KissMeData/156100/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	-250	5	-3.73	494727130	76573	238.71	6760	6760	6350	8710	4690	6700	6460.86	2.36	-8967	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1286	-58.64	3.64	12	0.38	-110.00	1773.00	10660	20231222	-39.49	5990	20240905	7.68	10640	-39.38	20240103	5990	7.68	20240905	10660	-39.49	20231222	5990	7.68	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
3	20241129	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-230	5	-3.43	457494980	70798	220.71	6760	6760	6350	8710	4690	6700	6461.98	2.36	-6374	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1290	-58.82	3.65	12	0.36	-110.00	1773.00	10660	20231222	-39.31	5990	20240905	8.01	10640	-39.19	20240103	5990	8.01	20240905	10660	-39.31	20231222	5990	8.01	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
4	20241129	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-230	5	-3.43	288499060	44349	138.25	6760	6760	6400	8710	4690	6700	6505.20	2.36	-3372	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1290	-58.82	3.65	12	0.22	-110.00	1773.00	10660	20231222	-39.31	5990	20240905	8.01	10640	-39.19	20240103	5990	8.01	20240905	10660	-39.31	20231222	5990	8.01	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
5	20241129	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-240	5	-3.58	269273110	41371	128.97	6760	6760	6400	8710	4690	6700	6508.74	2.36	-2913	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1288	-58.73	3.64	12	0.21	-110.00	1773.00	10660	20231222	-39.40	5990	20240905	7.85	10640	-39.29	20240103	5990	7.85	20240905	10660	-39.40	20231222	5990	7.85	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
6	20241129	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6510	-190	5	-2.84	192502380	29457	91.83	6760	6760	6480	8710	4690	6700	6535.03	2.36	-2828	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1298	-59.18	3.67	12	0.15	-110.00	1773.00	10660	20231222	-38.93	5990	20240905	8.68	10640	-38.82	20240103	5990	8.68	20240905	10660	-38.93	20231222	5990	8.68	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
7	20241129	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6550	-150	5	-2.24	143208330	21870	68.18	6760	6760	6480	8710	4690	6700	6548.16	2.36	-4117	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1306	-59.55	3.69	12	0.11	-110.00	1773.00	10660	20231222	-38.56	5990	20240905	9.35	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5990	9.35	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
8	20241129	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6550	-150	5	-2.24	108839590	16614	51.79	6760	6760	6480	8710	4690	6700	6551.08	2.36	-2286	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1306	-59.55	3.69	12	0.08	-110.00	1773.00	10660	20231222	-38.56	5990	20240905	9.35	10640	-38.44	20240103	5990	9.35	20240905	10660	-38.56	20231222	5990	9.35	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
9	20241129	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-90	5	-1.34	16100640	2416	7.53	6760	6760	6600	8710	4690	6700	6664.17	2.36	-1523	6893	6796	6673	6576	6453	6845	6625	100	2010	500	4820	10	1	19936743	1318	-60.09	3.73	12	0.01	-110.00	1773.00	10660	20231222	-37.99	5990	20240905	10.35	10640	-37.88	20240103	5990	10.35	20240905	10660	-37.99	20231222	5990	10.35	20240905	0.25	N	156100	500	99 억	471117	N	N	0	N	N
10	20241128	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	30	2	0.45	212480630	32078	93.23	6620	6770	6550	8670	4670	6670	6623.87	2.34	4092	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1336	-60.91	3.78	12	0.16	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
11	20241128	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-30	5	-0.45	206272290	31144	90.51	6620	6770	6550	8670	4670	6670	6623.18	2.34	4189	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1324	-60.36	3.75	12	0.16	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
12	20241128	140959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-20	5	-0.30	193677960	29241	84.98	6620	6770	6550	8670	4670	6670	6623.51	2.34	4213	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1326	-60.45	3.75	12	0.15	-110.00	1773.00	10660	20231222	-37.62	5990	20240905	11.02	10640	-37.50	20240103	5990	11.02	20240905	10660	-37.62	20231222	5990	11.02	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
13	20241128	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-30	5	-0.45	131178840	19743	57.38	6620	6770	6590	8670	4670	6670	6644.32	2.34	4031	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1324	-60.36	3.75	12	0.10	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
14	20241128	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-40	5	-0.60	113043870	17002	49.41	6620	6770	6590	8670	4670	6670	6648.86	2.34	5133	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1322	-60.27	3.74	12	0.09	-110.00	1773.00	10660	20231222	-37.80	5990	20240905	10.68	10640	-37.69	20240103	5990	10.68	20240905	10660	-37.80	20231222	5990	10.68	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
15	20241128	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-40	5	-0.60	87519740	13138	38.18	6620	6770	6620	8670	4670	6670	6661.57	2.34	6689	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1322	-60.27	3.74	12	0.07	-110.00	1773.00	10660	20231222	-37.80	5990	20240905	10.68	10640	-37.69	20240103	5990	10.68	20240905	10660	-37.80	20231222	5990	10.68	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
16	20241128	101000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	30	2	0.45	78085080	11719	34.06	6620	6770	6620	8670	4670	6670	6663.12	2.34	6995	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1336	-60.91	3.78	12	0.06	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
17	20241128	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	90	2	1.35	38247000	5741	16.68	6620	6770	6620	8670	4670	6670	6662.08	2.34	5036	6916	6792	6726	6602	6536	6760	6570	100	2000	500	4800	10	1	19936743	1348	-61.45	3.81	12	0.03	-110.00	1773.00	10660	20231222	-36.59	5990	20240905	12.85	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5990	12.85	20240905	0.25	N	156100	500	99 억	467032	N	N	0	N	N
18	20241127	160935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-150	5	-2.20	231285520	34405	130.81	6820	6850	6660	8860	4780	6820	6722.90	2.35	-1759	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1330	-60.64	3.76	12	0.17	-110.00	1773.00	10660	20231222	-37.43	5990	20240905	11.35	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5990	11.35	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
19	20241127	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-30	5	-0.44	189697110	28210	107.26	6820	6850	6660	8860	4780	6820	6724.46	2.35	-536	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1354	-61.73	3.83	12	0.14	-110.00	1773.00	10660	20231222	-36.30	5990	20240905	13.36	10640	-36.18	20240103	5990	13.36	20240905	10660	-36.30	20231222	5990	13.36	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
20	20241127	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-110	5	-1.61	138509590	20595	78.31	6820	6850	6660	8860	4780	6820	6725.40	2.35	-861	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1338	-61.00	3.78	12	0.10	-110.00	1773.00	10660	20231222	-37.05	5990	20240905	12.02	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5990	12.02	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
21	20241127	130946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-70	5	-1.03	105307300	15650	59.50	6820	6850	6660	8860	4780	6820	6728.90	2.35	309	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1346	-61.36	3.81	12	0.08	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
22	20241127	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-70	5	-1.03	77358410	11488	43.68	6820	6850	6660	8860	4780	6820	6733.84	2.35	-2067	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1346	-61.36	3.81	12	0.06	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
23	20241127	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-110	5	-1.61	67615130	10042	38.18	6820	6850	6660	8860	4780	6820	6733.23	2.35	-1328	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1338	-61.00	3.78	12	0.05	-110.00	1773.00	10660	20231222	-37.05	5990	20240905	12.02	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5990	12.02	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
24	20241127	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	-80	5	-1.17	33553610	4975	18.92	6820	6850	6660	8860	4780	6820	6744.44	2.35	-568	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1344	-61.27	3.80	12	0.02	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
25	20241127	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	-40	5	-0.59	4954270	729	2.77	6820	6850	6780	8860	4780	6820	6795.98	2.35	331	6946	6882	6766	6702	6586	6915	6735	100	2040	500	4910	10	1	19936743	1352	-61.64	3.82	12	0.00	-110.00	1773.00	10660	20231222	-36.40	5990	20240905	13.19	10640	-36.28	20240103	5990	13.19	20240905	10660	-36.40	20231222	5990	13.19	20240905	0.25	N	156100	500	99 억	468786	N	N	9	N	N
26	20241126	160937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	50	2	0.74	177292610	26298	97.97	6790	6830	6650	8800	4740	6770	6741.68	2.32	6625	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1360	-62.00	3.85	12	0.13	-110.00	1773.00	10660	20231222	-36.02	5990	20240905	13.86	10640	-35.90	20240103	5990	13.86	20240905	10660	-36.02	20231222	5990	13.86	20240905	0.28	N	156100	500	99 억	462161	N	N	9	N	N
27	20241126	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	30	2	0.44	169181610	25108	93.54	6790	6830	6650	8800	4740	6770	6738.16	2.32	6701	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1356	-61.82	3.84	12	0.13	-110.00	1773.00	10660	20231222	-36.21	5990	20240905	13.52	10640	-36.09	20240103	5990	13.52	20240905	10660	-36.21	20231222	5990	13.52	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
28	20241126	140946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-60	5	-0.89	87708310	13077	48.72	6790	6820	6650	8800	4740	6770	6707.07	2.32	-2218	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1338	-61.00	3.78	12	0.07	-110.00	1773.00	10660	20231222	-37.05	5990	20240905	12.02	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5990	12.02	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
29	20241126	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-70	5	-1.03	66610310	9919	36.95	6790	6820	6680	8800	4740	6770	6715.43	2.32	-813	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1336	-60.91	3.78	12	0.05	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
30	20241126	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-20	5	-0.30	63320360	9429	35.13	6790	6820	6680	8800	4740	6770	6715.49	2.32	-691	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1346	-61.36	3.81	12	0.05	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
31	20241126	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-10	5	-0.15	61783850	9201	34.28	6790	6820	6680	8800	4740	6770	6714.91	2.32	-564	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1348	-61.45	3.81	12	0.05	-110.00	1773.00	10660	20231222	-36.59	5990	20240905	12.85	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5990	12.85	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
32	20241126	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-70	5	-1.03	17892310	2656	9.89	6790	6820	6700	8800	4740	6770	6736.56	2.32	-971	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1336	-60.91	3.78	12	0.01	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
33	20241126	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	50	2	0.74	5540280	817	3.04	6790	6820	6750	8800	4740	6770	6781.25	2.32	-565	6950	6860	6720	6630	6490	6905	6675	100	2030	500	4870	10	1	19936743	1360	-62.00	3.85	12	0.00	-110.00	1773.00	10660	20231222	-36.02	5990	20240905	13.86	10640	-35.90	20240103	5990	13.86	20240905	10660	-36.02	20231222	5990	13.86	20240905	0.28	N	156100	500	99 억	462161	N	N	5	N	N
34	20241125	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	160	2	2.42	180139870	26840	57.99	6610	6810	6580	8590	4630	6610	6709.31	2.28	6634	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1350	-61.55	3.82	12	0.13	-110.00	1773.00	10660	20231222	-36.49	5990	20240905	13.02	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5990	13.02	20240905	0.28	N	156100	500	99 억	455519	N	N	5	N	N
35	20241125	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	150	2	2.27	148686190	22194	47.95	6610	6810	6580	8590	4630	6610	6699.39	2.28	6367	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1348	-61.45	3.81	12	0.11	-110.00	1773.00	10660	20231222	-36.59	5990	20240905	12.85	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5990	12.85	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
36	20241125	140941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	200	2	3.03	134372620	20074	43.37	6610	6810	6580	8590	4630	6610	6693.86	2.28	6470	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1358	-61.91	3.84	12	0.10	-110.00	1773.00	10660	20231222	-36.12	5990	20240905	13.69	10640	-36.00	20240103	5990	13.69	20240905	10660	-36.12	20231222	5990	13.69	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
37	20241125	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	100	2	1.51	100092160	15002	32.41	6610	6790	6580	8590	4630	6610	6671.92	2.28	3475	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1338	-61.00	3.78	12	0.08	-110.00	1773.00	10660	20231222	-37.05	5990	20240905	12.02	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5990	12.02	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
38	20241125	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	40	2	0.61	94880400	14223	30.73	6610	6790	6580	8590	4630	6610	6670.91	2.28	3508	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1326	-60.45	3.75	12	0.07	-110.00	1773.00	10660	20231222	-37.62	5990	20240905	11.02	10640	-37.50	20240103	5990	11.02	20240905	10660	-37.62	20231222	5990	11.02	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
39	20241125	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	70	2	1.06	81377090	12198	26.35	6610	6790	6580	8590	4630	6610	6671.35	2.28	2372	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1332	-60.73	3.77	12	0.06	-110.00	1773.00	10660	20231222	-37.34	5990	20240905	11.52	10640	-37.22	20240103	5990	11.52	20240905	10660	-37.34	20231222	5990	11.52	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
40	20241125	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	80	2	1.21	63379630	9518	20.56	6610	6790	6580	8590	4630	6610	6658.92	2.28	2484	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1334	-60.82	3.77	12	0.05	-110.00	1773.00	10660	20231222	-37.24	5990	20240905	11.69	10640	-37.12	20240103	5990	11.69	20240905	10660	-37.24	20231222	5990	11.69	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
41	20241125	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	100	2	1.51	3797840	572	1.24	6610	6720	6610	8590	4630	6610	6639.58	2.28	295	7016	6812	6696	6492	6376	6755	6435	100	1980	500	4750	10	1	19936743	1338	-61.00	3.78	12	0.00	-110.00	1773.00	10660	20231222	-37.05	5990	20240905	12.02	10640	-36.94	20240103	5990	12.02	20240905	10660	-37.05	20231222	5990	12.02	20240905	0.28	N	156100	500	99 억	455519	N	N	3	N	N
42	20241122	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-130	5	-1.93	306888510	46211	205.75	6900	6900	6580	8760	4720	6740	6641.09	2.33	-9075	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1318	-60.09	3.73	12	0.23	-110.00	1773.00	10660	20231222	-37.99	5990	20240905	10.35	10640	-37.88	20240103	5990	10.35	20240905	10660	-37.99	20231222	5990	10.35	20240905	0.29	N	156100	500	99 억	464596	N	N	3	N	N
43	20241122	150849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-100	5	-1.48	260801370	39234	174.68	6900	6900	6580	8760	4720	6740	6647.33	2.33	-7258	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1324	-60.36	3.75	12	0.20	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
44	20241122	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-130	5	-1.93	178721800	26810	119.37	6900	6900	6580	8760	4720	6740	6666.24	2.33	-5532	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1318	-60.09	3.73	12	0.13	-110.00	1773.00	10660	20231222	-37.99	5990	20240905	10.35	10640	-37.88	20240103	5990	10.35	20240905	10660	-37.99	20231222	5990	10.35	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
45	20241122	130846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-100	5	-1.48	157353630	23582	105.00	6900	6900	6580	8760	4720	6740	6672.62	2.33	-4264	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1324	-60.36	3.75	12	0.12	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
46	20241122	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-60	5	-0.89	135555880	20300	90.38	6900	6900	6580	8760	4720	6740	6677.63	2.33	-3134	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1332	-60.73	3.77	12	0.10	-110.00	1773.00	10660	20231222	-37.34	5990	20240905	11.52	10640	-37.22	20240103	5990	11.52	20240905	10660	-37.34	20231222	5990	11.52	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
47	20241122	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-10	5	-0.15	66615400	9906	44.11	6900	6900	6610	8760	4720	6740	6724.75	2.33	-3032	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1342	-61.18	3.80	12	0.05	-110.00	1773.00	10660	20231222	-36.87	5990	20240905	12.35	10640	-36.75	20240103	5990	12.35	20240905	10660	-36.87	20231222	5990	12.35	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
48	20241122	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	30	2	0.45	39647730	5864	26.11	6900	6900	6710	8760	4720	6740	6761.21	2.33	-1958	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1350	-61.55	3.82	12	0.03	-110.00	1773.00	10660	20231222	-36.49	5990	20240905	13.02	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5990	13.02	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
49	20241122	090852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	10	2	0.15	7875900	1162	5.17	6900	6900	6750	8760	4720	6740	6777.88	2.33	-539	6866	6802	6676	6612	6486	6835	6645	100	2020	500	4850	10	1	19936743	1346	-61.36	3.81	12	0.01	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.29	N	156100	500	99 억	464596	N	N	2	N	N
50	20241121	160842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	40	2	0.60	146046170	22000	128.56	6700	6740	6550	8710	4690	6700	6637.68	2.35	-3064	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1344	-61.27	3.80	12	0.11	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
51	20241121	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-30	5	-0.45	130741910	19712	115.19	6700	6730	6550	8710	4690	6700	6632.61	2.35	-2583	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1330	-60.64	3.76	12	0.10	-110.00	1773.00	10660	20231222	-37.43	5990	20240905	11.35	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5990	11.35	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
52	20241121	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-20	5	-0.30	119277190	17988	105.12	6700	6730	6550	8710	4690	6700	6630.93	2.35	-2475	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1332	-60.73	3.77	12	0.09	-110.00	1773.00	10660	20231222	-37.34	5990	20240905	11.52	10640	-37.22	20240103	5990	11.52	20240905	10660	-37.34	20231222	5990	11.52	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
53	20241121	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	-40	5	-0.60	114820360	17319	101.21	6700	6730	6550	8710	4690	6700	6629.73	2.35	-2549	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1328	-60.55	3.76	12	0.09	-110.00	1773.00	10660	20231222	-37.52	5990	20240905	11.19	10640	-37.41	20240103	5990	11.19	20240905	10660	-37.52	20231222	5990	11.19	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
54	20241121	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-90	5	-1.34	110936830	16733	97.79	6700	6730	6550	8710	4690	6700	6629.82	2.35	-2440	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1318	-60.09	3.73	12	0.08	-110.00	1773.00	10660	20231222	-37.99	5990	20240905	10.35	10640	-37.88	20240103	5990	10.35	20240905	10660	-37.99	20231222	5990	10.35	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
55	20241121	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-30	5	-0.45	64765860	9776	57.13	6700	6730	6550	8710	4690	6700	6624.99	2.35	-4081	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1330	-60.64	3.76	12	0.05	-110.00	1773.00	10660	20231222	-37.43	5990	20240905	11.35	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5990	11.35	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
56	20241121	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-30	5	-0.45	63721480	9619	56.21	6700	6730	6550	8710	4690	6700	6624.54	2.35	-4023	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1330	-60.64	3.76	12	0.05	-110.00	1773.00	10660	20231222	-37.43	5990	20240905	11.35	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5990	11.35	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
57	20241121	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-60	5	-0.90	5247960	786	4.59	6700	6700	6630	8710	4690	6700	6676.79	2.35	-245	6920	6810	6730	6620	6540	6770	6580	100	2010	500	4820	10	1	19936743	1324	-60.36	3.75	12	0.00	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.29	N	156100	500	99 억	467663	N	N	2	N	N
58	20241120	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-40	5	-0.59	115299530	17112	76.20	6740	6840	6650	8760	4720	6740	6737.93	2.32	4225	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1336	-60.91	3.78	12	0.09	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.28	N	156100	500	99 억	463438	N	N	2	N	N
59	20241120	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	0	3	0.00	110008410	16323	72.69	6740	6840	6650	8760	4720	6740	6739.47	2.32	4571	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1344	-61.27	3.80	12	0.08	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
60	20241120	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	0	3	0.00	78913400	11706	52.13	6740	6840	6650	8760	4720	6740	6741.28	2.32	3560	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1344	-61.27	3.80	12	0.06	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
61	20241120	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	50	2	0.74	73946270	10970	48.85	6740	6840	6650	8760	4720	6740	6740.77	2.32	3602	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1354	-61.73	3.83	12	0.06	-110.00	1773.00	10660	20231222	-36.30	5990	20240905	13.36	10640	-36.18	20240103	5990	13.36	20240905	10660	-36.30	20231222	5990	13.36	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
62	20241120	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	10	2	0.15	72169610	10708	47.68	6740	6840	6650	8760	4720	6740	6739.78	2.32	3553	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1346	-61.36	3.81	12	0.05	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
63	20241120	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	50	2	0.74	60622680	9000	40.08	6740	6840	6650	8760	4720	6740	6735.85	2.32	3670	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1354	-61.73	3.83	12	0.05	-110.00	1773.00	10660	20231222	-36.30	5990	20240905	13.36	10640	-36.18	20240103	5990	13.36	20240905	10660	-36.30	20231222	5990	13.36	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
64	20241120	100902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-40	5	-0.59	34387140	5121	22.80	6740	6800	6650	8760	4720	6740	6714.93	2.32	1692	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1336	-60.91	3.78	12	0.03	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
65	20241120	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-10	5	-0.15	6435380	953	4.24	6740	6800	6730	8760	4720	6740	6752.76	2.32	-295	6920	6830	6730	6640	6540	6780	6590	100	2020	500	4850	10	1	19936743	1342	-61.18	3.80	12	0.00	-110.00	1773.00	10660	20231222	-36.87	5990	20240905	12.35	10640	-36.75	20240103	5990	12.35	20240905	10660	-36.87	20231222	5990	12.35	20240905	0.28	N	156100	500	99 억	463438	N	N	3	N	N
66	20241119	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	-10	5	-0.15	147814440	22080	47.70	6750	6820	6630	8770	4730	6750	6694.49	2.33	-122	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1344	-61.27	3.80	12	0.11	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.30	N	156100	500	99 억	463561	N	N	3	N	N
67	20241119	150826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	10	2	0.15	140269850	20960	45.28	6750	6820	6630	8770	4730	6750	6692.26	2.33	472	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1348	-61.45	3.81	12	0.11	-110.00	1773.00	10660	20231222	-36.59	5990	20240905	12.85	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5990	12.85	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
68	20241119	140826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-30	5	-0.44	105652920	15771	34.07	6750	6820	6630	8770	4730	6750	6699.19	2.33	783	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1340	-61.09	3.79	12	0.08	-110.00	1773.00	10660	20231222	-36.96	5990	20240905	12.19	10640	-36.84	20240103	5990	12.19	20240905	10660	-36.96	20231222	5990	12.19	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
69	20241119	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-30	5	-0.44	79109910	11793	25.48	6750	6820	6630	8770	4730	6750	6708.21	2.33	783	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1340	-61.09	3.79	12	0.06	-110.00	1773.00	10660	20231222	-36.96	5990	20240905	12.19	10640	-36.84	20240103	5990	12.19	20240905	10660	-36.96	20231222	5990	12.19	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
70	20241119	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-60	5	-0.89	70433560	10496	22.67	6750	6820	6630	8770	4730	6750	6710.51	2.33	385	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1334	-60.82	3.77	12	0.05	-110.00	1773.00	10660	20231222	-37.24	5990	20240905	11.69	10640	-37.12	20240103	5990	11.69	20240905	10660	-37.24	20231222	5990	11.69	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
71	20241119	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	-10	5	-0.15	33209820	4949	10.69	6750	6820	6630	8770	4730	6750	6710.41	2.33	450	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1344	-61.27	3.80	12	0.02	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
72	20241119	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-50	5	-0.74	24276970	3616	7.81	6750	6820	6630	8770	4730	6750	6713.76	2.33	-233	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1336	-60.91	3.78	12	0.02	-110.00	1773.00	10660	20231222	-37.15	5990	20240905	11.85	10640	-37.03	20240103	5990	11.85	20240905	10660	-37.15	20231222	5990	11.85	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
73	20241119	090843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-80	5	-1.19	2122930	317	0.68	6750	6750	6630	8770	4730	6750	6696.94	2.33	190	7263	7006	6843	6586	6423	6925	6505	100	2020	500	4860	10	1	19936743	1330	-60.64	3.76	12	0.00	-110.00	1773.00	10660	20231222	-37.43	5990	20240905	11.35	10640	-37.31	20240103	5990	11.35	20240905	10660	-37.43	20231222	5990	11.35	20240905	0.30	N	156100	500	99 억	463561	N	N	4	N	N
74	20241118	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-120	5	-1.75	312677810	46129	85.06	7100	7100	6680	8930	4810	6870	6778.33	2.34	-3593	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1346	-61.36	3.81	12	0.23	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.30	N	156100	500	99 억	467152	N	N	4	N	N
75	20241118	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-110	5	-1.60	292119810	43083	79.44	7100	7100	6680	8930	4810	6870	6780.40	2.34	-3211	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1348	-61.45	3.81	12	0.22	-110.00	1773.00	10660	20231222	-36.59	5990	20240905	12.85	10640	-36.47	20240103	5990	12.85	20240905	10660	-36.59	20231222	5990	12.85	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
76	20241118	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-100	5	-1.46	188479290	27781	51.23	7100	7100	6680	8930	4810	6870	6784.47	2.34	-4636	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1350	-61.55	3.82	12	0.14	-110.00	1773.00	10660	20231222	-36.49	5990	20240905	13.02	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5990	13.02	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
77	20241118	130825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-100	5	-1.46	126133020	18541	34.19	7100	7100	6680	8930	4810	6870	6802.92	2.34	-3561	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1350	-61.55	3.82	12	0.09	-110.00	1773.00	10660	20231222	-36.49	5990	20240905	13.02	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5990	13.02	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
78	20241118	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	-40	5	-0.58	93799450	13762	25.38	7100	7100	6680	8930	4810	6870	6815.83	2.34	-989	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1362	-62.09	3.85	12	0.07	-110.00	1773.00	10660	20231222	-35.93	5990	20240905	14.02	10640	-35.81	20240103	5990	14.02	20240905	10660	-35.93	20231222	5990	14.02	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
79	20241118	110828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-10	5	-0.15	80637470	11831	21.82	7100	7100	6680	8930	4810	6870	6815.78	2.34	302	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1368	-62.36	3.87	12	0.06	-110.00	1773.00	10660	20231222	-35.65	5990	20240905	14.52	10640	-35.53	20240103	5990	14.52	20240905	10660	-35.65	20231222	5990	14.52	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
80	20241118	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-50	5	-0.73	62702190	9203	16.97	7100	7100	6680	8930	4810	6870	6813.23	2.34	-72	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1360	-62.00	3.85	12	0.05	-110.00	1773.00	10660	20231222	-36.02	5990	20240905	13.86	10640	-35.90	20240103	5990	13.86	20240905	10660	-36.02	20231222	5990	13.86	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
81	20241118	090818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-70	5	-1.02	26267960	3855	7.11	7100	7100	6680	8930	4810	6870	6814.00	2.34	-1998	7156	7012	6756	6612	6356	7085	6685	100	2060	500	4940	10	1	19936743	1356	-61.82	3.84	12	0.02	-110.00	1773.00	10660	20231222	-36.21	5990	20240905	13.52	10640	-36.09	20240103	5990	13.52	20240905	10660	-36.21	20231222	5990	13.52	20240905	0.30	N	156100	500	99 억	467152	N	N	1	N	N
82	20241115	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	170	2	2.54	360054110	54206	133.29	6720	6900	6500	8710	4690	6700	6642.33	2.36	2092	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1370	-62.45	3.87	12	0.27	-110.00	1773.00	10660	20231222	-35.55	5990	20240905	14.69	10640	-35.43	20240103	5990	14.69	20240905	10660	-35.55	20231222	5990	14.69	20240905	0.29	N	156100	500	99 억	471105	N	N	1	N	N
83	20241115	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	180	2	2.69	354766140	53437	131.40	6720	6900	6500	8710	4690	6700	6638.96	2.36	2188	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1372	-62.55	3.88	12	0.27	-110.00	1773.00	10660	20231222	-35.46	5990	20240905	14.86	10640	-35.34	20240103	5990	14.86	20240905	10660	-35.46	20231222	5990	14.86	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
84	20241115	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	170	2	2.54	333604300	50349	123.81	6720	6900	6500	8710	4690	6700	6625.84	2.36	631	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1370	-62.45	3.87	12	0.25	-110.00	1773.00	10660	20231222	-35.55	5990	20240905	14.69	10640	-35.43	20240103	5990	14.69	20240905	10660	-35.55	20231222	5990	14.69	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
85	20241115	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	140	2	2.09	312339340	47243	116.17	6720	6900	6500	8710	4690	6700	6611.34	2.36	380	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1364	-62.18	3.86	12	0.24	-110.00	1773.00	10660	20231222	-35.83	5990	20240905	14.19	10640	-35.71	20240103	5990	14.19	20240905	10660	-35.83	20231222	5990	14.19	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
86	20241115	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	30	2	0.45	280688270	42588	104.72	6720	6790	6500	8710	4690	6700	6590.78	2.36	124	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1342	-61.18	3.80	12	0.21	-110.00	1773.00	10660	20231222	-36.87	5990	20240905	12.35	10640	-36.75	20240103	5990	12.35	20240905	10660	-36.87	20231222	5990	12.35	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
87	20241115	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-20	5	-0.30	255814550	38878	95.60	6720	6790	6500	8710	4690	6700	6579.93	2.36	-1233	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1332	-60.73	3.77	12	0.20	-110.00	1773.00	10660	20231222	-37.34	5990	20240905	11.52	10640	-37.22	20240103	5990	11.52	20240905	10660	-37.34	20231222	5990	11.52	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
88	20241115	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	-110	5	-1.64	187963740	28635	70.41	6720	6790	6500	8710	4690	6700	6564.13	2.36	-2636	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1314	-59.91	3.72	12	0.14	-110.00	1773.00	10660	20231222	-38.18	5990	20240905	10.02	10640	-38.06	20240103	5990	10.02	20240905	10660	-38.18	20231222	5990	10.02	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
89	20241115	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-60	5	-0.90	13287450	1992	4.90	6720	6790	6640	8710	4690	6700	6670.41	2.36	-257	7173	6936	6813	6576	6453	6875	6515	100	2010	500	4820	10	1	19936743	1324	-60.36	3.75	12	0.01	-110.00	1773.00	10660	20231222	-37.71	5990	20240905	10.85	10640	-37.59	20240103	5990	10.85	20240905	10660	-37.71	20231222	5990	10.85	20240905	0.29	N	156100	500	99 억	471105	N	N	16	N	N
90	20241114	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-60	5	-0.88	263586650	38677	40.70	7040	7050	6700	8850	4770	6810	6815.07	2.33	5563	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1346	-61.36	3.81	12	0.19	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
91	20241114	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	-70	5	-1.03	226902590	33234	34.97	7040	7050	6700	8850	4770	6810	6827.42	2.33	6174	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1344	-61.27	3.80	12	0.17	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
92	20241114	140836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	0	3	0.00	218585200	32007	33.68	7040	7050	6700	8850	4770	6810	6829.29	2.33	6877	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1358	-61.91	3.84	12	0.16	-110.00	1773.00	10660	20231222	-36.12	5990	20240905	13.69	10640	-36.00	20240103	5990	13.69	20240905	10660	-36.12	20231222	5990	13.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
93	20241114	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-60	5	-0.88	163876240	23890	25.14	7040	7050	6710	8850	4770	6810	6859.62	2.33	7773	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1346	-61.36	3.81	12	0.12	-110.00	1773.00	10660	20231222	-36.68	5990	20240905	12.69	10640	-36.56	20240103	5990	12.69	20240905	10660	-36.68	20231222	5990	12.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
94	20241114	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-10	5	-0.15	155769580	22697	23.88	7040	7050	6710	8850	4770	6810	6863.00	2.33	7094	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1356	-61.82	3.84	12	0.11	-110.00	1773.00	10660	20231222	-36.21	5990	20240905	13.52	10640	-36.09	20240103	5990	13.52	20240905	10660	-36.21	20231222	5990	13.52	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
95	20241114	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	120	2	1.76	58197420	8331	8.77	7040	7050	6810	8850	4770	6810	6985.65	2.33	-1215	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1382	-63.00	3.91	12	0.04	-110.00	1773.00	10660	20231222	-34.99	5990	20240905	15.69	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5990	15.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
96	20241114	100854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	120	2	1.76	11284100	1616	1.70	7040	7050	6810	8850	4770	6810	6982.74	2.33	-1345	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1382	-63.00	3.91	12	0.01	-110.00	1773.00	10660	20231222	-34.99	5990	20240905	15.69	10640	-34.87	20240103	5990	15.69	20240905	10660	-34.99	20231222	5990	15.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
97	20241114	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	0	3	0.00	0	0	0.00	0	0	0	8850	4770	6810	0.00	2.33	0	7176	6992	6846	6662	6516	6920	6590	100	2040	500	4900	10	1	19936743	1358	-61.91	3.84	12	0.00	-110.00	1773.00	10660	20231222	-36.12	5990	20240905	13.69	10640	-36.00	20240103	5990	13.69	20240905	10660	-36.12	20231222	5990	13.69	20240905	0.31	N	156100	500	99 억	465282	N	N	7	N	N
98	20241113	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-220	5	-3.13	647956390	95032	152.17	7030	7030	6700	9130	4930	7030	6818.44	2.28	13888	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1358	-61.91	3.84	12	0.48	-110.00	1773.00	10660	20231222	-36.12	5990	20240905	13.69	10640	-36.00	20240103	5990	13.69	20240905	10660	-36.12	20231222	5990	13.69	20240905	0.34	N	156100	500	99 억	455384	N	N	7	N	N
99	20241113	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-130	5	-1.85	610409440	89539	143.37	7030	7030	6700	9130	4930	7030	6817.25	2.28	12746	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1376	-62.73	3.89	12	0.45	-110.00	1773.00	10660	20231222	-35.27	5990	20240905	15.19	10640	-35.15	20240103	5990	15.19	20240905	10660	-35.27	20231222	5990	15.19	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
100	20241113	140548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	-200	5	-2.84	496472570	72931	116.78	7030	7030	6700	9130	4930	7030	6807.43	2.28	14180	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1362	-62.09	3.85	12	0.37	-110.00	1773.00	10660	20231222	-35.93	5990	20240905	14.02	10640	-35.81	20240103	5990	14.02	20240905	10660	-35.93	20231222	5990	14.02	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
101	20241113	130544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	-290	5	-4.13	348824880	51117	81.85	7030	7030	6730	9130	4930	7030	6824.05	2.28	10774	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1344	-61.27	3.80	12	0.26	-110.00	1773.00	10660	20231222	-36.77	5990	20240905	12.52	10640	-36.65	20240103	5990	12.52	20240905	10660	-36.77	20231222	5990	12.52	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
102	20241113	120542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	-250	5	-3.56	285905320	41816	66.96	7030	7030	6740	9130	4930	7030	6837.22	2.28	9737	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1352	-61.64	3.82	12	0.21	-110.00	1773.00	10660	20231222	-36.40	5990	20240905	13.19	10640	-36.28	20240103	5990	13.19	20240905	10660	-36.40	20231222	5990	13.19	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
103	20241113	110540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-260	5	-3.70	272969620	39909	63.90	7030	7030	6740	9130	4930	7030	6839.80	2.28	9891	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1350	-61.55	3.82	12	0.20	-110.00	1773.00	10660	20231222	-36.49	5990	20240905	13.02	10640	-36.37	20240103	5990	13.02	20240905	10660	-36.49	20231222	5990	13.02	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
104	20241113	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-140	5	-1.99	199973150	29156	46.68	7030	7030	6750	9130	4930	7030	6858.73	2.28	7960	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1374	-62.64	3.89	12	0.15	-110.00	1773.00	10660	20231222	-35.37	5990	20240905	15.03	10640	-35.24	20240103	5990	15.03	20240905	10660	-35.37	20231222	5990	15.03	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
105	20241113	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-70	5	-1.00	3646190	523	0.84	7030	7030	6960	9130	4930	7030	6971.68	2.28	-52	7263	7146	6973	6856	6683	7060	6770	100	2100	500	5060	10	1	19936743	1388	-63.27	3.93	12	0.00	-110.00	1773.00	10660	20231222	-34.71	5990	20240905	16.19	10640	-34.59	20240103	5990	16.19	20240905	10660	-34.71	20231222	5990	16.19	20240905	0.34	N	156100	500	99 억	455384	N	N	11	N	N
106	20241112	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-70	5	-0.99	432841380	62312	70.29	7060	7090	6800	9230	4970	7100	6946.30	2.21	15703	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1402	-63.91	3.97	12	0.31	-110.00	1773.00	10660	20231222	-34.05	5990	20240905	17.36	10640	-33.93	20240103	5990	17.36	20240905	10660	-34.05	20231222	5990	17.36	20240905	0.34	N	156100	500	99 억	439638	N	N	11	N	N
107	20241112	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-40	5	-0.56	393028790	56649	63.90	7060	7090	6800	9230	4970	7100	6937.97	2.21	12141	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1408	-64.18	3.98	12	0.28	-110.00	1773.00	10660	20231222	-33.77	5990	20240905	17.86	10640	-33.65	20240103	5990	17.86	20240905	10660	-33.77	20231222	5990	17.86	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
108	20241112	140818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	-50	5	-0.70	366265870	52854	59.62	7060	7090	6800	9230	4970	7100	6929.77	2.21	11629	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1406	-64.09	3.98	12	0.27	-110.00	1773.00	10660	20231222	-33.86	5990	20240905	17.70	10640	-33.74	20240103	5990	17.70	20240905	10660	-33.86	20231222	5990	17.70	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
109	20241112	130816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-70	5	-0.99	343954390	49694	56.06	7060	7060	6800	9230	4970	7100	6921.45	2.21	12037	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1402	-63.91	3.97	12	0.25	-110.00	1773.00	10660	20231222	-34.05	5990	20240905	17.36	10640	-33.93	20240103	5990	17.36	20240905	10660	-34.05	20231222	5990	17.36	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
110	20241112	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	-110	5	-1.55	306457190	44334	50.01	7060	7060	6800	9230	4970	7100	6912.46	2.21	8018	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1394	-63.55	3.94	12	0.22	-110.00	1773.00	10660	20231222	-34.43	5990	20240905	16.69	10640	-34.30	20240103	5990	16.69	20240905	10660	-34.43	20231222	5990	16.69	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
111	20241112	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-80	5	-1.13	299268460	43305	48.85	7060	7060	6800	9230	4970	7100	6910.71	2.21	8408	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1400	-63.82	3.96	12	0.22	-110.00	1773.00	10660	20231222	-34.15	5990	20240905	17.20	10640	-34.02	20240103	5990	17.20	20240905	10660	-34.15	20231222	5990	17.20	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
112	20241112	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-150	5	-2.11	195834510	28438	32.08	7060	7060	6800	9230	4970	7100	6886.37	2.21	2076	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1386	-63.18	3.92	12	0.14	-110.00	1773.00	10660	20231222	-34.80	5990	20240905	16.03	10640	-34.68	20240103	5990	16.03	20240905	10660	-34.80	20231222	5990	16.03	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
113	20241112	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-140	5	-1.97	21280220	3040	3.43	7060	7060	6930	9230	4970	7100	7000.07	2.21	-1715	7686	7392	7146	6852	6606	7270	6730	100	2130	500	5110	10	1	19936743	1388	-63.27	3.93	12	0.02	-110.00	1773.00	10660	20231222	-34.71	5990	20240905	16.19	10640	-34.59	20240103	5990	16.19	20240905	10660	-34.71	20231222	5990	16.19	20240905	0.34	N	156100	500	99 억	439638	N	N	5	N	N
114	20241111	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-240	5	-3.27	630829470	88506	117.36	7340	7440	6900	9540	5140	7340	7127.56	2.17	7538	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1416	-64.55	4.00	12	0.44	-110.00	1773.00	10660	20231222	-33.40	5990	20240905	18.53	10640	-33.27	20240103	5990	18.53	20240905	10660	-33.40	20231222	5990	18.53	20240905	0.33	N	156100	500	99 억	432027	N	N	5	N	N
115	20241111	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-240	5	-3.27	510256030	71360	94.62	7340	7440	7050	9540	5140	7340	7150.45	2.17	7667	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1416	-64.55	4.00	12	0.36	-110.00	1773.00	10660	20231222	-33.40	5990	20240905	18.53	10640	-33.27	20240103	5990	18.53	20240905	10660	-33.40	20231222	5990	18.53	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
116	20241111	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-190	5	-2.59	478280050	66865	88.66	7340	7440	7050	9540	5140	7340	7152.92	2.17	6554	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1425	-65.00	4.03	12	0.34	-110.00	1773.00	10660	20231222	-32.93	5990	20240905	19.37	10640	-32.80	20240103	5990	19.37	20240905	10660	-32.93	20231222	5990	19.37	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
117	20241111	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-190	5	-2.59	432435950	60448	80.15	7340	7440	7050	9540	5140	7340	7153.85	2.17	7376	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1425	-65.00	4.03	12	0.30	-110.00	1773.00	10660	20231222	-32.93	5990	20240905	19.37	10640	-32.80	20240103	5990	19.37	20240905	10660	-32.93	20231222	5990	19.37	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
118	20241111	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-170	5	-2.32	402469690	56241	74.58	7340	7440	7050	9540	5140	7340	7156.16	2.17	6518	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1429	-65.18	4.04	12	0.28	-110.00	1773.00	10660	20231222	-32.74	5990	20240905	19.70	10640	-32.61	20240103	5990	19.70	20240905	10660	-32.74	20231222	5990	19.70	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
119	20241111	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	-210	5	-2.86	385532950	53861	71.42	7340	7440	7050	9540	5140	7340	7157.92	2.17	6526	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1421	-64.82	4.02	12	0.27	-110.00	1773.00	10660	20231222	-33.11	5990	20240905	19.03	10640	-32.99	20240103	5990	19.03	20240905	10660	-33.11	20231222	5990	19.03	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
120	20241111	100805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	-290	5	-3.95	336361610	46982	62.30	7340	7440	7050	9540	5140	7340	7159.37	2.17	7549	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1406	-64.09	3.98	12	0.24	-110.00	1773.00	10660	20231222	-33.86	5990	20240905	17.70	10640	-33.74	20240103	5990	17.70	20240905	10660	-33.86	20231222	5990	17.70	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
121	20241111	090802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-40	5	-0.54	35213680	4814	6.38	7340	7440	7250	9540	5140	7340	7314.84	2.17	-1371	7726	7532	7316	7122	6906	7630	7220	100	2200	500	5280	10	1	19936743	1455	-66.36	4.12	12	0.02	-110.00	1773.00	10660	20231222	-31.52	5990	20240905	21.87	10640	-31.39	20240103	5990	21.87	20240905	10660	-31.52	20231222	5990	21.87	20240905	0.33	N	156100	500	99 억	432027	N	N	3	N	N
122	20241108	160758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	110	2	1.52	550690030	75382	109.47	7150	7510	7100	9390	5070	7230	7305.24	2.13	8296	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1463	-66.73	4.14	12	0.38	-110.00	1773.00	10660	20231222	-31.14	5990	20240905	22.54	10640	-31.02	20240103	5990	22.54	20240905	10660	-31.14	20231222	5990	22.54	20240905	0.37	N	156100	500	99 억	423754	N	N	3	N	N
123	20241108	150805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	80	2	1.11	526457410	72057	104.64	7150	7510	7100	9390	5070	7230	7306.12	2.13	8242	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1457	-66.45	4.12	12	0.36	-110.00	1773.00	10660	20231222	-31.43	5990	20240905	22.04	10640	-31.30	20240103	5990	22.04	20240905	10660	-31.43	20231222	5990	22.04	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
124	20241108	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	110	2	1.52	425855490	58274	84.62	7150	7510	7100	9390	5070	7230	7307.81	2.13	3544	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1463	-66.73	4.14	12	0.29	-110.00	1773.00	10660	20231222	-31.14	5990	20240905	22.54	10640	-31.02	20240103	5990	22.54	20240905	10660	-31.14	20231222	5990	22.54	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
125	20241108	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	120	2	1.66	409289190	56007	81.33	7150	7510	7100	9390	5070	7230	7307.82	2.13	3456	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1465	-66.82	4.15	12	0.28	-110.00	1773.00	10660	20231222	-31.05	5990	20240905	22.70	10640	-30.92	20240103	5990	22.70	20240905	10660	-31.05	20231222	5990	22.70	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
126	20241108	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	150	2	2.07	374774880	51323	74.53	7150	7510	7100	9390	5070	7230	7302.28	2.13	4310	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1471	-67.09	4.16	12	0.26	-110.00	1773.00	10660	20231222	-30.77	5990	20240905	23.21	10640	-30.64	20240103	5990	23.21	20240905	10660	-30.77	20231222	5990	23.21	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
127	20241108	110803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	90	2	1.24	216025350	29929	43.46	7150	7360	7100	9390	5070	7230	7217.93	2.13	3906	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1459	-66.55	4.13	12	0.15	-110.00	1773.00	10660	20231222	-31.33	5990	20240905	22.20	10640	-31.20	20240103	5990	22.20	20240905	10660	-31.33	20231222	5990	22.20	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
128	20241108	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	30	2	0.41	146735930	20359	29.56	7150	7360	7100	9390	5070	7230	7207.42	2.13	5042	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1447	-66.00	4.09	12	0.10	-110.00	1773.00	10660	20231222	-31.89	5990	20240905	21.20	10640	-31.77	20240103	5990	21.20	20240905	10660	-31.89	20231222	5990	21.20	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
129	20241108	090758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	-10	5	-0.14	22838420	3175	4.61	7150	7360	7100	9390	5070	7230	7193.20	2.13	-45	7496	7362	7246	7112	6996	7305	7055	100	2160	500	5200	10	1	19936743	1439	-65.64	4.07	12	0.02	-110.00	1773.00	10660	20231222	-32.27	5990	20240905	20.53	10640	-32.14	20240103	5990	20.53	20240905	10660	-32.27	20231222	5990	20.53	20240905	0.37	N	156100	500	99 억	423754	N	N	4	N	N
130	20241107	160759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-150	5	-2.03	491834840	68214	37.89	7380	7380	7130	9590	5170	7380	7210.16	2.09	7199	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1441	-65.73	4.08	12	0.34	-110.00	1773.00	10660	20231222	-32.18	5990	20240905	20.70	10640	-32.05	20240103	5990	20.70	20240905	10660	-32.18	20231222	5990	20.70	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
131	20241107	150803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-170	5	-2.30	462150900	64103	35.60	7380	7380	7130	9590	5170	7380	7209.51	2.09	8821	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1437	-65.55	4.07	12	0.32	-110.00	1773.00	10660	20231222	-32.36	5990	20240905	20.37	10640	-32.24	20240103	5990	20.37	20240905	10660	-32.36	20231222	5990	20.37	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
132	20241107	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-200	5	-2.71	420119280	58252	32.35	7380	7380	7130	9590	5170	7380	7212.10	2.09	7700	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1431	-65.27	4.05	12	0.29	-110.00	1773.00	10660	20231222	-32.65	5990	20240905	19.87	10640	-32.52	20240103	5990	19.87	20240905	10660	-32.65	20231222	5990	19.87	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
133	20241107	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-90	5	-1.22	330383610	45778	25.43	7380	7380	7130	9590	5170	7380	7217.08	2.09	3110	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1453	-66.27	4.11	12	0.23	-110.00	1773.00	10660	20231222	-31.61	5990	20240905	21.70	10640	-31.48	20240103	5990	21.70	20240905	10660	-31.61	20231222	5990	21.70	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
134	20241107	120802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	-70	5	-0.95	293075090	40672	22.59	7380	7380	7130	9590	5170	7380	7205.82	2.09	3305	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1457	-66.45	4.12	12	0.20	-110.00	1773.00	10660	20231222	-31.43	5990	20240905	22.04	10640	-31.30	20240103	5990	22.04	20240905	10660	-31.43	20231222	5990	22.04	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
135	20241107	110759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-30	5	-0.41	240236250	33414	18.56	7380	7380	7130	9590	5170	7380	7189.69	2.09	5699	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1465	-66.82	4.15	12	0.17	-110.00	1773.00	10660	20231222	-31.05	5990	20240905	22.70	10640	-30.92	20240103	5990	22.70	20240905	10660	-31.05	20231222	5990	22.70	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
136	20241107	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-210	5	-2.85	206741840	28762	15.97	7380	7380	7130	9590	5170	7380	7188.02	2.09	5657	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1429	-65.18	4.04	12	0.14	-110.00	1773.00	10660	20231222	-32.74	5990	20240905	19.70	10640	-32.61	20240103	5990	19.70	20240905	10660	-32.74	20231222	5990	19.70	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
137	20241107	090800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-120	5	-1.63	16715330	2296	1.28	7380	7380	7200	9590	5170	7380	7280.20	2.09	-648	8126	7752	7526	7152	6926	7640	7040	100	2210	500	5310	10	1	19936743	1447	-66.00	4.09	12	0.01	-110.00	1773.00	10660	20231222	-31.89	5990	20240905	21.20	10640	-31.77	20240103	5990	21.20	20240905	10660	-31.89	20231222	5990	21.20	20240905	0.38	N	156100	500	99 억	416541	N	N	4	N	N
138	20241106	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-210	5	-2.77	1351189780	178184	198.15	7610	7900	7300	9860	5320	7590	7583.39	2.12	-7205	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1471	-67.09	4.16	12	0.89	-110.00	1773.00	10660	20231222	-30.77	5890	20231030	25.30	10640	-30.64	20240103	5990	23.21	20240905	10660	-30.77	20231222	5990	23.21	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
139	20241106	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	-230	5	-3.03	1308951110	172436	191.76	7610	7900	7330	9860	5320	7590	7590.94	2.12	-6845	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1467	-66.91	4.15	12	0.86	-110.00	1773.00	10660	20231222	-30.96	5890	20231030	24.96	10640	-30.83	20240103	5990	22.87	20240905	10660	-30.96	20231222	5990	22.87	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
140	20241106	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	-170	5	-2.24	1186797870	155923	173.40	7610	7900	7410	9860	5320	7590	7611.44	2.12	-3121	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1479	-67.45	4.18	12	0.78	-110.00	1773.00	10660	20231222	-30.39	5890	20231030	25.98	10640	-30.26	20240103	5990	23.87	20240905	10660	-30.39	20231222	5990	23.87	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
141	20241106	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-160	5	-2.11	1141978180	149882	166.68	7610	7900	7410	9860	5320	7590	7619.18	2.12	-2897	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1481	-67.55	4.19	12	0.75	-110.00	1773.00	10660	20231222	-30.30	5890	20231030	26.15	10640	-30.17	20240103	5990	24.04	20240905	10660	-30.30	20231222	5990	24.04	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
142	20241106	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	-110	5	-1.45	1040202690	136186	151.45	7610	7900	7410	9860	5320	7590	7638.10	2.12	-3393	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1491	-68.00	4.22	12	0.68	-110.00	1773.00	10660	20231222	-29.83	5890	20231030	26.99	10640	-29.70	20240103	5990	24.87	20240905	10660	-29.83	20231222	5990	24.87	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
143	20241106	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7550	-40	5	-0.53	954117250	124689	138.66	7610	7900	7410	9860	5320	7590	7651.98	2.12	2	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1505	-68.64	4.26	12	0.63	-110.00	1773.00	10660	20231222	-29.17	5890	20231030	28.18	10640	-29.04	20240103	5990	26.04	20240905	10660	-29.17	20231222	5990	26.04	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
144	20241106	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-160	5	-2.11	692498030	89999	100.09	7610	7900	7430	9860	5320	7590	7694.51	2.12	4454	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1481	-67.55	4.19	12	0.45	-110.00	1773.00	10660	20231222	-30.30	5890	20231030	26.15	10640	-30.17	20240103	5990	24.04	20240905	10660	-30.30	20231222	5990	24.04	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
145	20241106	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	160	2	2.11	51491830	6673	7.42	7610	7790	7610	9860	5320	7590	7716.44	2.12	-436	8096	7842	7596	7342	7096	7720	7220	100	2270	500	5460	10	1	19936743	1545	-70.45	4.37	12	0.03	-110.00	1773.00	10660	20231222	-27.30	5890	20231030	31.58	10640	-27.16	20240103	5990	29.38	20240905	10660	-27.30	20231222	5990	29.38	20240905	0.31	N	156100	500	99 억	423631	N	N	4	N	N
146	20241105	160745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	10	2	0.13	671453580	88167	44.92	7660	7850	7350	9850	5310	7580	7615.71	2.15	-4959	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1513	-69.00	4.28	12	0.44	-110.00	1773.00	10660	20231222	-28.80	5890	20231030	28.86	10640	-28.67	20240103	5990	26.71	20240905	10660	-28.80	20231222	5990	26.71	20240905	0.32	N	156100	500	99 억	428715	N	N	4	N	N
147	20241105	150801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	70	2	0.92	611252710	80254	40.89	7660	7850	7350	9850	5310	7580	7616.48	2.15	-5073	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1525	-69.55	4.31	12	0.40	-110.00	1773.00	10660	20231222	-28.24	5890	20231030	29.88	10640	-28.10	20240103	5990	27.71	20240905	10660	-28.24	20231222	5990	27.71	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
148	20241105	140756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	10	2	0.13	313698940	41835	21.31	7660	7660	7350	9850	5310	7580	7498.48	2.15	121	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1513	-69.00	4.28	12	0.21	-110.00	1773.00	10660	20231222	-28.80	5890	20231030	28.86	10640	-28.67	20240103	5990	26.71	20240905	10660	-28.80	20231222	5990	26.71	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
149	20241105	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7580	0	3	0.00	275736470	36823	18.76	7660	7660	7350	9850	5310	7580	7488.16	2.15	-1290	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1511	-68.91	4.28	12	0.18	-110.00	1773.00	10660	20231222	-28.89	5890	20231030	28.69	10640	-28.76	20240103	5990	26.54	20240905	10660	-28.89	20231222	5990	26.54	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
150	20241105	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-50	5	-0.66	245224230	32776	16.70	7660	7660	7350	9850	5310	7580	7481.82	2.15	-1232	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1501	-68.45	4.25	12	0.16	-110.00	1773.00	10660	20231222	-29.36	5890	20231030	27.84	10640	-29.23	20240103	5990	25.71	20240905	10660	-29.36	20231222	5990	25.71	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
151	20241105	110744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	-80	5	-1.06	226948710	30336	15.46	7660	7660	7350	9850	5310	7580	7481.17	2.15	-899	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1495	-68.18	4.23	12	0.15	-110.00	1773.00	10660	20231222	-29.64	5890	20231030	27.33	10640	-29.51	20240103	5990	25.21	20240905	10660	-29.64	20231222	5990	25.21	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
152	20241105	100753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	-160	5	-2.11	173519520	23178	11.81	7660	7660	7350	9850	5310	7580	7486.39	2.15	-351	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1479	-67.45	4.18	12	0.12	-110.00	1773.00	10660	20231222	-30.39	5890	20231030	25.98	10640	-30.26	20240103	5990	23.87	20240905	10660	-30.39	20231222	5990	23.87	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
153	20241105	090749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-60	5	-0.79	28833880	3812	1.94	7660	7660	7480	9850	5310	7580	7563.98	2.15	-1288	8106	7842	7616	7352	7126	7730	7240	100	2270	500	5450	10	1	19936743	1499	-68.36	4.24	12	0.02	-110.00	1773.00	10660	20231222	-29.46	5890	20231030	27.67	10640	-29.32	20240103	5990	25.54	20240905	10660	-29.46	20231222	5990	25.54	20240905	0.32	N	156100	500	99 억	428715	N	N	1	N	N
154	20241104	160746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7580	30	2	0.40	1492926800	195598	91.71	7800	7880	7390	9810	5290	7550	7632.83	2.14	1779	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1511	-68.91	4.28	12	0.98	-110.00	1773.00	10660	20231222	-28.89	5890	20231030	28.69	10640	-28.76	20240103	5990	26.54	20240905	10660	-28.89	20231222	5990	26.54	20240905	0.31	N	156100	500	99 억	426823	N	N	1	N	N
155	20241104	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-20	5	-0.26	1440765490	188696	88.47	7800	7880	7390	9810	5290	7550	7635.38	2.14	3855	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1501	-68.45	4.25	12	0.95	-110.00	1773.00	10660	20231222	-29.36	5890	20231030	27.84	10640	-29.23	20240103	5990	25.71	20240905	10660	-29.36	20231222	5990	25.71	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
156	20241104	140746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	-70	5	-0.93	1326073470	173555	81.37	7800	7880	7390	9810	5290	7550	7640.66	2.14	13353	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1491	-68.00	4.22	12	0.87	-110.00	1773.00	10660	20231222	-29.83	5890	20231030	26.99	10640	-29.70	20240103	5990	24.87	20240905	10660	-29.83	20231222	5990	24.87	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
157	20241104	130731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	-130	5	-1.72	1283087410	167789	78.67	7800	7880	7390	9810	5290	7550	7647.03	2.14	14126	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1479	-67.45	4.18	12	0.84	-110.00	1773.00	10660	20231222	-30.39	5890	20231030	25.98	10640	-30.26	20240103	5990	23.87	20240905	10660	-30.39	20231222	5990	23.87	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
158	20241104	120735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	-50	5	-0.66	1210716120	158057	74.11	7800	7880	7390	9810	5290	7550	7660.00	2.14	19328	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1495	-68.18	4.23	12	0.79	-110.00	1773.00	10660	20231222	-29.64	5890	20231030	27.33	10640	-29.51	20240103	5990	25.21	20240905	10660	-29.64	20231222	5990	25.21	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
159	20241104	110730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-30	5	-0.40	1092563020	142205	66.67	7800	7880	7390	9810	5290	7550	7683.02	2.14	14410	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1499	-68.36	4.24	12	0.71	-110.00	1773.00	10660	20231222	-29.46	5890	20231030	27.67	10640	-29.32	20240103	5990	25.54	20240905	10660	-29.46	20231222	5990	25.54	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
160	20241104	100722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	150	2	1.99	893625470	116062	54.42	7800	7880	7390	9810	5290	7550	7699.56	2.14	9475	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1535	-70.00	4.34	12	0.58	-110.00	1773.00	10660	20231222	-27.77	5890	20231030	30.73	10640	-27.63	20240103	5990	28.55	20240905	10660	-27.77	20231222	5990	28.55	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
161	20241104	090732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	190	2	2.52	294867290	37851	17.75	7800	7880	7710	9810	5290	7550	7790.27	2.14	1275	8263	7906	7463	7106	6663	8085	7285	100	2260	500	5430	10	1	19936743	1543	-70.36	4.37	12	0.19	-110.00	1773.00	10660	20231222	-27.39	5890	20231030	31.41	10640	-27.26	20240103	5990	29.22	20240905	10660	-27.39	20231222	5990	29.22	20240905	0.31	N	156100	500	99 억	426823	N	N	102	N	N
162	20241101	160707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7550	310	2	4.28	1590217500	211795	222.14	7110	7820	7020	9410	5070	7240	7508.26	2.13	1916	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1505	-68.64	4.26	12	1.06	-110.00	1773.00	10660	20231222	-29.17	5890	20231030	28.18	10640	-29.04	20240103	5990	26.04	20240905	10660	-29.17	20231222	5990	26.04	20240905	0.35	N	156100	500	99 억	424862	N	N	102	N	N
163	20241101	150723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	290	2	4.01	1501627080	200043	209.82	7110	7820	7020	9410	5070	7240	7506.54	2.13	-1533	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1501	-68.45	4.25	12	1.00	-110.00	1773.00	10660	20231222	-29.36	5890	20231030	27.84	10640	-29.23	20240103	5990	25.71	20240905	10660	-29.36	20231222	5990	25.71	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
164	20241101	140701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	330	2	4.56	1383247810	184395	193.40	7110	7820	7020	9410	5070	7240	7501.56	2.13	-5163	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1509	-68.82	4.27	12	0.92	-110.00	1773.00	10660	20231222	-28.99	5890	20231030	28.52	10640	-28.85	20240103	5990	26.38	20240905	10660	-28.99	20231222	5990	26.38	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
165	20241101	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	430	2	5.94	1280501690	170839	179.19	7110	7820	7020	9410	5070	7240	7495.39	2.13	-5260	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1529	-69.73	4.33	12	0.86	-110.00	1773.00	10660	20231222	-28.05	5890	20231030	30.22	10640	-27.91	20240103	5990	28.05	20240905	10660	-28.05	20231222	5990	28.05	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
166	20241101	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	300	2	4.14	1184360170	158148	165.87	7110	7820	7020	9410	5070	7240	7488.95	2.13	-7652	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1503	-68.55	4.25	12	0.79	-110.00	1773.00	10660	20231222	-29.27	5890	20231030	28.01	10640	-29.14	20240103	5990	25.88	20240905	10660	-29.27	20231222	5990	25.88	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
167	20241101	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	300	2	4.14	1068693030	142796	149.77	7110	7820	7020	9410	5070	7240	7484.07	2.13	-13933	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1503	-68.55	4.25	12	0.72	-110.00	1773.00	10660	20231222	-29.27	5890	20231030	28.01	10640	-29.14	20240103	5990	25.88	20240905	10660	-29.27	20231222	5990	25.88	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
168	20241101	100828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	40	2	0.55	258420130	36140	37.91	7110	7400	7020	9410	5070	7240	7150.50	2.13	3782	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1451	-66.18	4.11	12	0.18	-110.00	1773.00	10660	20231222	-31.71	5890	20231030	23.60	10640	-31.58	20240103	5990	21.54	20240905	10660	-31.71	20231222	5990	21.54	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N
169	20241101	090825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	-160	5	-2.21	67910920	9584	10.05	7110	7200	7020	9410	5070	7240	7085.67	2.13	974	7506	7372	7266	7132	7026	7320	7080	100	2170	500	5210	10	1	19936743	1412	-64.36	3.99	12	0.05	-110.00	1773.00	10660	20231222	-33.58	5890	20231030	20.20	10640	-33.46	20240103	5990	18.20	20240905	10660	-33.58	20231222	5990	18.20	20240905	0.35	N	156100	500	99 억	424862	N	N	173	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History