20240326	2880	5.38	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
134	20241107	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-10	5	-0.33	3362715	1115	22.42	3015	3040	3000	3945	2125	3035	3015.89	2.98	-709	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	435	13.44	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.81	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	4640	-34.81	20240326	2880	5.03	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
135	20241107	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	3236220	1073	21.58	3015	3040	3000	3945	2125	3035	3016.05	2.98	-741	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	436	13.47	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	4640	-34.70	20240326	2880	5.21	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
136	20241107	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-10	5	-0.33	2512215	834	16.77	3015	3040	3000	3945	2125	3035	3012.25	2.98	-646	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	435	13.44	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.81	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	4640	-34.81	20240326	2880	5.03	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
137	20241107	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	0	3	0.00	24185	8	0.16	3015	3040	3015	3945	2125	3035	3023.12	2.98	0	3061	3047	3031	3017	3001	3050	3020	72	910	500	1820	5	1	14378896	436	13.49	1.39	12	0.00	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	4640	-34.59	20240326	2880	5.38	20240911	1.30	N	238120	500	71 억	428160	N	N	N	N
138	20241106	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	5	2	0.17	15054935	4973	81.38	3035	3045	3015	3935	2125	3030	3027.33	2.99	-1148	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.49	1.39	12	0.03	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	7950	-61.82	20231106	2880	5.38	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
139	20241106	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	0	3	0.00	13987625	4621	75.62	3035	3045	3015	3935	2125	3030	3026.97	2.99	-1145	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.47	1.39	12	0.03	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	7950	-61.89	20231106	2880	5.21	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
140	20241106	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	5	2	0.17	13857305	4578	74.91	3035	3045	3015	3935	2125	3030	3026.93	2.99	-1145	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.49	1.39	12	0.03	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	7950	-61.82	20231106	2880	5.38	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
141	20241106	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	5	2	0.17	13854270	4577	74.90	3035	3045	3015	3935	2125	3030	3026.93	2.99	-1145	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.49	1.39	12	0.03	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	7950	-61.82	20231106	2880	5.38	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
142	20241106	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	-5	5	-0.17	9095975	3002	49.12	3035	3045	3015	3935	2125	3030	3029.97	2.99	-351	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	435	13.44	1.39	12	0.02	225.00	2178.00	4640	20240326	-34.81	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	7950	-61.95	20231106	2880	5.03	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
143	20241106	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	5	2	0.17	7800690	2574	42.12	3035	3045	3015	3935	2125	3030	3030.57	2.99	-129	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.49	1.39	12	0.02	225.00	2178.00	4640	20240326	-34.59	2880	20240911	5.38	4640	-34.59	20240326	2880	5.38	20240911	7950	-61.82	20231106	2880	5.38	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
144	20241106	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	0	3	0.00	4371235	1442	23.60	3035	3045	3015	3935	2125	3030	3031.37	2.99	-129	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.47	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	7950	-61.89	20231106	2880	5.21	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
145	20241106	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	0	3	0.00	3478445	1148	18.79	3035	3035	3030	3935	2125	3030	3030.00	2.99	0	3056	3042	3016	3002	2976	3050	3010	72	905	500	1810	5	1	14378896	436	13.47	1.39	12	0.01	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	7950	-61.89	20231106	2880	5.21	20240911	1.38	N	238120	500	71 억	429305	N	N	N	N
146	20241105	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3030	30	2	1.00	18379645	6111	20.84	3020	3030	2990	3900	2100	3000	3007.53	2.99	-815	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	436	13.47	1.39	12	0.04	225.00	2178.00	4640	20240326	-34.70	2880	20240911	5.21	4640	-34.70	20240326	2880	5.21	20240911	7950	-61.89	20231106	2880	5.21	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
147	20241105	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3025	25	2	0.83	16577760	5514	18.80	3020	3030	2990	3900	2100	3000	3006.49	2.99	-778	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	435	13.44	1.39	12	0.04	225.00	2178.00	4640	20240326	-34.81	2880	20240911	5.03	4640	-34.81	20240326	2880	5.03	20240911	7950	-61.95	20231106	2880	5.03	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
148	20241105	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3015	15	2	0.50	14939885	4972	16.95	3020	3020	2990	3900	2100	3000	3004.80	2.99	-585	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	434	13.40	1.38	12	0.03	225.00	2178.00	4640	20240326	-35.02	2880	20240911	4.69	4640	-35.02	20240326	2880	4.69	20240911	7950	-62.08	20231106	2880	4.69	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
149	20241105	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	5	2	0.17	8708910	2903	9.90	3020	3020	2990	3900	2100	3000	2999.97	2.99	-546	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	432	13.36	1.38	12	0.02	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	7950	-62.20	20231106	2880	4.34	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
150	20241105	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	5	2	0.17	8708910	2903	9.90	3020	3020	2990	3900	2100	3000	2999.97	2.99	-546	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	432	13.36	1.38	12	0.02	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	7950	-62.20	20231106	2880	4.34	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
151	20241105	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	5	2	0.17	4027325	1343	4.58	3020	3020	2990	3900	2100	3000	2998.75	2.99	-479	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	432	13.36	1.38	12	0.01	225.00	2178.00	4640	20240326	-35.24	2880	20240911	4.34	4640	-35.24	20240326	2880	4.34	20240911	7950	-62.20	20231106	2880	4.34	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
152	20241105	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-10	5	-0.33	2337885	779	2.66	3020	3020	2990	3900	2100	3000	3001.14	2.99	-478	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	430	13.29	1.37	12	0.01	225.00	2178.00	4640	20240326	-35.56	2880	20240911	3.82	4640	-35.56	20240326	2880	3.82	20240911	7950	-62.39	20231106	2880	3.82	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
153	20241105	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	-5	5	-0.17	1730420	576	1.96	3020	3020	2995	3900	2100	3000	3004.20	2.99	-443	3063	3031	3003	2971	2943	3047	2987	72	900	500	1800	5	1	14378896	431	13.31	1.38	12	0.00	225.00	2178.00	4640	20240326	-35.45	2880	20240911	3.99	4640	-35.45	20240326	2880	3.99	20240911	7950	-62.33	20231106	2880	3.99	20240911	1.37	N	238120	500	71 억	430120	N	N	N	N
154	20241104	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	-10	5	-0.33	88455640	29325	269.09	2975	3035	2975	3910	2110	3010	3016.39	3.00	-1019	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	431	13.33	1.38	12	0.20	225.00	2178.00	4640	20240326	-35.34	2880	20240911	4.17	4640	-35.34	20240326	2880	4.17	20240911	7950	-62.26	20231106	2880	4.17	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
155	20241104	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	-10	5	-0.33	87282640	28934	265.50	2975	3035	2975	3910	2110	3010	3016.61	3.00	-835	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	431	13.33	1.38	12	0.20	225.00	2178.00	4640	20240326	-35.34	2880	20240911	4.17	4640	-35.34	20240326	2880	4.17	20240911	7950	-62.26	20231106	2880	4.17	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
156	20241104	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-20	5	-0.66	85674315	28397	260.57	2975	3035	2975	3910	2110	3010	3017.02	3.00	-835	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	430	13.29	1.37	12	0.20	225.00	2178.00	4640	20240326	-35.56	2880	20240911	3.82	4640	-35.56	20240326	2880	3.82	20240911	7950	-62.39	20231106	2880	3.82	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
157	20241104	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	-10	5	-0.33	83217720	27577	253.05	2975	3035	2975	3910	2110	3010	3017.65	3.00	-682	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	431	13.33	1.38	12	0.19	225.00	2178.00	4640	20240326	-35.34	2880	20240911	4.17	4640	-35.34	20240326	2880	4.17	20240911	7950	-62.26	20231106	2880	4.17	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
158	20241104	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	0	3	0.00	72531805	24015	220.36	2975	3035	2975	3910	2110	3010	3020.27	3.00	-689	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	433	13.38	1.38	12	0.17	225.00	2178.00	4640	20240326	-35.13	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	7950	-62.14	20231106	2880	4.51	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
159	20241104	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	0	3	0.00	64027700	21184	194.38	2975	3035	2975	3910	2110	3010	3022.46	3.00	-504	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	433	13.38	1.38	12	0.15	225.00	2178.00	4640	20240326	-35.13	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	7950	-62.14	20231106	2880	4.51	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
160	20241104	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	-25	5	-0.83	5992810	2006	18.41	2975	3015	2975	3910	2110	3010	2987.44	3.00	-947	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	429	13.27	1.37	12	0.01	225.00	2178.00	4640	20240326	-35.67	2880	20240911	3.65	4640	-35.67	20240326	2880	3.65	20240911	7950	-62.45	20231106	2880	3.65	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
161	20241104	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-20	5	-0.66	648565	218	2.00	2975	2990	2975	3910	2110	3010	2975.07	3.00	-1	3036	3022	2996	2982	2956	3030	2990	72	900	500	1800	5	1	14378896	430	13.29	1.37	12	0.00	225.00	2178.00	4640	20240326	-35.56	2880	20240911	3.82	4640	-35.56	20240326	2880	3.82	20240911	7950	-62.39	20231106	2880	3.82	20240911	1.36	N	238120	500	71 억	431139	N	N	N	N
162	20241101	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	0	3	0.00	32507935	10898	218.70	3010	3010	2970	3910	2110	3010	2982.93	3.01	-1510	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	433	13.38	1.38	12	0.08	225.00	2178.00	4640	20240326	-35.13	2880	20240911	4.51	4640	-35.13	20240326	2880	4.51	20240911	7950	-62.14	20231106	2880	4.51	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
163	20241101	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-30	5	-1.00	26521055	8897	178.55	3010	3010	2970	3910	2110	3010	2980.90	3.01	-1386	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	428	13.24	1.37	12	0.06	225.00	2178.00	4640	20240326	-35.78	2880	20240911	3.47	4640	-35.78	20240326	2880	3.47	20240911	7950	-62.52	20231106	2880	3.47	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
164	20241101	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-30	5	-1.00	22040000	7393	148.36	3010	3010	2970	3910	2110	3010	2981.20	3.01	-1310	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	428	13.24	1.37	12	0.05	225.00	2178.00	4640	20240326	-35.78	2880	20240911	3.47	4640	-35.78	20240326	2880	3.47	20240911	7950	-62.52	20231106	2880	3.47	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
165	20241101	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	-20	5	-0.66	18831120	6318	126.79	3010	3010	2970	3910	2110	3010	2980.55	3.01	-1108	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	430	13.29	1.37	12	0.04	225.00	2178.00	4640	20240326	-35.56	2880	20240911	3.82	4640	-35.56	20240326	2880	3.82	20240911	7950	-62.39	20231106	2880	3.82	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
166	20241101	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-30	5	-1.00	12026715	4030	80.87	3010	3010	2975	3910	2110	3010	2984.30	3.01	-967	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	428	13.24	1.37	12	0.03	225.00	2178.00	4640	20240326	-35.78	2880	20240911	3.47	4640	-35.78	20240326	2880	3.47	20240911	7950	-62.52	20231106	2880	3.47	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
167	20241101	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2975	-35	5	-1.16	10388495	3481	69.86	3010	3010	2975	3910	2110	3010	2984.34	3.01	-823	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	428	13.22	1.37	12	0.02	225.00	2178.00	4640	20240326	-35.88	2880	20240911	3.30	4640	-35.88	20240326	2880	3.30	20240911	7950	-62.58	20231106	2880	3.30	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
168	20241101	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	-25	5	-0.83	7330375	2455	49.27	3010	3010	2975	3910	2110	3010	2985.90	3.01	-873	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	429	13.27	1.37	12	0.02	225.00	2178.00	4640	20240326	-35.67	2880	20240911	3.65	4640	-35.67	20240326	2880	3.65	20240911	7950	-62.45	20231106	2880	3.65	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N
169	20241101	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	-25	5	-0.83	1844245	617	12.38	3010	3010	2980	3910	2110	3010	2989.05	3.01	-264	3043	3026	2993	2976	2943	3035	2985	72	900	500	1800	5	1	14378896	429	13.27	1.37	12	0.00	225.00	2178.00	4640	20240326	-35.67	2880	20240911	3.65	4640	-35.67	20240326	2880	3.65	20240911	7950	-62.45	20231106	2880	3.65	20240911	1.33	N	238120	500	71 억	432649	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History