KissMeData/053450/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	-150	5	-2.74	311349440	58104	113.45	5500	5540	5310	7110	3830	5470	5358.63	5.24	-25899	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	787	6.92	0.62	12	0.39	769.00	8528.00	8670	20240213	-38.64	4700	20240909	13.19	8670	-38.64	20240213	4700	13.19	20240909	8670	-38.64	20240213	4700	13.19	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
3	20241129	150612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-130	5	-2.38	299862130	55946	109.24	5500	5540	5310	7110	3830	5470	5359.85	5.24	-24938	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	790	6.94	0.63	12	0.38	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
4	20241129	140612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-100	5	-1.83	281571080	52522	102.55	5500	5540	5310	7110	3830	5470	5361.01	5.24	-24466	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	794	6.98	0.63	12	0.36	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
5	20241129	130611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-120	5	-2.19	243597940	45480	88.80	5500	5540	5310	7110	3830	5470	5356.16	5.24	-18567	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	791	6.96	0.63	12	0.31	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
6	20241129	120613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-130	5	-2.38	210239540	39251	76.64	5500	5540	5310	7110	3830	5470	5356.28	5.24	-14341	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	790	6.94	0.63	12	0.27	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
7	20241129	110613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-130	5	-2.38	191952460	35827	69.95	5500	5540	5310	7110	3830	5470	5357.76	5.24	-11728	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	790	6.94	0.63	12	0.24	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
8	20241129	100611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-160	5	-2.93	152296360	28378	55.41	5500	5540	5310	7110	3830	5470	5366.71	5.24	-9013	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	785	6.91	0.62	12	0.19	769.00	8528.00	8670	20240213	-38.75	4700	20240909	12.98	8670	-38.75	20240213	4700	12.98	20240909	8670	-38.75	20240213	4700	12.98	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
9	20241129	090612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	-30	5	-0.55	15025980	2742	5.35	5500	5540	5430	7110	3830	5470	5479.93	5.24	-1557	5570	5520	5450	5400	5330	5545	5425	74	1640	500	3820	10	1	14792803	805	7.07	0.64	12	0.02	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.26	N	053450	500	73 억	775019	N	N	N	N
10	20241128	160606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	50	2	0.92	270787390	49723	114.56	5400	5500	5380	7040	3800	5420	5445.74	5.22	3096	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	809	7.11	0.64	12	0.34	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
11	20241128	150615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	40	2	0.74	242675540	44581	102.71	5400	5500	5380	7040	3800	5420	5443.47	5.22	3564	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	808	7.10	0.64	12	0.30	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
12	20241128	140614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	20	2	0.37	215617100	39611	91.26	5400	5500	5380	7040	3800	5420	5443.36	5.22	2040	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	805	7.07	0.64	12	0.27	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
13	20241128	130612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	20	2	0.37	158095670	29037	66.90	5400	5500	5380	7040	3800	5420	5444.63	5.22	-1788	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	805	7.07	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
14	20241128	120615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	20	2	0.37	144080380	26458	60.96	5400	5500	5380	7040	3800	5420	5445.63	5.22	-1915	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	805	7.07	0.64	12	0.18	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
15	20241128	110617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	20	2	0.37	134364890	24670	56.84	5400	5500	5380	7040	3800	5420	5446.49	5.22	-1612	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	805	7.07	0.64	12	0.17	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
16	20241128	100615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	30	2	0.55	55449200	10266	23.65	5400	5470	5380	7040	3800	5420	5401.25	5.22	2272	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	806	7.09	0.64	12	0.07	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
17	20241128	090613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	30	2	0.55	2077960	385	0.89	5400	5450	5380	7040	3800	5420	5397.30	5.22	164	5580	5500	5450	5370	5320	5475	5345	74	1620	500	3790	10	1	14792803	806	7.09	0.64	12	0.00	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.30	N	053450	500	73 억	771662	N	N	N	N
18	20241127	160559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	-60	5	-1.09	234865790	43192	94.43	5450	5530	5400	7120	3840	5480	5437.72	5.22	-1016	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	802	7.05	0.64	12	0.29	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
19	20241127	150610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	-40	5	-0.73	217655440	40017	87.49	5450	5530	5400	7120	3840	5480	5439.07	5.22	-1883	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	805	7.07	0.64	12	0.27	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
20	20241127	140610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-30	5	-0.55	173191050	31834	69.60	5450	5530	5400	7120	3840	5480	5440.44	5.22	622	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	806	7.09	0.64	12	0.22	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
21	20241127	130605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-30	5	-0.55	152339620	28006	61.23	5450	5530	5400	7120	3840	5480	5439.54	5.22	-536	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	806	7.09	0.64	12	0.19	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
22	20241127	120610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	-50	5	-0.91	108818670	19993	43.71	5450	5530	5400	7120	3840	5480	5442.84	5.22	-3580	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	803	7.06	0.64	12	0.14	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
23	20241127	110610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	-70	5	-1.28	97734830	17953	39.25	5450	5530	5400	7120	3840	5480	5443.93	5.22	-3853	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	800	7.04	0.63	12	0.12	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
24	20241127	100609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-30	5	-0.55	86341360	15853	34.66	5450	5530	5400	7120	3840	5480	5446.37	5.22	-2560	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	806	7.09	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
25	20241127	090606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-30	5	-0.55	24659960	4487	9.81	5450	5530	5440	7120	3840	5480	5495.87	5.22	-989	5553	5516	5473	5436	5393	5495	5415	74	1640	500	3830	10	1	14792803	806	7.09	0.64	12	0.03	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.32	N	053450	500	73 억	772788	N	N	N	N
26	20241126	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	10	2	0.18	249537950	45582	81.64	5500	5510	5430	7110	3830	5470	5474.47	5.14	12560	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	811	7.13	0.64	12	0.31	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
27	20241126	150606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	10	2	0.18	219519930	40100	71.82	5500	5510	5430	7110	3830	5470	5474.31	5.14	10840	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	811	7.13	0.64	12	0.27	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
28	20241126	140604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	-10	5	-0.18	190108300	34729	62.20	5500	5510	5430	7110	3830	5470	5474.05	5.14	8090	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	808	7.10	0.64	12	0.23	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
29	20241126	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	30	2	0.55	169469220	30954	55.44	5500	5510	5430	7110	3830	5470	5474.87	5.14	7605	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	814	7.15	0.64	12	0.21	769.00	8528.00	8670	20240213	-36.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
30	20241126	120609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	0	3	0.00	119721970	21872	39.17	5500	5510	5430	7110	3830	5470	5473.76	5.14	4501	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	809	7.11	0.64	12	0.15	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
31	20241126	110611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	0	3	0.00	109779980	20053	35.92	5500	5510	5430	7110	3830	5470	5474.49	5.14	3748	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	809	7.11	0.64	12	0.14	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
32	20241126	100612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-20	5	-0.37	84307620	15391	27.57	5500	5510	5430	7110	3830	5470	5477.72	5.14	3208	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	806	7.09	0.64	12	0.10	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
33	20241126	090607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	0	3	0.00	1692750	309	0.55	5500	5500	5430	7110	3830	5470	5478.16	5.14	-191	5543	5506	5443	5406	5343	5525	5425	74	1640	500	3820	10	1	14792803	809	7.11	0.64	12	0.00	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.28	N	053450	500	73 억	760246	N	N	N	N
34	20241125	160553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	100	2	1.86	297210390	54678	139.51	5380	5480	5380	6980	3760	5370	5435.65	5.06	12242	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	809	7.11	0.64	12	0.37	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
35	20241125	150603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	80	2	1.49	266884320	49114	125.31	5380	5470	5380	6980	3760	5370	5433.98	5.06	10638	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	806	7.09	0.64	12	0.33	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
36	20241125	140603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	70	2	1.30	199522920	36715	93.68	5380	5470	5380	6980	3760	5370	5434.37	5.06	7062	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	805	7.07	0.64	12	0.25	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
37	20241125	130556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	80	2	1.49	180965660	33312	84.99	5380	5470	5380	6980	3760	5370	5432.45	5.06	7101	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	806	7.09	0.64	12	0.23	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
38	20241125	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	60	2	1.12	166831900	30723	78.39	5380	5460	5380	6980	3760	5370	5430.20	5.06	6465	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	803	7.06	0.64	12	0.21	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
39	20241125	110600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	80	2	1.49	138839890	25577	65.26	5380	5460	5380	6980	3760	5370	5428.31	5.06	4569	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	806	7.09	0.64	12	0.17	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
40	20241125	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	30	2	0.56	55056330	10182	25.98	5380	5460	5380	6980	3760	5370	5407.22	5.06	3668	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	799	7.02	0.63	12	0.07	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
41	20241125	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	30	2	0.56	17392400	3221	8.22	5380	5410	5380	6980	3760	5370	5399.69	5.06	1119	5483	5426	5383	5326	5283	5455	5355	74	1610	500	3750	10	1	14792803	799	7.02	0.63	12	0.02	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.27	N	053450	500	73 억	748004	N	N	N	N
42	20241122	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-20	5	-0.37	210849420	39179	74.21	5350	5440	5340	7000	3780	5390	5381.69	5.06	-752	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	794	6.98	0.63	12	0.26	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
43	20241122	150531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	0	3	0.00	192379960	35743	67.70	5350	5440	5340	7000	3780	5390	5382.31	5.06	-760	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	797	7.01	0.63	12	0.24	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
44	20241122	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-40	5	-0.74	161638920	30031	56.88	5350	5440	5340	7000	3780	5390	5382.40	5.06	-581	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	791	6.96	0.63	12	0.20	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
45	20241122	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	20	2	0.37	113861950	21119	40.00	5350	5440	5350	7000	3780	5390	5391.45	5.06	-356	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	800	7.04	0.63	12	0.14	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
46	20241122	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-20	5	-0.37	98811270	18327	34.71	5350	5440	5350	7000	3780	5390	5391.57	5.06	590	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	794	6.98	0.63	12	0.12	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
47	20241122	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-10	5	-0.19	88692750	16453	31.17	5350	5440	5350	7000	3780	5390	5390.67	5.06	898	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	796	7.00	0.63	12	0.11	769.00	8528.00	8670	20240213	-37.95	4700	20240909	14.47	8670	-37.95	20240213	4700	14.47	20240909	8670	-37.95	20240213	4700	14.47	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
48	20241122	100539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	10	2	0.19	35736080	6618	12.54	5350	5440	5350	7000	3780	5390	5399.83	5.06	474	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	799	7.02	0.63	12	0.04	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
49	20241122	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	10	2	0.19	4119910	769	1.46	5350	5410	5350	7000	3780	5390	5357.49	5.06	21	5476	5432	5366	5322	5256	5445	5335	74	1610	500	3770	10	1	14792803	799	7.02	0.63	12	0.01	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.20	N	053450	500	73 억	748756	N	N	N	N
50	20241121	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	0	3	0.00	281386690	52693	88.63	5390	5410	5300	7000	3780	5390	5339.22	5.06	-415	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	797	7.01	0.63	12	0.36	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
51	20241121	150539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	0	3	0.00	266801380	49987	84.07	5390	5390	5300	7000	3780	5390	5337.42	5.06	315	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	797	7.01	0.63	12	0.34	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
52	20241121	140540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-60	5	-1.11	216092180	40483	68.09	5390	5390	5300	7000	3780	5390	5337.85	5.06	-1463	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	788	6.93	0.62	12	0.27	769.00	8528.00	8670	20240213	-38.52	4700	20240909	13.40	8670	-38.52	20240213	4700	13.40	20240909	8670	-38.52	20240213	4700	13.40	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
53	20241121	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-40	5	-0.74	193237990	36195	60.88	5390	5390	5300	7000	3780	5390	5338.80	5.06	-1956	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	791	6.96	0.63	12	0.24	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
54	20241121	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-60	5	-1.11	158682080	29692	49.94	5390	5390	5310	7000	3780	5390	5344.27	5.06	-1640	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	788	6.93	0.62	12	0.20	769.00	8528.00	8670	20240213	-38.52	4700	20240909	13.40	8670	-38.52	20240213	4700	13.40	20240909	8670	-38.52	20240213	4700	13.40	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
55	20241121	110534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	-30	5	-0.56	116985610	21886	36.81	5390	5390	5310	7000	3780	5390	5345.23	5.06	1388	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	793	6.97	0.63	12	0.15	769.00	8528.00	8670	20240213	-38.18	4700	20240909	14.04	8670	-38.18	20240213	4700	14.04	20240909	8670	-38.18	20240213	4700	14.04	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
56	20241121	100538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-20	5	-0.37	103338420	19342	32.53	5390	5390	5310	7000	3780	5390	5342.70	5.06	2139	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	794	6.98	0.63	12	0.13	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
57	20241121	090538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-50	5	-0.93	14943940	2791	4.69	5390	5390	5340	7000	3780	5390	5354.33	5.06	-207	5516	5452	5376	5312	5236	5415	5275	74	1610	500	3770	10	1	14792803	790	6.94	0.63	12	0.02	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.22	N	053450	500	73 억	747836	N	N	N	N
58	20241120	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	-10	5	-0.19	314657800	58672	11.75	5430	5440	5300	7020	3780	5400	5362.04	5.06	-1321	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.40	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
59	20241120	150541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-30	5	-0.56	267825000	49958	10.00	5430	5440	5300	7020	3780	5400	5361.00	5.06	-736	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	794	6.98	0.63	12	0.34	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
60	20241120	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-50	5	-0.93	228912480	42689	8.55	5430	5440	5300	7020	3780	5400	5362.33	5.06	1457	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	791	6.96	0.63	12	0.29	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
61	20241120	130541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-50	5	-0.93	221133860	41239	8.26	5430	5440	5300	7020	3780	5400	5362.25	5.06	2133	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	791	6.96	0.63	12	0.28	769.00	8528.00	8670	20240213	-38.29	4700	20240909	13.83	8670	-38.29	20240213	4700	13.83	20240909	8670	-38.29	20240213	4700	13.83	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
62	20241120	120542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	-10	5	-0.19	209001990	38981	7.80	5430	5440	5300	7020	3780	5400	5361.64	5.06	2027	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	797	7.01	0.63	12	0.26	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
63	20241120	110541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-20	5	-0.37	186689860	34830	6.97	5430	5440	5300	7020	3780	5400	5360.03	5.06	1497	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	796	7.00	0.63	12	0.24	769.00	8528.00	8670	20240213	-37.95	4700	20240909	14.47	8670	-37.95	20240213	4700	14.47	20240909	8670	-37.95	20240213	4700	14.47	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
64	20241120	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-60	5	-1.11	150214690	28043	5.61	5430	5440	5300	7020	3780	5400	5356.58	5.06	-485	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	790	6.94	0.63	12	0.19	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
65	20241120	090540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	0	3	0.00	33885550	6258	1.25	5430	5440	5400	7020	3780	5400	5414.76	5.06	-4372	6046	5722	5496	5172	4946	5885	5335	74	1620	500	3780	10	1	14792803	799	7.02	0.63	12	0.04	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.27	N	053450	500	73 억	748896	N	N	N	N
66	20241119	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	140	2	2.66	2757996330	498364	895.02	5300	5820	5270	6830	3690	5260	5534.11	5.04	3481	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	799	7.02	0.63	12	3.37	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
67	20241119	150520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	100	2	1.90	2717058770	490772	881.38	5300	5820	5270	6830	3690	5260	5536.30	5.04	3381	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	793	6.97	0.63	12	3.32	769.00	8528.00	8670	20240213	-38.18	4700	20240909	14.04	8670	-38.18	20240213	4700	14.04	20240909	8670	-38.18	20240213	4700	14.04	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
68	20241119	140518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	170	2	3.23	2611562830	471166	846.17	5300	5820	5270	6830	3690	5260	5542.77	5.04	-767	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	803	7.06	0.64	12	3.19	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
69	20241119	130519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	180	2	3.42	2509894310	452514	812.68	5300	5820	5270	6830	3690	5260	5546.56	5.04	-1114	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	805	7.07	0.64	12	3.06	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
70	20241119	120515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	150	2	2.85	2360103880	424755	762.82	5300	5820	5270	6830	3690	5260	5556.39	5.04	-3296	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	800	7.04	0.63	12	2.87	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
71	20241119	110521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	190	2	3.61	2057874830	368983	662.66	5300	5820	5270	6830	3690	5260	5577.15	5.04	-11229	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	806	7.09	0.64	12	2.49	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
72	20241119	100535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	120	2	2.28	288470920	53152	95.46	5300	5520	5270	6830	3690	5260	5427.28	5.04	1433	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	796	7.00	0.63	12	0.36	769.00	8528.00	8670	20240213	-37.95	4700	20240909	14.47	8670	-37.95	20240213	4700	14.47	20240909	8670	-37.95	20240213	4700	14.47	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
73	20241119	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	80	2	1.52	17437660	3281	5.89	5300	5350	5270	6830	3690	5260	5314.74	5.04	-1670	5473	5366	5203	5096	4933	5420	5150	74	1570	500	3680	10	1	14792803	790	6.94	0.63	12	0.02	769.00	8528.00	8670	20240213	-38.41	4700	20240909	13.62	8670	-38.41	20240213	4700	13.62	20240909	8670	-38.41	20240213	4700	13.62	20240909	2.30	N	053450	500	73 억	745360	N	N	N	N
74	20241118	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	170	2	3.34	290250040	55577	69.84	5040	5310	5040	6610	3570	5090	5222.47	4.95	13076	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	778	6.84	0.62	12	0.38	769.00	8528.00	8670	20240213	-39.33	4700	20240909	11.91	8670	-39.33	20240213	4700	11.91	20240909	8670	-39.33	20240213	4700	11.91	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
75	20241118	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	160	2	3.14	255993160	49046	61.64	5040	5310	5040	6610	3570	5090	5219.45	4.95	10924	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	777	6.83	0.62	12	0.33	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
76	20241118	140521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	140	2	2.75	206798960	39617	49.79	5040	5310	5040	6610	3570	5090	5219.96	4.95	7791	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	774	6.80	0.61	12	0.27	769.00	8528.00	8670	20240213	-39.68	4700	20240909	11.28	8670	-39.68	20240213	4700	11.28	20240909	8670	-39.68	20240213	4700	11.28	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
77	20241118	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	150	2	2.95	187292160	35892	45.11	5040	5310	5040	6610	3570	5090	5218.21	4.95	8888	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	775	6.81	0.61	12	0.24	769.00	8528.00	8670	20240213	-39.56	4700	20240909	11.49	8670	-39.56	20240213	4700	11.49	20240909	8670	-39.56	20240213	4700	11.49	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
78	20241118	120521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	180	2	3.54	167429110	32103	40.34	5040	5310	5040	6610	3570	5090	5215.37	4.95	9631	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	780	6.85	0.62	12	0.22	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
79	20241118	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	100	2	1.96	154721280	29675	37.29	5040	5310	5040	6610	3570	5090	5213.86	4.95	9188	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	768	6.75	0.61	12	0.20	769.00	8528.00	8670	20240213	-40.14	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	8670	-40.14	20240213	4700	10.43	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
80	20241118	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	150	2	2.95	117550180	22550	28.34	5040	5310	5040	6610	3570	5090	5212.87	4.95	7291	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	775	6.81	0.61	12	0.15	769.00	8528.00	8670	20240213	-39.56	4700	20240909	11.49	8670	-39.56	20240213	4700	11.49	20240909	8670	-39.56	20240213	4700	11.49	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
81	20241118	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	80	2	1.57	21268660	4136	5.20	5040	5200	5040	6610	3570	5090	5142.33	4.95	-197	5300	5195	5035	4930	4770	5247	4982	74	1520	500	3560	10	1	14792803	765	6.72	0.61	12	0.03	769.00	8528.00	8670	20240213	-40.37	4700	20240909	10.00	8670	-40.37	20240213	4700	10.00	20240909	8670	-40.37	20240213	4700	10.00	20240909	2.33	N	053450	500	73 억	732284	N	N	N	N
82	20241115	160530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	30	2	0.59	397499970	79557	106.22	5010	5140	4875	6570	3550	5060	4995.81	4.97	-2381	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	753	6.62	0.60	12	0.54	769.00	8528.00	8670	20240213	-41.29	4700	20240909	8.30	8670	-41.29	20240213	4700	8.30	20240909	8670	-41.29	20240213	4700	8.30	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
83	20241115	150542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	40	2	0.79	378151960	75732	101.11	5010	5140	4875	6570	3550	5060	4993.29	4.97	-2342	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	754	6.63	0.60	12	0.51	769.00	8528.00	8670	20240213	-41.18	4700	20240909	8.51	8670	-41.18	20240213	4700	8.51	20240909	8670	-41.18	20240213	4700	8.51	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
84	20241115	140538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	70	2	1.38	345749160	69352	92.59	5010	5140	4875	6570	3550	5060	4985.42	4.97	-3156	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	759	6.67	0.60	12	0.47	769.00	8528.00	8670	20240213	-40.83	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	8670	-40.83	20240213	4700	9.15	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
85	20241115	130539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	70	2	1.38	328827700	66029	88.16	5010	5140	4875	6570	3550	5060	4980.05	4.97	-2742	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	759	6.67	0.60	12	0.45	769.00	8528.00	8670	20240213	-40.83	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	8670	-40.83	20240213	4700	9.15	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
86	20241115	120543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-20	5	-0.40	302001920	60763	81.13	5010	5120	4875	6570	3550	5060	4970.16	4.97	-5884	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	746	6.55	0.59	12	0.41	769.00	8528.00	8670	20240213	-41.87	4700	20240909	7.23	8670	-41.87	20240213	4700	7.23	20240909	8670	-41.87	20240213	4700	7.23	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
87	20241115	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-40	5	-0.79	287717640	57927	77.34	5010	5120	4875	6570	3550	5060	4966.90	4.97	-5227	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	743	6.53	0.59	12	0.39	769.00	8528.00	8670	20240213	-42.10	4700	20240909	6.81	8670	-42.10	20240213	4700	6.81	20240909	8670	-42.10	20240213	4700	6.81	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
88	20241115	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-70	5	-1.38	128485640	25687	34.30	5010	5120	4960	6570	3550	5060	5001.97	4.97	-3963	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	5	1	14792803	738	6.49	0.59	12	0.17	769.00	8528.00	8670	20240213	-42.45	4700	20240909	6.17	8670	-42.45	20240213	4700	6.17	20240909	8670	-42.45	20240213	4700	6.17	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
89	20241115	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5060	0	3	0.00	12195930	2428	3.24	5010	5120	5010	6570	3550	5060	5023.04	4.97	617	5273	5166	5113	5006	4953	5140	4980	74	1510	500	3540	10	1	14792803	749	6.58	0.59	12	0.02	769.00	8528.00	8670	20240213	-41.64	4700	20240909	7.66	8670	-41.64	20240213	4700	7.66	20240909	8670	-41.64	20240213	4700	7.66	20240909	2.42	N	053450	500	73 억	734868	N	N	N	N
90	20241114	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-20	5	-0.39	339415520	66220	100.35	5110	5220	5070	6640	3580	5110	5125.57	4.92	6572	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	753	6.62	0.60	12	0.45	769.00	8528.00	8670	20240213	-41.29	4700	20240909	8.30	8670	-41.29	20240213	4700	8.30	20240909	8670	-41.29	20240213	4700	8.30	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
91	20241114	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	30	2	0.59	304156170	59324	89.90	5110	5220	5070	6640	3580	5110	5127.03	4.92	4290	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	760	6.68	0.60	12	0.40	769.00	8528.00	8670	20240213	-40.72	4700	20240909	9.36	8670	-40.72	20240213	4700	9.36	20240909	8670	-40.72	20240213	4700	9.36	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
92	20241114	140523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	20	2	0.39	213485100	41621	63.07	5110	5220	5070	6640	3580	5110	5129.26	4.92	4200	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	759	6.67	0.60	12	0.28	769.00	8528.00	8670	20240213	-40.83	4700	20240909	9.15	8670	-40.83	20240213	4700	9.15	20240909	8670	-40.83	20240213	4700	9.15	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
93	20241114	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	50	2	0.98	189756950	36991	56.05	5110	5220	5070	6640	3580	5110	5129.81	4.92	2515	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	763	6.71	0.61	12	0.25	769.00	8528.00	8670	20240213	-40.48	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	8670	-40.48	20240213	4700	9.79	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
94	20241114	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	60	2	1.17	184876150	36043	54.62	5110	5220	5070	6640	3580	5110	5129.32	4.92	2046	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	765	6.72	0.61	12	0.24	769.00	8528.00	8670	20240213	-40.37	4700	20240909	10.00	8670	-40.37	20240213	4700	10.00	20240909	8670	-40.37	20240213	4700	10.00	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
95	20241114	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	40	2	0.78	68523260	13316	20.18	5110	5220	5110	6640	3580	5110	5145.93	4.92	4230	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	762	6.70	0.60	12	0.09	769.00	8528.00	8670	20240213	-40.60	4700	20240909	9.57	8670	-40.60	20240213	4700	9.57	20240909	8670	-40.60	20240213	4700	9.57	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
96	20241114	100544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	90	2	1.76	17857780	3479	5.27	5110	5220	5110	6640	3580	5110	5133.02	4.92	711	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	769	6.76	0.61	12	0.02	769.00	8528.00	8670	20240213	-40.02	4700	20240909	10.64	8670	-40.02	20240213	4700	10.64	20240909	8670	-40.02	20240213	4700	10.64	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
97	20241114	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	4.92	0	5323	5216	5153	5046	4983	5185	5015	74	1530	500	3570	10	1	14792803	756	6.64	0.60	12	0.00	769.00	8528.00	8670	20240213	-41.06	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	8670	-41.06	20240213	4700	8.72	20240909	2.44	N	053450	500	73 억	727545	N	N	N	N
98	20241113	160259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-80	5	-1.54	336438060	65127	47.25	5250	5260	5090	6740	3640	5190	5165.96	4.90	2606	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	756	6.64	0.60	12	0.44	769.00	8528.00	8670	20240213	-41.06	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	8670	-41.06	20240213	4700	8.72	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
99	20241113	150319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	0	3	0.00	294011140	56849	41.25	5250	5260	5090	6740	3640	5190	5171.79	4.90	2102	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	768	6.75	0.61	12	0.38	769.00	8528.00	8670	20240213	-40.14	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	8670	-40.14	20240213	4700	10.43	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
100	20241113	140314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-30	5	-0.58	267481070	51708	37.52	5250	5260	5090	6740	3640	5190	5172.91	4.90	1919	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	763	6.71	0.61	12	0.35	769.00	8528.00	8670	20240213	-40.48	4700	20240909	9.79	8670	-40.48	20240213	4700	9.79	20240909	8670	-40.48	20240213	4700	9.79	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
101	20241113	130313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	-70	5	-1.35	251036720	48521	35.21	5250	5260	5090	6740	3640	5190	5173.77	4.90	2065	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	757	6.66	0.60	12	0.33	769.00	8528.00	8670	20240213	-40.95	4700	20240909	8.94	8670	-40.95	20240213	4700	8.94	20240909	8670	-40.95	20240213	4700	8.94	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
102	20241113	120312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-80	5	-1.54	232643560	44924	32.60	5250	5260	5090	6740	3640	5190	5178.60	4.90	541	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	756	6.64	0.60	12	0.30	769.00	8528.00	8670	20240213	-41.06	4700	20240909	8.72	8670	-41.06	20240213	4700	8.72	20240909	8670	-41.06	20240213	4700	8.72	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
103	20241113	110310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-10	5	-0.19	125415150	24071	17.47	5250	5260	5140	6740	3640	5190	5210.22	4.90	-5482	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	766	6.74	0.61	12	0.16	769.00	8528.00	8670	20240213	-40.25	4700	20240909	10.21	8670	-40.25	20240213	4700	10.21	20240909	8670	-40.25	20240213	4700	10.21	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
104	20241113	100311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	60	2	1.16	59161720	11301	8.20	5250	5260	5200	6740	3640	5190	5235.09	4.90	-991	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	777	6.83	0.62	12	0.08	769.00	8528.00	8670	20240213	-39.45	4700	20240909	11.70	8670	-39.45	20240213	4700	11.70	20240909	8670	-39.45	20240213	4700	11.70	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
105	20241113	090304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5210	20	2	0.39	2008670	384	0.28	5250	5250	5210	6740	3640	5190	5230.91	4.90	73	5736	5462	5286	5012	4836	5375	4925	74	1550	500	3630	10	1	14792803	771	6.78	0.61	12	0.00	769.00	8528.00	8670	20240213	-39.91	4700	20240909	10.85	8670	-39.91	20240213	4700	10.85	20240909	8670	-39.91	20240213	4700	10.85	20240909	2.46	N	053450	500	73 억	724925	N	N	N	N
106	20241112	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	-300	5	-5.46	733528660	137152	158.73	5490	5560	5110	7130	3850	5490	5348.82	4.96	-9427	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	768	6.75	0.61	12	0.93	769.00	8528.00	8670	20240213	-40.14	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	8670	-40.14	20240213	4700	10.43	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
107	20241112	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	-300	5	-5.46	693902390	129518	149.90	5490	5560	5110	7130	3850	5490	5357.57	4.96	-7729	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	768	6.75	0.61	12	0.88	769.00	8528.00	8670	20240213	-40.14	4700	20240909	10.43	8670	-40.14	20240213	4700	10.43	20240909	8670	-40.14	20240213	4700	10.43	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
108	20241112	140518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	-220	5	-4.01	568045080	105377	121.96	5490	5560	5240	7130	3850	5490	5390.59	4.96	-7453	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	780	6.85	0.62	12	0.71	769.00	8528.00	8670	20240213	-39.22	4700	20240909	12.13	8670	-39.22	20240213	4700	12.13	20240909	8670	-39.22	20240213	4700	12.13	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
109	20241112	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	-130	5	-2.37	416034670	76657	88.72	5490	5560	5350	7130	3850	5490	5427.22	4.96	-2369	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	793	6.97	0.63	12	0.52	769.00	8528.00	8670	20240213	-38.18	4700	20240909	14.04	8670	-38.18	20240213	4700	14.04	20240909	8670	-38.18	20240213	4700	14.04	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
110	20241112	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	-70	5	-1.28	256726220	47012	54.41	5490	5560	5400	7130	3850	5490	5460.86	4.96	-10173	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	802	7.05	0.64	12	0.32	769.00	8528.00	8670	20240213	-37.49	4700	20240909	15.32	8670	-37.49	20240213	4700	15.32	20240909	8670	-37.49	20240213	4700	15.32	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
111	20241112	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	-60	5	-1.09	163663240	29832	34.53	5490	5560	5430	7130	3850	5490	5486.16	4.96	-4571	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	803	7.06	0.64	12	0.20	769.00	8528.00	8670	20240213	-37.37	4700	20240909	15.53	8670	-37.37	20240213	4700	15.53	20240909	8670	-37.37	20240213	4700	15.53	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
112	20241112	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-20	5	-0.36	114071520	20750	24.02	5490	5560	5450	7130	3850	5490	5497.43	4.96	-1931	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	809	7.11	0.64	12	0.14	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
113	20241112	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	30	2	0.55	25874160	4671	5.41	5490	5560	5490	7130	3850	5490	5539.41	4.96	243	5736	5612	5526	5402	5316	5570	5360	74	1640	500	3840	10	1	14792803	817	7.18	0.65	12	0.03	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.46	N	053450	500	73 억	734248	N	N	N	N
114	20241111	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-160	5	-2.83	473533890	86185	125.80	5630	5650	5440	7340	3960	5650	5494.39	4.98	-2710	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	812	7.14	0.64	12	0.58	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
115	20241111	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-130	5	-2.30	456353880	83057	121.23	5630	5650	5440	7340	3960	5650	5494.47	4.98	-2897	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	817	7.18	0.65	12	0.56	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
116	20241111	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-200	5	-3.54	387776440	70544	102.97	5630	5650	5440	7340	3960	5650	5496.94	4.98	-4348	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	806	7.09	0.64	12	0.48	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
117	20241111	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-200	5	-3.54	361963110	65819	96.07	5630	5650	5440	7340	3960	5650	5499.37	4.98	-4122	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	806	7.09	0.64	12	0.44	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
118	20241111	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-180	5	-3.19	334838630	60843	88.81	5630	5650	5440	7340	3960	5650	5503.32	4.98	-4153	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	809	7.11	0.64	12	0.41	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
119	20241111	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-180	5	-3.19	290299860	52673	76.88	5630	5650	5450	7340	3960	5650	5511.36	4.98	-2925	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	809	7.11	0.64	12	0.36	769.00	8528.00	8670	20240213	-36.91	4700	20240909	16.38	8670	-36.91	20240213	4700	16.38	20240909	8670	-36.91	20240213	4700	16.38	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
120	20241111	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-170	5	-3.01	162031040	29195	42.61	5630	5650	5470	7340	3960	5650	5549.96	4.98	-2703	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	811	7.13	0.64	12	0.20	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
121	20241111	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	-60	5	-1.06	29929240	5331	7.78	5630	5650	5590	7340	3960	5650	5614.19	4.98	-3289	5783	5716	5633	5566	5483	5750	5600	74	1690	500	3950	10	1	14792803	827	7.27	0.66	12	0.04	769.00	8528.00	8670	20240213	-35.52	4700	20240909	18.94	8670	-35.52	20240213	4700	18.94	20240909	8670	-35.52	20240213	4700	18.94	20240909	2.45	N	053450	500	73 억	736856	N	N	N	N
122	20241108	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5650	50	2	0.89	379681030	67598	70.99	5570	5700	5550	7280	3920	5600	5616.75	5.05	-10814	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	836	7.35	0.66	12	0.46	769.00	8528.00	8670	20240213	-34.83	4700	20240909	20.21	8670	-34.83	20240213	4700	20.21	20240909	8670	-34.83	20240213	4700	20.21	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
123	20241108	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	60	2	1.07	360400040	64181	67.40	5570	5700	5550	7280	3920	5600	5615.37	5.05	-9881	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	837	7.36	0.66	12	0.43	769.00	8528.00	8670	20240213	-34.72	4700	20240909	20.43	8670	-34.72	20240213	4700	20.43	20240909	8670	-34.72	20240213	4700	20.43	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
124	20241108	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-20	5	-0.36	253589000	45296	47.57	5570	5670	5550	7280	3920	5600	5598.49	5.05	-10944	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	825	7.26	0.65	12	0.31	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
125	20241108	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-20	5	-0.36	197200010	35164	36.93	5570	5670	5570	7280	3920	5600	5608.01	5.05	-5108	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	825	7.26	0.65	12	0.24	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
126	20241108	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	10	2	0.18	171709880	30603	32.14	5570	5670	5570	7280	3920	5600	5610.88	5.05	-2219	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	830	7.30	0.66	12	0.21	769.00	8528.00	8670	20240213	-35.29	4700	20240909	19.36	8670	-35.29	20240213	4700	19.36	20240909	8670	-35.29	20240213	4700	19.36	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
127	20241108	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	0	3	0.00	157663950	28097	29.51	5570	5670	5570	7280	3920	5600	5611.42	5.05	-1871	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	828	7.28	0.66	12	0.19	769.00	8528.00	8670	20240213	-35.41	4700	20240909	19.15	8670	-35.41	20240213	4700	19.15	20240909	8670	-35.41	20240213	4700	19.15	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
128	20241108	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	0	3	0.00	111924020	19916	20.92	5570	5670	5570	7280	3920	5600	5619.80	5.05	470	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	828	7.28	0.66	12	0.13	769.00	8528.00	8670	20240213	-35.41	4700	20240909	19.15	8670	-35.41	20240213	4700	19.15	20240909	8670	-35.41	20240213	4700	19.15	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
129	20241108	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	70	2	1.25	23370520	4159	4.37	5570	5670	5570	7280	3920	5600	5619.26	5.05	833	5773	5686	5583	5496	5393	5730	5540	74	1680	500	3920	10	1	14792803	839	7.37	0.66	12	0.03	769.00	8528.00	8670	20240213	-34.60	4700	20240909	20.64	8670	-34.60	20240213	4700	20.64	20240909	8670	-34.60	20240213	4700	20.64	20240909	2.42	N	053450	500	73 억	747486	N	N	N	N
130	20241107	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	140	2	2.56	527362670	94330	149.56	5480	5670	5480	7090	3830	5460	5590.61	5.06	-764	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	828	7.28	0.66	12	0.64	769.00	8528.00	8670	20240213	-35.41	4700	20240909	19.15	8670	-35.41	20240213	4700	19.15	20240909	8670	-35.41	20240213	4700	19.15	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
131	20241107	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	140	2	2.56	504480890	90239	143.07	5480	5670	5480	7090	3830	5460	5590.50	5.06	-250	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	828	7.28	0.66	12	0.61	769.00	8528.00	8670	20240213	-35.41	4700	20240909	19.15	8670	-35.41	20240213	4700	19.15	20240909	8670	-35.41	20240213	4700	19.15	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
132	20241107	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	120	2	2.20	458091500	81954	129.94	5480	5670	5480	7090	3830	5460	5589.62	5.06	-1182	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	825	7.26	0.65	12	0.55	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
133	20241107	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	130	2	2.38	408151920	73010	115.76	5480	5670	5480	7090	3830	5460	5590.36	5.06	941	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	827	7.27	0.66	12	0.49	769.00	8528.00	8670	20240213	-35.52	4700	20240909	18.94	8670	-35.52	20240213	4700	18.94	20240909	8670	-35.52	20240213	4700	18.94	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
134	20241107	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	150	2	2.75	387469840	69310	109.89	5480	5670	5480	7090	3830	5460	5590.39	5.06	1915	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	830	7.30	0.66	12	0.47	769.00	8528.00	8670	20240213	-35.29	4700	20240909	19.36	8670	-35.29	20240213	4700	19.36	20240909	8670	-35.29	20240213	4700	19.36	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
135	20241107	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	90	2	1.65	355036250	63502	100.68	5480	5670	5480	7090	3830	5460	5590.95	5.06	753	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	821	7.22	0.65	12	0.43	769.00	8528.00	8670	20240213	-35.99	4700	20240909	18.09	8670	-35.99	20240213	4700	18.09	20240909	8670	-35.99	20240213	4700	18.09	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
136	20241107	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5570	110	2	2.01	248333630	44407	70.41	5480	5670	5480	7090	3830	5460	5592.22	5.06	1545	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	824	7.24	0.65	12	0.30	769.00	8528.00	8670	20240213	-35.76	4700	20240909	18.51	8670	-35.76	20240213	4700	18.51	20240909	8670	-35.76	20240213	4700	18.51	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
137	20241107	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	120	2	2.20	23869160	4318	6.85	5480	5590	5480	7090	3830	5460	5527.83	5.06	1077	5726	5592	5496	5362	5266	5545	5315	74	1630	500	3820	10	1	14792803	825	7.26	0.65	12	0.03	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.48	N	053450	500	73 억	748467	N	N	N	N
138	20241106	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	-30	5	-0.55	340184090	61601	132.11	5510	5630	5400	7130	3850	5490	5522.38	5.06	45	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	808	7.10	0.64	12	0.42	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
139	20241106	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-10	5	-0.18	332371400	60171	129.04	5510	5630	5400	7130	3850	5490	5523.78	5.06	-220	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	811	7.13	0.64	12	0.41	769.00	8528.00	8670	20240213	-36.79	4700	20240909	16.60	8670	-36.79	20240213	4700	16.60	20240909	8670	-36.79	20240213	4700	16.60	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
140	20241106	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	-80	5	-1.46	290373470	52454	112.49	5510	5630	5400	7130	3850	5490	5535.77	5.06	588	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	800	7.04	0.63	12	0.35	769.00	8528.00	8670	20240213	-37.60	4700	20240909	15.11	8670	-37.60	20240213	4700	15.11	20240909	8670	-37.60	20240213	4700	15.11	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
141	20241106	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	-50	5	-0.91	259517280	46751	100.26	5510	5630	5440	7130	3850	5490	5551.05	5.06	623	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	805	7.07	0.64	12	0.32	769.00	8528.00	8670	20240213	-37.25	4700	20240909	15.74	8670	-37.25	20240213	4700	15.74	20240909	8670	-37.25	20240213	4700	15.74	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
142	20241106	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	50	2	0.91	207332270	37220	79.82	5510	5630	5510	7130	3850	5490	5570.45	5.06	7533	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	820	7.20	0.65	12	0.25	769.00	8528.00	8670	20240213	-36.10	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
143	20241106	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	40	2	0.73	168967800	30276	64.93	5510	5630	5510	7130	3850	5490	5580.92	5.06	4558	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	818	7.19	0.65	12	0.20	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
144	20241106	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	90	2	1.64	153954010	27582	59.15	5510	5630	5510	7130	3850	5490	5581.68	5.06	5468	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	825	7.26	0.65	12	0.19	769.00	8528.00	8670	20240213	-35.64	4700	20240909	18.72	8670	-35.64	20240213	4700	18.72	20240909	8670	-35.64	20240213	4700	18.72	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
145	20241106	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	40	2	0.73	8810850	1585	3.40	5510	5600	5510	7130	3850	5490	5558.90	5.06	-43	5636	5562	5506	5432	5376	5600	5470	74	1640	500	3840	10	1	14792803	818	7.19	0.65	12	0.01	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.56	N	053450	500	73 억	748398	N	N	N	N
146	20241105	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-10	5	-0.18	256767840	46540	104.44	5450	5580	5450	7150	3850	5500	5517.14	5.07	245	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	812	7.14	0.64	12	0.31	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
147	20241105	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	20	2	0.36	249894020	45289	101.64	5450	5580	5450	7150	3850	5500	5517.76	5.07	250	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	817	7.18	0.65	12	0.31	769.00	8528.00	8670	20240213	-36.33	4700	20240909	17.45	8670	-36.33	20240213	4700	17.45	20240909	8670	-36.33	20240213	4700	17.45	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
148	20241105	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	0	3	0.00	206068640	37302	83.71	5450	5580	5450	7150	3850	5500	5524.33	5.07	-3242	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	814	7.15	0.64	12	0.25	769.00	8528.00	8670	20240213	-36.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
149	20241105	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	40	2	0.73	141217320	25541	57.32	5450	5580	5450	7150	3850	5500	5529.04	5.07	1946	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	820	7.20	0.65	12	0.17	769.00	8528.00	8670	20240213	-36.10	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
150	20241105	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	30	2	0.55	121870640	22048	49.48	5450	5580	5450	7150	3850	5500	5527.51	5.07	2267	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	818	7.19	0.65	12	0.15	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
151	20241105	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	30	2	0.55	116837910	21138	47.44	5450	5580	5450	7150	3850	5500	5527.39	5.07	2496	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	818	7.19	0.65	12	0.14	769.00	8528.00	8670	20240213	-36.22	4700	20240909	17.66	8670	-36.22	20240213	4700	17.66	20240909	8670	-36.22	20240213	4700	17.66	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
152	20241105	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	40	2	0.73	98478170	17819	39.99	5450	5580	5450	7150	3850	5500	5526.58	5.07	2645	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	820	7.20	0.65	12	0.12	769.00	8528.00	8670	20240213	-36.10	4700	20240909	17.87	8670	-36.10	20240213	4700	17.87	20240909	8670	-36.10	20240213	4700	17.87	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
153	20241105	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-50	5	-0.91	12671260	2325	5.22	5450	5460	5450	7150	3850	5500	5450.00	5.07	1070	5613	5556	5453	5396	5293	5585	5425	74	1650	500	3850	10	1	14792803	806	7.09	0.64	12	0.02	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.59	N	053450	500	73 억	750580	N	N	N	N
154	20241104	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	130	2	2.42	242821880	44520	113.48	5370	5510	5350	6980	3760	5370	5454.19	5.03	6449	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	814	7.15	0.64	12	0.30	769.00	8528.00	8670	20240213	-36.56	4700	20240909	17.02	8670	-36.56	20240213	4700	17.02	20240909	8670	-36.56	20240213	4700	17.02	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
155	20241104	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	90	2	1.68	209631280	38469	98.06	5370	5510	5350	6980	3760	5370	5449.36	5.03	5490	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	808	7.10	0.64	12	0.26	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
156	20241104	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	90	2	1.68	173469510	31853	81.20	5370	5510	5350	6980	3760	5370	5445.94	5.03	1970	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	808	7.10	0.64	12	0.22	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
157	20241104	130435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	120	2	2.23	147398800	27083	69.04	5370	5510	5350	6980	3760	5370	5442.48	5.03	1548	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	812	7.14	0.64	12	0.18	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
158	20241104	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	120	2	2.23	124539800	22918	58.42	5370	5510	5350	6980	3760	5370	5434.15	5.03	571	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	812	7.14	0.64	12	0.15	769.00	8528.00	8670	20240213	-36.68	4700	20240909	16.81	8670	-36.68	20240213	4700	16.81	20240909	8670	-36.68	20240213	4700	16.81	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
159	20241104	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	90	2	1.68	87677230	16198	41.29	5370	5470	5350	6980	3760	5370	5412.84	5.03	-1569	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	808	7.10	0.64	12	0.11	769.00	8528.00	8670	20240213	-37.02	4700	20240909	16.17	8670	-37.02	20240213	4700	16.17	20240909	8670	-37.02	20240213	4700	16.17	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
160	20241104	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	80	2	1.49	69561850	12864	32.79	5370	5470	5350	6980	3760	5370	5407.48	5.03	-3710	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	806	7.09	0.64	12	0.09	769.00	8528.00	8670	20240213	-37.14	4700	20240909	15.96	8670	-37.14	20240213	4700	15.96	20240909	8670	-37.14	20240213	4700	15.96	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
161	20241104	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	30	2	0.56	5945100	1105	2.82	5370	5450	5360	6980	3760	5370	5380.18	5.03	-196	5516	5442	5386	5312	5256	5480	5350	74	1610	500	3750	10	1	14792803	799	7.02	0.63	12	0.01	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.63	N	053450	500	73 억	744159	N	N	N	N
162	20241101	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-100	5	-1.83	207367780	38537	53.78	5330	5460	5330	7110	3830	5470	5381.00	5.07	-5815	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	794	6.98	0.63	12	0.26	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
163	20241101	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-90	5	-1.65	187907810	34914	48.72	5330	5460	5330	7110	3830	5470	5382.02	5.07	-4581	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	796	7.00	0.63	12	0.24	769.00	8528.00	8670	20240213	-37.95	4700	20240909	14.47	8670	-37.95	20240213	4700	14.47	20240909	8670	-37.95	20240213	4700	14.47	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
164	20241101	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-100	5	-1.83	155129400	28816	40.21	5330	5460	5330	7110	3830	5470	5383.45	5.07	-4423	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	794	6.98	0.63	12	0.19	769.00	8528.00	8670	20240213	-38.06	4700	20240909	14.26	8670	-38.06	20240213	4700	14.26	20240909	8670	-38.06	20240213	4700	14.26	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
165	20241101	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-70	5	-1.28	126069680	23421	32.69	5330	5460	5330	7110	3830	5470	5382.76	5.07	-2760	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.16	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
166	20241101	120521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	-80	5	-1.46	110280920	20495	28.60	5330	5460	5330	7110	3830	5470	5380.87	5.07	-2163	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	797	7.01	0.63	12	0.14	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
167	20241101	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-70	5	-1.28	94543950	17578	24.53	5330	5460	5330	7110	3830	5470	5378.54	5.07	-623	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.12	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
168	20241101	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-70	5	-1.28	68840080	12787	17.84	5330	5460	5330	7110	3830	5470	5383.60	5.07	470	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	799	7.02	0.63	12	0.09	769.00	8528.00	8670	20240213	-37.72	4700	20240909	14.89	8670	-37.72	20240213	4700	14.89	20240909	8670	-37.72	20240213	4700	14.89	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N
169	20241101	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	-80	5	-1.46	27030340	5033	7.02	5330	5460	5330	7110	3830	5470	5370.62	5.07	2485	5623	5546	5423	5346	5223	5585	5385	74	1640	500	3820	10	1	14792803	797	7.01	0.63	12	0.03	769.00	8528.00	8670	20240213	-37.83	4700	20240909	14.68	8670	-37.83	20240213	4700	14.68	20240909	8670	-37.83	20240213	4700	14.68	20240909	2.59	N	053450	500	73 억	749899	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History