KissMeData/228850/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	20	2	0.31	34754690	5404	108.12	6600	6600	6380	8420	4540	6480	6431.29	2.04	-533	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1078	5.50	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.72	6300	20241115	3.17	9430	-31.07	20240219	6300	3.17	20241115	9520	-31.72	20231214	6300	3.17	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
3	20241129	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	30	2	0.46	32804990	5104	102.12	6600	6600	6380	8420	4540	6480	6427.31	2.04	-475	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1080	5.51	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.62	6300	20241115	3.33	9430	-30.97	20240219	6300	3.33	20241115	9520	-31.62	20231214	6300	3.33	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
4	20241129	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	-50	5	-0.77	31007680	4826	96.56	6600	6600	6380	8420	4540	6480	6425.13	2.04	-396	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1067	5.44	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.46	6300	20241115	2.06	9430	-31.81	20240219	6300	2.06	20241115	9520	-32.46	20231214	6300	2.06	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
5	20241129	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6400	-80	5	-1.23	29014380	4516	90.36	6600	6600	6380	8420	4540	6480	6424.80	2.04	-396	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1062	5.42	0.41	12	0.03	1181.00	15443.00	9520	20231214	-32.77	6300	20241115	1.59	9430	-32.13	20240219	6300	1.59	20241115	9520	-32.77	20231214	6300	1.59	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
6	20241129	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6410	-70	5	-1.08	17290860	2683	53.68	6600	6600	6400	8420	4540	6480	6444.60	2.04	-399	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1063	5.43	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.67	6300	20241115	1.75	9430	-32.03	20240219	6300	1.75	20241115	9520	-32.67	20231214	6300	1.75	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
7	20241129	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6420	-60	5	-0.93	13544710	2100	42.02	6600	6600	6400	8420	4540	6480	6449.86	2.04	-332	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1065	5.44	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.56	6300	20241115	1.90	9430	-31.92	20240219	6300	1.90	20241115	9520	-32.56	20231214	6300	1.90	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
8	20241129	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	-40	5	-0.62	9656880	1495	29.91	6600	6600	6400	8420	4540	6480	6459.45	2.04	-332	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1068	5.45	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
9	20241129	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	120	2	1.85	6600	1	0.02	6600	6600	6600	8420	4540	6480	6600.00	2.04	0	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1095	5.59	0.43	12	0.00	1181.00	15443.00	9520	20231214	-30.67	6300	20241115	4.76	9430	-30.01	20240219	6300	4.76	20241115	9520	-30.67	20231214	6300	4.76	20241115	0.56	N	228850	500	82 억	337975	N	N	N	N
10	20241128	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	-20	5	-0.31	32340320	4998	66.62	6540	6590	6420	8450	4550	6500	6470.65	2.03	681	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1075	5.49	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.93	6300	20241115	2.86	9430	-31.28	20240219	6300	2.86	20241115	9520	-31.93	20231214	6300	2.86	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
11	20241128	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	0	3	0.00	31569430	4879	65.04	6540	6590	6420	8450	4550	6500	6470.47	2.03	671	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1078	5.50	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.72	6300	20241115	3.17	9430	-31.07	20240219	6300	3.17	20241115	9520	-31.72	20231214	6300	3.17	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
12	20241128	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	-10	5	-0.15	29694150	4590	61.18	6540	6590	6420	8450	4550	6500	6469.31	2.03	522	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1077	5.50	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.83	6300	20241115	3.02	9430	-31.18	20240219	6300	3.02	20241115	9520	-31.83	20231214	6300	3.02	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
13	20241128	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	-70	5	-1.08	25433960	3929	52.37	6540	6590	6420	8450	4550	6500	6473.39	2.03	376	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1067	5.44	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.46	6300	20241115	2.06	9430	-31.81	20240219	6300	2.06	20241115	9520	-32.46	20231214	6300	2.06	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
14	20241128	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	-60	5	-0.92	22170650	3422	45.61	6540	6590	6420	8450	4550	6500	6478.86	2.03	373	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1068	5.45	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
15	20241128	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	-20	5	-0.31	11399620	1749	23.31	6540	6590	6480	8450	4550	6500	6517.79	2.03	-260	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1075	5.49	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.93	6300	20241115	2.86	9430	-31.28	20240219	6300	2.86	20241115	9520	-31.93	20231214	6300	2.86	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
16	20241128	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	40	2	0.62	6286340	962	12.82	6540	6590	6480	8450	4550	6500	6534.66	2.03	-405	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1085	5.54	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.30	6300	20241115	3.81	9430	-30.65	20240219	6300	3.81	20241115	9520	-31.30	20231214	6300	3.81	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
17	20241128	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	40	2	0.62	1007160	154	2.05	6540	6540	6540	8450	4550	6500	6540.00	2.03	-136	6780	6640	6540	6400	6300	6590	6350	83	1950	500	4680	10	1	16591014	1085	5.54	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.30	6300	20241115	3.81	9430	-30.65	20240219	6300	3.81	20241115	9520	-31.30	20231214	6300	3.81	20241115	0.55	N	228850	500	82 억	337294	N	N	N	N
18	20241127	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	-40	5	-0.61	48763120	7502	140.99	6680	6680	6440	8500	4580	6540	6500.02	2.03	-323	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1078	5.50	0.42	12	0.05	1181.00	15443.00	9520	20231214	-31.72	6300	20241115	3.17	9430	-31.07	20240219	6300	3.17	20241115	9520	-31.72	20231214	6300	3.17	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
19	20241127	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	45917040	7064	132.76	6680	6680	6440	8500	4580	6540	6500.15	2.03	-271	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1073	5.48	0.42	12	0.04	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
20	20241127	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	-30	5	-0.46	32266710	4953	93.08	6680	6680	6460	8500	4580	6540	6514.58	2.03	-252	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1080	5.51	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.62	6300	20241115	3.33	9430	-30.97	20240219	6300	3.33	20241115	9520	-31.62	20231214	6300	3.33	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
21	20241127	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	-50	5	-0.76	29297770	4496	84.50	6680	6680	6460	8500	4580	6540	6516.41	2.03	-218	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1077	5.50	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.83	6300	20241115	3.02	9430	-31.18	20240219	6300	3.02	20241115	9520	-31.83	20231214	6300	3.02	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
22	20241127	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	27944410	4287	80.57	6680	6680	6470	8500	4580	6540	6518.41	2.03	-144	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1073	5.48	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
23	20241127	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	-50	5	-0.76	24784840	3800	71.42	6680	6680	6470	8500	4580	6540	6522.33	2.03	-93	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1077	5.50	0.42	12	0.02	1181.00	15443.00	9520	20231214	-31.83	6300	20241115	3.02	9430	-31.18	20240219	6300	3.02	20241115	9520	-31.83	20231214	6300	3.02	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
24	20241127	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6530	-10	5	-0.15	11973790	1827	34.34	6680	6680	6520	8500	4580	6540	6553.80	2.03	-338	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1083	5.53	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.41	6300	20241115	3.65	9430	-30.75	20240219	6300	3.65	20241115	9520	-31.41	20231214	6300	3.65	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
25	20241127	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6530	-10	5	-0.15	229150	35	0.66	6680	6680	6530	8500	4580	6540	6547.14	2.03	31	6660	6600	6570	6510	6480	6585	6495	83	1960	500	4700	10	1	16591014	1083	5.53	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.41	6300	20241115	3.65	9430	-30.75	20240219	6300	3.65	20241115	9520	-31.41	20231214	6300	3.65	20241115	0.55	N	228850	500	82 억	337322	N	N	N	N
26	20241126	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	-60	5	-0.91	34888080	5321	129.28	6590	6630	6540	8580	4620	6600	6556.68	2.03	-211	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1085	5.54	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.30	6300	20241115	3.81	9430	-30.65	20240219	6300	3.81	20241115	9520	-31.30	20231214	6300	3.81	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
27	20241126	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	-40	5	-0.61	31127460	4746	115.31	6590	6630	6540	8580	4620	6600	6558.67	2.03	-211	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1088	5.55	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.09	6300	20241115	4.13	9430	-30.43	20240219	6300	4.13	20241115	9520	-31.09	20231214	6300	4.13	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
28	20241126	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	-40	5	-0.61	14553440	2217	53.86	6590	6630	6550	8580	4620	6600	6564.47	2.03	-158	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1088	5.55	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.09	6300	20241115	4.13	9430	-30.43	20240219	6300	4.13	20241115	9520	-31.09	20231214	6300	4.13	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
29	20241126	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	-40	5	-0.61	9168420	1396	33.92	6590	6630	6550	8580	4620	6600	6567.64	2.03	-153	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1088	5.55	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.09	6300	20241115	4.13	9430	-30.43	20240219	6300	4.13	20241115	9520	-31.09	20231214	6300	4.13	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
30	20241126	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	-30	5	-0.45	9043720	1377	33.45	6590	6630	6550	8580	4620	6600	6567.70	2.03	-152	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1090	5.56	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.99	6300	20241115	4.29	9430	-30.33	20240219	6300	4.29	20241115	9520	-30.99	20231214	6300	4.29	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
31	20241126	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	0	3	0.00	6256620	952	23.13	6590	6630	6550	8580	4620	6600	6572.08	2.03	-150	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1095	5.59	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.67	6300	20241115	4.76	9430	-30.01	20240219	6300	4.76	20241115	9520	-30.67	20231214	6300	4.76	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
32	20241126	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6550	-50	5	-0.76	4873060	742	18.03	6590	6630	6550	8580	4620	6600	6567.47	2.03	-149	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1087	5.55	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.20	6300	20241115	3.97	9430	-30.54	20240219	6300	3.97	20241115	9520	-31.20	20231214	6300	3.97	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
33	20241126	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	-40	5	-0.61	538060	82	1.99	6590	6630	6560	8580	4620	6600	6561.71	2.03	29	6653	6626	6573	6546	6493	6640	6560	83	1980	500	4750	10	1	16591014	1088	5.55	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.09	6300	20241115	4.13	9430	-30.43	20240219	6300	4.13	20241115	9520	-31.09	20231214	6300	4.13	20241115	0.55	N	228850	500	82 억	337533	N	N	N	N
34	20241125	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	70	2	1.07	26981250	4115	39.48	6530	6600	6520	8480	4580	6530	6556.80	2.03	177	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1095	5.59	0.43	12	0.02	1181.00	15443.00	9520	20231214	-30.67	6300	20241115	4.76	9430	-30.01	20240219	6300	4.76	20241115	9520	-30.67	20231214	6300	4.76	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
35	20241125	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	40	2	0.61	26321250	4015	38.52	6530	6600	6520	8480	4580	6530	6555.73	2.03	177	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1090	5.56	0.43	12	0.02	1181.00	15443.00	9520	20231214	-30.99	6300	20241115	4.29	9430	-30.33	20240219	6300	4.29	20241115	9520	-30.99	20231214	6300	4.29	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
36	20241125	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6520	-10	5	-0.15	16096220	2456	23.56	6530	6600	6520	8480	4580	6530	6553.84	2.03	-25	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1082	5.52	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.51	6300	20241115	3.49	9430	-30.86	20240219	6300	3.49	20241115	9520	-31.51	20231214	6300	3.49	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
37	20241125	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	40	2	0.61	5675960	866	8.31	6530	6600	6530	8480	4580	6530	6554.23	2.03	-22	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1090	5.56	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.99	6300	20241115	4.29	9430	-30.33	20240219	6300	4.29	20241115	9520	-30.99	20231214	6300	4.29	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
38	20241125	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	40	2	0.61	5675960	866	8.31	6530	6600	6530	8480	4580	6530	6554.23	2.03	-22	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1090	5.56	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.99	6300	20241115	4.29	9430	-30.33	20240219	6300	4.29	20241115	9520	-30.99	20231214	6300	4.29	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
39	20241125	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	40	2	0.61	5610510	856	8.21	6530	6600	6530	8480	4580	6530	6554.33	2.03	-22	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1090	5.56	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.99	6300	20241115	4.29	9430	-30.33	20240219	6300	4.29	20241115	9520	-30.99	20231214	6300	4.29	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
40	20241125	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6580	50	2	0.77	2005020	306	2.94	6530	6600	6530	8480	4580	6530	6552.35	2.03	-16	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1092	5.57	0.43	12	0.00	1181.00	15443.00	9520	20231214	-30.88	6300	20241115	4.44	9430	-30.22	20240219	6300	4.44	20241115	9520	-30.88	20231214	6300	4.44	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
41	20241125	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	70	2	1.07	583480	89	0.85	6530	6600	6530	8480	4580	6530	6555.96	2.03	-7	6690	6610	6520	6440	6350	6650	6480	83	1950	500	4700	10	1	16591014	1095	5.59	0.43	12	0.00	1181.00	15443.00	9520	20231214	-30.67	6300	20241115	4.76	9430	-30.01	20240219	6300	4.76	20241115	9520	-30.67	20231214	6300	4.76	20241115	0.55	N	228850	500	82 억	337356	N	N	N	N
42	20241122	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6530	20	2	0.31	65930170	10223	197.97	6440	6600	6430	8460	4560	6510	6449.20	2.03	261	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1083	5.53	0.42	12	0.06	1181.00	15443.00	9520	20231214	-31.41	6300	20241115	3.65	9430	-30.75	20240219	6300	3.65	20241115	9520	-31.41	20231214	6300	3.65	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
43	20241122	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6520	10	2	0.15	64363770	9983	193.32	6440	6600	6430	8460	4560	6510	6447.34	2.03	261	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1082	5.52	0.42	12	0.06	1181.00	15443.00	9520	20231214	-31.51	6300	20241115	3.49	9430	-30.86	20240219	6300	3.49	20241115	9520	-31.51	20231214	6300	3.49	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
44	20241122	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-60	5	-0.92	63352720	9827	190.30	6440	6600	6430	8460	4560	6510	6446.80	2.03	187	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.06	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
45	20241122	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-60	5	-0.92	49944240	7748	150.04	6440	6600	6430	8460	4560	6510	6446.08	2.03	495	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.05	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
46	20241122	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	-80	5	-1.23	36126980	5605	108.54	6440	6600	6430	8460	4560	6510	6445.49	2.03	545	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1067	5.44	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.46	6300	20241115	2.06	9430	-31.81	20240219	6300	2.06	20241115	9520	-32.46	20231214	6300	2.06	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
47	20241122	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-60	5	-0.92	26011660	4033	78.10	6440	6600	6440	8460	4560	6510	6449.70	2.03	584	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
48	20241122	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-60	5	-0.92	20003160	3102	60.07	6440	6600	6440	8460	4560	6510	6448.47	2.03	429	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
49	20241122	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	-70	5	-1.08	12850750	1994	38.61	6440	6600	6440	8460	4560	6510	6444.71	2.03	286	6723	6616	6523	6416	6323	6670	6470	83	1950	500	4680	10	1	16591014	1068	5.45	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.55	N	228850	500	82 억	337095	N	N	N	N
50	20241121	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	30	2	0.46	33419450	5164	81.35	6480	6630	6430	8420	4540	6480	6471.62	2.05	-2553	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1080	5.51	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.62	6300	20241115	3.33	9430	-30.97	20240219	6300	3.33	20241115	9520	-31.62	20231214	6300	3.33	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
51	20241121	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	30	2	0.46	32736140	5059	79.69	6480	6630	6430	8420	4540	6480	6470.87	2.05	-2547	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1080	5.51	0.42	12	0.03	1181.00	15443.00	9520	20231214	-31.62	6300	20241115	3.33	9430	-30.97	20240219	6300	3.33	20241115	9520	-31.62	20231214	6300	3.33	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
52	20241121	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-10	5	-0.15	25044180	3865	60.89	6480	6630	6440	8420	4540	6480	6479.74	2.05	-1728	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1073	5.48	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
53	20241121	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	-40	5	-0.62	19764870	3049	48.03	6480	6630	6440	8420	4540	6480	6482.41	2.05	-1139	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1068	5.45	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
54	20241121	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-10	5	-0.15	14471390	2228	35.10	6480	6630	6470	8420	4540	6480	6495.24	2.05	-804	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1073	5.48	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
55	20241121	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6520	40	2	0.62	7668370	1178	18.56	6480	6630	6480	8420	4540	6480	6509.65	2.05	-684	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1082	5.52	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.51	6300	20241115	3.49	9430	-30.86	20240219	6300	3.49	20241115	9520	-31.51	20231214	6300	3.49	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
56	20241121	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	30	2	0.46	7531590	1157	18.23	6480	6630	6480	8420	4540	6480	6509.59	2.05	-684	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1080	5.51	0.42	12	0.01	1181.00	15443.00	9520	20231214	-31.62	6300	20241115	3.33	9430	-30.97	20240219	6300	3.33	20241115	9520	-31.62	20231214	6300	3.33	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
57	20241121	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6600	120	2	1.85	45630	7	0.11	6480	6630	6480	8420	4540	6480	6518.57	2.05	-4	6666	6572	6496	6402	6326	6535	6365	83	1940	500	4660	10	1	16591014	1095	5.59	0.43	12	0.00	1181.00	15443.00	9520	20231214	-30.67	6300	20241115	4.76	9430	-30.01	20240219	6300	4.76	20241115	9520	-30.67	20231214	6300	4.76	20241115	0.55	N	228850	500	82 억	339644	N	N	N	N
58	20241120	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	-20	5	-0.31	41044430	6348	87.61	6550	6590	6420	8450	4550	6500	6465.73	2.06	-2187	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1075	5.49	0.42	12	0.04	1181.00	15443.00	9520	20231214	-31.93	6300	20241115	2.86	9430	-31.28	20240219	6300	2.86	20241115	9520	-31.93	20231214	6300	2.86	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
59	20241120	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-30	5	-0.46	39194200	6062	83.66	6550	6590	6420	8450	4550	6500	6465.56	2.06	-1942	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1073	5.48	0.42	12	0.04	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
60	20241120	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-50	5	-0.77	30203100	4671	64.46	6550	6590	6420	8450	4550	6500	6466.09	2.06	-682	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
61	20241120	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	-60	5	-0.92	29183660	4513	62.28	6550	6590	6420	8450	4550	6500	6466.58	2.06	-533	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1068	5.45	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
62	20241120	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-50	5	-0.77	13501770	2085	28.77	6550	6590	6420	8450	4550	6500	6475.67	2.06	-717	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1070	5.46	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
63	20241120	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-30	5	-0.46	12635770	1951	26.93	6550	6590	6420	8450	4550	6500	6476.56	2.06	-626	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1073	5.48	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
64	20241120	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-30	5	-0.46	9759980	1507	20.80	6550	6590	6420	8450	4550	6500	6476.43	2.06	-603	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1073	5.48	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
65	20241120	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	40	2	0.62	156980	24	0.33	6550	6550	6540	8450	4550	6500	6540.83	2.06	-20	6613	6556	6483	6426	6353	6565	6435	83	1950	500	4680	10	1	16591014	1085	5.54	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.30	6300	20241115	3.81	9430	-30.65	20240219	6300	3.81	20241115	9520	-31.30	20231214	6300	3.81	20241115	0.53	N	228850	500	82 억	341349	N	N	N	N
66	20241119	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	100	2	1.56	46754110	7246	52.33	6500	6540	6410	8320	4480	6400	6452.40	2.05	713	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1078	5.50	0.42	12	0.04	1181.00	15443.00	9520	20231214	-31.72	6300	20241115	3.17	9430	-31.07	20240219	6300	3.17	20241115	9520	-31.72	20231214	6300	3.17	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
67	20241119	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	90	2	1.41	46169110	7156	51.68	6500	6540	6410	8320	4480	6400	6451.80	2.05	717	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1077	5.50	0.42	12	0.04	1181.00	15443.00	9520	20231214	-31.83	6300	20241115	3.02	9430	-31.18	20240219	6300	3.02	20241115	9520	-31.83	20231214	6300	3.02	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
68	20241119	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	50	2	0.78	40321280	6250	45.14	6500	6540	6410	8320	4480	6400	6451.40	2.05	468	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1070	5.46	0.42	12	0.04	1181.00	15443.00	9520	20231214	-32.25	6300	20241115	2.38	9430	-31.60	20240219	6300	2.38	20241115	9520	-32.25	20231214	6300	2.38	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
69	20241119	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	30	2	0.47	28838160	4471	32.29	6500	6540	6410	8320	4480	6400	6450.05	2.05	264	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1067	5.44	0.42	12	0.03	1181.00	15443.00	9520	20231214	-32.46	6300	20241115	2.06	9430	-31.81	20240219	6300	2.06	20241115	9520	-32.46	20231214	6300	2.06	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
70	20241119	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	70	2	1.09	17574160	2720	19.64	6500	6540	6420	8320	4480	6400	6461.09	2.05	-116	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1073	5.48	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
71	20241119	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	70	2	1.09	13801800	2137	15.43	6500	6540	6420	8320	4480	6400	6458.49	2.05	-114	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1073	5.48	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.04	6300	20241115	2.70	9430	-31.39	20240219	6300	2.70	20241115	9520	-32.04	20231214	6300	2.70	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
72	20241119	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6460	60	2	0.94	6033070	931	6.72	6500	6540	6440	8320	4480	6400	6480.20	2.05	-166	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1072	5.47	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.14	6300	20241115	2.54	9430	-31.50	20240219	6300	2.54	20241115	9520	-32.14	20231214	6300	2.54	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
73	20241119	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	90	2	1.41	38950	6	0.04	6500	6500	6490	8320	4480	6400	6491.67	2.05	-5	6640	6520	6450	6330	6260	6495	6305	83	1920	500	4600	10	1	16591014	1077	5.50	0.42	12	0.00	1181.00	15443.00	9520	20231214	-31.83	6300	20241115	3.02	9430	-31.18	20240219	6300	3.02	20241115	9520	-31.83	20231214	6300	3.02	20241115	0.51	N	228850	500	82 억	340636	N	N	N	N
74	20241118	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6400	0	3	0.00	86644560	13454	70.84	6400	6570	6380	8320	4480	6400	6440.06	2.06	-567	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1062	5.42	0.41	12	0.08	1181.00	15443.00	9520	20231214	-32.77	6300	20241115	1.59	9430	-32.13	20240219	6300	1.59	20241115	9520	-32.77	20231214	6300	1.59	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
75	20241118	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6400	0	3	0.00	69613910	10789	56.81	6400	6570	6400	8320	4480	6400	6452.30	2.06	-1589	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1062	5.42	0.41	12	0.07	1181.00	15443.00	9520	20231214	-32.77	6300	20241115	1.59	9430	-32.13	20240219	6300	1.59	20241115	9520	-32.77	20231214	6300	1.59	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
76	20241118	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6410	10	2	0.16	62016440	9605	50.57	6400	6570	6400	8320	4480	6400	6456.68	2.06	-2267	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1063	5.43	0.42	12	0.06	1181.00	15443.00	9520	20231214	-32.67	6300	20241115	1.75	9430	-32.03	20240219	6300	1.75	20241115	9520	-32.67	20231214	6300	1.75	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
77	20241118	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	40	2	0.62	53238710	8237	43.37	6400	6570	6400	8320	4480	6400	6463.36	2.06	-2310	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1068	5.45	0.42	12	0.05	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
78	20241118	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	30	2	0.47	49491170	7653	40.29	6400	6570	6400	8320	4480	6400	6466.90	2.06	-2470	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1067	5.44	0.42	12	0.05	1181.00	15443.00	9520	20231214	-32.46	6300	20241115	2.06	9430	-31.81	20240219	6300	2.06	20241115	9520	-32.46	20231214	6300	2.06	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
79	20241118	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6460	60	2	0.94	16341040	2539	13.37	6400	6570	6400	8320	4480	6400	6436.01	2.06	-150	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1072	5.47	0.42	12	0.02	1181.00	15443.00	9520	20231214	-32.14	6300	20241115	2.54	9430	-31.50	20240219	6300	2.54	20241115	9520	-32.14	20231214	6300	2.54	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
80	20241118	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	40	2	0.62	4019310	624	3.29	6400	6570	6400	8320	4480	6400	6441.20	2.06	-49	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1068	5.45	0.42	12	0.00	1181.00	15443.00	9520	20231214	-32.35	6300	20241115	2.22	9430	-31.71	20240219	6300	2.22	20241115	9520	-32.35	20231214	6300	2.22	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
81	20241118	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6410	10	2	0.16	481230	75	0.39	6400	6570	6400	8320	4480	6400	6416.40	2.06	-27	6866	6632	6466	6232	6066	6550	6150	83	1920	500	4600	10	1	16591014	1063	5.43	0.42	12	0.00	1181.00	15443.00	9520	20231214	-32.67	6300	20241115	1.75	9430	-32.03	20240219	6300	1.75	20241115	9520	-32.67	20231214	6300	1.75	20241115	0.51	N	228850	500	82 억	341203	N	N	N	N
82	20241115	160957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6400	20	2	0.31	120684600	18984	304.91	6700	6700	6300	8290	4470	6380	6357.14	2.06	-1031	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1062	5.42	0.41	12	0.11	1181.00	15443.00	9520	20231214	-32.77	6300	20241115	1.59	9430	-32.13	20240219	6300	1.59	20241115	9520	-32.77	20231214	6300	1.59	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
83	20241115	151028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6370	-10	5	-0.16	87931460	13824	222.04	6700	6700	6300	8290	4470	6380	6360.78	2.06	-2749	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1057	5.39	0.41	12	0.08	1181.00	15443.00	9520	20231214	-33.09	6300	20241115	1.11	9430	-32.45	20240219	6300	1.11	20241115	9520	-33.09	20231214	6300	1.11	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
84	20241115	141016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6390	10	2	0.16	77222890	12147	195.10	6700	6700	6300	8290	4470	6380	6357.36	2.06	-3124	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1060	5.41	0.41	12	0.07	1181.00	15443.00	9520	20231214	-32.88	6300	20241115	1.43	9430	-32.24	20240219	6300	1.43	20241115	9520	-32.88	20231214	6300	1.43	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
85	20241115	131017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6400	20	2	0.31	66145510	10410	167.20	6700	6700	6300	8290	4470	6380	6354.04	2.06	-2835	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1062	5.42	0.41	12	0.06	1181.00	15443.00	9520	20231214	-32.77	6300	20241115	1.59	9430	-32.13	20240219	6300	1.59	20241115	9520	-32.77	20231214	6300	1.59	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
86	20241115	121016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6340	-40	5	-0.63	50530860	7960	127.85	6700	6700	6300	8290	4470	6380	6348.10	2.06	-2689	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1052	5.37	0.41	12	0.05	1181.00	15443.00	9520	20231214	-33.40	6300	20241115	0.63	9430	-32.77	20240219	6300	0.63	20241115	9520	-33.40	20231214	6300	0.63	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
87	20241115	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6350	-30	5	-0.47	34568110	5443	87.42	6700	6700	6300	8290	4470	6380	6350.93	2.06	-1641	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1054	5.38	0.41	12	0.03	1181.00	15443.00	9520	20231214	-33.30	6300	20241115	0.79	9430	-32.66	20240219	6300	0.79	20241115	9520	-33.30	20231214	6300	0.79	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
88	20241115	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6350	-30	5	-0.47	16758600	2635	42.32	6700	6700	6300	8290	4470	6380	6360.00	2.06	-419	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1054	5.38	0.41	12	0.02	1181.00	15443.00	9520	20231214	-33.30	6300	20241115	0.79	9430	-32.66	20240219	6300	0.79	20241115	9520	-33.30	20231214	6300	0.79	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
89	20241115	090906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6300	-80	5	-1.25	8354950	1311	21.06	6700	6700	6300	8290	4470	6380	6372.96	2.06	617	6520	6450	6410	6340	6300	6430	6320	83	1910	500	4590	10	1	16591014	1045	5.33	0.41	12	0.01	1181.00	15443.00	9520	20231214	-33.82	6300	20241115	0.00	9430	-33.19	20240219	6300	0.00	20241115	9520	-33.82	20231214	6300	0.00	20241115	0.53	N	228850	500	82 억	342133	N	N	N	N
90	20241114	160947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6410	-10	5	-0.16	37776500	5896	22.51	6410	6480	6370	8340	4500	6420	6407.14	2.07	-582	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1063	5.43	0.42	12	0.04	1181.00	15443.00	9520	20231214	-32.67	6370	20241114	0.63	9430	-32.03	20240219	6370	0.63	20241114	9520	-32.67	20231214	6370	0.63	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
91	20241114	150954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6410	-10	5	-0.16	37456000	5846	22.32	6410	6480	6370	8340	4500	6420	6407.12	2.07	-582	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1063	5.43	0.42	12	0.04	1181.00	15443.00	9520	20231214	-32.67	6370	20241114	0.63	9430	-32.03	20240219	6370	0.63	20241114	9520	-32.67	20231214	6370	0.63	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
92	20241114	140945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6400	-20	5	-0.31	26162950	4077	15.56	6410	6480	6370	8340	4500	6420	6417.21	2.07	-335	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1062	5.42	0.41	12	0.02	1181.00	15443.00	9520	20231214	-32.77	6370	20241114	0.47	9430	-32.13	20240219	6370	0.47	20241114	9520	-32.77	20231214	6370	0.47	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
93	20241114	130947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6370	-50	5	-0.78	22771400	3547	13.54	6410	6480	6370	8340	4500	6420	6419.90	2.07	-298	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1057	5.39	0.41	12	0.02	1181.00	15443.00	9520	20231214	-33.09	6370	20241114	0.00	9430	-32.45	20240219	6370	0.00	20241114	9520	-33.09	20231214	6370	0.00	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
94	20241114	120944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6380	-40	5	-0.62	22586260	3518	13.43	6410	6480	6370	8340	4500	6420	6420.20	2.07	-298	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1059	5.40	0.41	12	0.02	1181.00	15443.00	9520	20231214	-32.98	6370	20241114	0.16	9430	-32.34	20240219	6370	0.16	20241114	9520	-32.98	20231214	6370	0.16	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
95	20241114	110943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6460	40	2	0.62	12939120	2014	7.69	6410	6480	6400	8340	4500	6420	6424.59	2.07	43	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1072	5.47	0.42	12	0.01	1181.00	15443.00	9520	20231214	-32.14	6400	20241114	0.94	9430	-31.50	20240219	6400	0.94	20241114	9520	-32.14	20231214	6400	0.94	20241114	0.55	N	228850	500	82 억	342720	N	N	N	N
96	20241114	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6420	0	3	0.00	1128870	176	0.67	6410	6420	6410	8340	4500	6420	6414.03	2.07	38	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1065	5.44	0.42	12	0.00	1181.00	15443.00	9520	20231214	-32.56	6400	20241113	0.31	9430	-31.92	20240219	6400	0.31	20241113	9520	-32.56	20231214	6400	0.31	20241113	0.55	N	228850	500	82 억	342720	N	N	N	N
97	20241114	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6420	0	3	0.00	0	0	0.00	0	0	0	8340	4500	6420	0.00	2.07	0	6886	6652	6526	6292	6166	6590	6230	83	1920	500	4620	10	1	16591014	1065	5.44	0.42	12	0.00	1181.00	15443.00	9520	20231214	-32.56	6400	20241113	0.31	9430	-31.92	20240219	6400	0.31	20241113	9520	-32.56	20231214	6400	0.31	20241113	0.55	N	228850	500	82 억	342720	N	N	N	N
98	20241113	160622	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6420	-330	5	-4.89	168347130	25762	171.61	6750	6760	6400	8770	4730	6750	6535.60	2.09	-4180	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1065	5.44	0.42	12	0.16	1181.00	15443.00	9520	20231214	-32.56	6400	20241113	0.31	9430	-31.92	20240219	6400	0.31	20241113	9520	-32.56	20231214	6400	0.31	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
99	20241113	150652	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6500	-250	5	-3.70	140836920	21492	143.17	6750	6760	6470	8770	4730	6750	6552.99	2.09	-3962	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1078	5.50	0.42	12	0.13	1181.00	15443.00	9520	20231214	-31.72	6470	20241113	0.46	9430	-31.07	20240219	6470	0.46	20241113	9520	-31.72	20231214	6470	0.46	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
100	20241113	140650	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6480	-270	5	-4.00	126969970	19353	128.92	6750	6760	6480	8770	4730	6750	6560.74	2.09	-3668	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1075	5.49	0.42	12	0.12	1181.00	15443.00	9520	20231214	-31.93	6480	20241113	0.00	9430	-31.28	20240219	6480	0.00	20241113	9520	-31.93	20231214	6480	0.00	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
101	20241113	130648	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6510	-240	5	-3.56	103766320	15781	105.12	6750	6760	6490	8770	4730	6750	6575.40	2.09	-3346	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1080	5.51	0.42	12	0.10	1181.00	15443.00	9520	20231214	-31.62	6490	20241113	0.31	9430	-30.97	20240219	6490	0.31	20241113	9520	-31.62	20231214	6490	0.31	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
102	20241113	120642	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6530	-220	5	-3.26	94568180	14370	95.72	6750	6760	6490	8770	4730	6750	6580.95	2.09	-2790	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1083	5.53	0.42	12	0.09	1181.00	15443.00	9520	20231214	-31.41	6490	20241113	0.62	9430	-30.75	20240219	6490	0.62	20241113	9520	-31.41	20231214	6490	0.62	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
103	20241113	110640	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6520	-230	5	-3.41	85637560	12998	86.58	6750	6760	6490	8770	4730	6750	6588.52	2.09	-2522	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1082	5.52	0.42	12	0.08	1181.00	15443.00	9520	20231214	-31.51	6490	20241113	0.46	9430	-30.86	20240219	6490	0.46	20241113	9520	-31.51	20231214	6490	0.46	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
104	20241113	100642	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6640	-110	5	-1.63	35074000	5260	35.04	6750	6760	6590	8770	4730	6750	6668.06	2.09	-1293	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1102	5.62	0.43	12	0.03	1181.00	15443.00	9520	20231214	-30.25	6590	20241113	0.76	9430	-29.59	20240219	6590	0.76	20241113	9520	-30.25	20231214	6590	0.76	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
105	20241113	090633	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6660	-90	5	-1.33	10239660	1517	10.11	6750	6750	6660	8770	4730	6750	6749.94	2.09	-151	6903	6826	6743	6666	6583	6865	6705	83	2020	500	4860	10	1	16591014	1105	5.64	0.43	12	0.01	1181.00	15443.00	9520	20231214	-30.04	6660	20241113	0.00	9430	-29.37	20240219	6660	0.00	20241113	9520	-30.04	20231214	6660	0.00	20241113	0.56	N	228850	500	82 억	346903	N	N	N	N
106	20241112	160912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6750	-70	5	-1.03	101075780	15012	95.28	6740	6820	6660	8860	4780	6820	6732.98	2.10	-1694	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1120	5.72	0.44	12	0.09	1181.00	15443.00	9520	20231214	-29.10	6660	20241112	1.35	9430	-28.42	20240219	6660	1.35	20241112	9520	-29.10	20231214	6660	1.35	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
107	20241112	150921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6710	-110	5	-1.61	97977230	14549	92.35	6740	6820	6660	8860	4780	6820	6734.29	2.10	-1693	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1113	5.68	0.43	12	0.09	1181.00	15443.00	9520	20231214	-29.52	6660	20241112	0.75	9430	-28.84	20240219	6660	0.75	20241112	9520	-29.52	20231214	6660	0.75	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
108	20241112	140923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6750	-70	5	-1.03	72318420	10723	68.06	6740	6820	6720	8860	4780	6820	6744.23	2.10	-1481	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1120	5.72	0.44	12	0.06	1181.00	15443.00	9520	20231214	-29.10	6720	20241112	0.45	9430	-28.42	20240219	6720	0.45	20241112	9520	-29.10	20231214	6720	0.45	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
109	20241112	130925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6740	-80	5	-1.17	66210700	9817	62.31	6740	6820	6720	8860	4780	6820	6744.49	2.10	-1166	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1118	5.71	0.44	12	0.06	1181.00	15443.00	9520	20231214	-29.20	6720	20241112	0.30	9430	-28.53	20240219	6720	0.30	20241112	9520	-29.20	20231214	6720	0.30	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
110	20241112	120921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6740	-80	5	-1.17	50343470	7461	47.36	6740	6820	6730	8860	4780	6820	6747.55	2.10	-1148	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1118	5.71	0.44	12	0.04	1181.00	15443.00	9520	20231214	-29.20	6730	20241112	0.15	9430	-28.53	20240219	6730	0.15	20241112	9520	-29.20	20231214	6730	0.15	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
111	20241112	110919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6760	-60	5	-0.88	48292660	7157	45.43	6740	6820	6730	8860	4780	6820	6747.61	2.10	-1021	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1122	5.72	0.44	12	0.04	1181.00	15443.00	9520	20231214	-28.99	6730	20241112	0.45	9430	-28.31	20240219	6730	0.45	20241112	9520	-28.99	20231214	6730	0.45	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
112	20241112	100917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6750	-70	5	-1.03	45286140	6711	42.60	6740	6820	6730	8860	4780	6820	6748.05	2.10	-1137	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1120	5.72	0.44	12	0.04	1181.00	15443.00	9520	20231214	-29.10	6730	20241112	0.30	9430	-28.42	20240219	6730	0.30	20241112	9520	-29.10	20231214	6730	0.30	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
113	20241112	090916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6820	0	3	0.00	14841870	2202	13.98	6740	6820	6740	8860	4780	6820	6740.18	2.10	-149	6946	6882	6836	6772	6726	6860	6750	83	2040	500	4910	10	1	16591014	1132	5.77	0.44	12	0.01	1181.00	15443.00	9520	20231214	-28.36	6740	20241112	1.19	9430	-27.68	20240219	6740	1.19	20241112	9520	-28.36	20231214	6740	1.19	20241112	0.54	N	228850	500	82 억	348605	N	N	N	N
114	20241111	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6820	-10	5	-0.15	107353230	15755	108.49	6900	6900	6790	8870	4790	6830	6813.91	2.14	-6158	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1132	5.77	0.44	12	0.09	1181.00	15443.00	9520	20231214	-28.36	6770	20241028	0.74	9430	-27.68	20240219	6770	0.74	20241028	9520	-28.36	20231214	6770	0.74	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
115	20241111	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	-30	5	-0.44	98845580	14505	99.88	6900	6900	6790	8870	4790	6830	6814.59	2.14	-6105	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1128	5.76	0.44	12	0.09	1181.00	15443.00	9520	20231214	-28.57	6770	20241028	0.44	9430	-27.89	20240219	6770	0.44	20241028	9520	-28.57	20231214	6770	0.44	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
116	20241111	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	-30	5	-0.44	93186650	13674	94.16	6900	6900	6790	8870	4790	6830	6814.88	2.14	-5582	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1128	5.76	0.44	12	0.08	1181.00	15443.00	9520	20231214	-28.57	6770	20241028	0.44	9430	-27.89	20240219	6770	0.44	20241028	9520	-28.57	20231214	6770	0.44	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
117	20241111	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	-20	5	-0.29	82999230	12178	83.86	6900	6900	6790	8870	4790	6830	6815.51	2.14	-4651	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1130	5.77	0.44	12	0.07	1181.00	15443.00	9520	20231214	-28.47	6770	20241028	0.59	9430	-27.78	20240219	6770	0.59	20241028	9520	-28.47	20231214	6770	0.59	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
118	20241111	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	-20	5	-0.29	48543800	7109	48.95	6900	6900	6800	8870	4790	6830	6828.50	2.14	-3635	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1130	5.77	0.44	12	0.04	1181.00	15443.00	9520	20231214	-28.47	6770	20241028	0.59	9430	-27.78	20240219	6770	0.59	20241028	9520	-28.47	20231214	6770	0.59	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
119	20241111	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6820	-10	5	-0.15	31774080	4647	32.00	6900	6900	6820	8870	4790	6830	6837.55	2.14	-2901	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1132	5.77	0.44	12	0.03	1181.00	15443.00	9520	20231214	-28.36	6770	20241028	0.74	9430	-27.68	20240219	6770	0.74	20241028	9520	-28.36	20231214	6770	0.74	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
120	20241111	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	0	3	0.00	18623550	2723	18.75	6900	6900	6820	8870	4790	6830	6839.35	2.14	-1310	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1133	5.78	0.44	12	0.02	1181.00	15443.00	9520	20231214	-28.26	6770	20241028	0.89	9430	-27.57	20240219	6770	0.89	20241028	9520	-28.26	20231214	6770	0.89	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
121	20241111	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	70	2	1.02	282700	41	0.28	6900	6900	6890	8870	4790	6830	6895.12	2.14	-21	6930	6880	6850	6800	6770	6905	6825	83	2040	500	4910	10	1	16591014	1145	5.84	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.55	N	228850	500	82 억	354763	N	N	N	N
122	20241108	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	-80	5	-1.16	99441940	14508	115.34	6820	6900	6820	8980	4840	6910	6854.28	2.16	-2846	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1133	5.78	0.44	12	0.09	1181.00	15443.00	9520	20231214	-28.26	6770	20241028	0.89	9430	-27.57	20240219	6770	0.89	20241028	9520	-28.26	20231214	6770	0.89	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
123	20241108	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6840	-70	5	-1.01	85057020	12403	98.61	6820	6900	6820	8980	4840	6910	6857.78	2.16	-2805	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1135	5.79	0.44	12	0.07	1181.00	15443.00	9520	20231214	-28.15	6770	20241028	1.03	9430	-27.47	20240219	6770	1.03	20241028	9520	-28.15	20231214	6770	1.03	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
124	20241108	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-40	5	-0.58	81866590	11937	94.90	6820	6900	6820	8980	4840	6910	6858.22	2.16	-2805	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1140	5.82	0.44	12	0.07	1181.00	15443.00	9520	20231214	-27.84	6770	20241028	1.48	9430	-27.15	20240219	6770	1.48	20241028	9520	-27.84	20231214	6770	1.48	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
125	20241108	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-40	5	-0.58	80098130	11679	92.85	6820	6900	6820	8980	4840	6910	6858.30	2.16	-2758	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1140	5.82	0.44	12	0.07	1181.00	15443.00	9520	20231214	-27.84	6770	20241028	1.48	9430	-27.15	20240219	6770	1.48	20241028	9520	-27.84	20231214	6770	1.48	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
126	20241108	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	-50	5	-0.72	75836530	11057	87.91	6820	6900	6820	8980	4840	6910	6858.69	2.16	-2462	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1138	5.81	0.44	12	0.07	1181.00	15443.00	9520	20231214	-27.94	6770	20241028	1.33	9430	-27.25	20240219	6770	1.33	20241028	9520	-27.94	20231214	6770	1.33	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
127	20241108	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6840	-70	5	-1.01	68965470	10055	79.94	6820	6900	6820	8980	4840	6910	6858.82	2.16	-1663	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1135	5.79	0.44	12	0.06	1181.00	15443.00	9520	20231214	-28.15	6770	20241028	1.03	9430	-27.47	20240219	6770	1.03	20241028	9520	-28.15	20231214	6770	1.03	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
128	20241108	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-40	5	-0.58	38784530	5652	44.94	6820	6890	6820	8980	4840	6910	6862.09	2.16	-279	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1140	5.82	0.44	12	0.03	1181.00	15443.00	9520	20231214	-27.84	6770	20241028	1.48	9430	-27.15	20240219	6770	1.48	20241028	9520	-27.84	20231214	6770	1.48	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
129	20241108	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6850	-60	5	-0.87	18976830	2776	22.07	6820	6890	6820	8980	4840	6910	6836.03	2.16	177	7183	7046	6943	6806	6703	7115	6875	83	2070	500	4970	10	1	16591014	1136	5.80	0.44	12	0.02	1181.00	15443.00	9520	20231214	-28.05	6770	20241028	1.18	9430	-27.36	20240219	6770	1.18	20241028	9520	-28.05	20231214	6770	1.18	20241028	0.54	N	228850	500	82 억	357607	N	N	N	N
130	20241107	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	10	2	0.14	78218160	11365	207.88	6900	7080	6840	8970	4830	6900	6882.37	2.17	-3167	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1146	5.85	0.45	12	0.07	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
131	20241107	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	20	2	0.29	75411930	10959	200.46	6900	7080	6840	8970	4830	6900	6881.28	2.17	-2959	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1148	5.86	0.45	12	0.07	1181.00	15443.00	9520	20231214	-27.31	6770	20241028	2.22	9430	-26.62	20240219	6770	2.22	20241028	9520	-27.31	20231214	6770	2.22	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
132	20241107	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	20	2	0.29	74546370	10834	198.17	6900	7080	6840	8970	4830	6900	6880.78	2.17	-2936	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1148	5.86	0.45	12	0.07	1181.00	15443.00	9520	20231214	-27.31	6770	20241028	2.22	9430	-26.62	20240219	6770	2.22	20241028	9520	-27.31	20231214	6770	2.22	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
133	20241107	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6940	40	2	0.58	68404290	9946	181.93	6900	7080	6840	8970	4830	6900	6877.57	2.17	-2333	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1151	5.88	0.45	12	0.06	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
134	20241107	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	-40	5	-0.58	54666220	7966	145.71	6900	6900	6840	8970	4830	6900	6862.44	2.17	-1985	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1138	5.81	0.44	12	0.05	1181.00	15443.00	9520	20231214	-27.94	6770	20241028	1.33	9430	-27.25	20240219	6770	1.33	20241028	9520	-27.94	20231214	6770	1.33	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
135	20241107	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-30	5	-0.43	52025290	7582	138.69	6900	6900	6840	8970	4830	6900	6861.68	2.17	-1981	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1140	5.82	0.44	12	0.05	1181.00	15443.00	9520	20231214	-27.84	6770	20241028	1.48	9430	-27.15	20240219	6770	1.48	20241028	9520	-27.84	20231214	6770	1.48	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
136	20241107	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	-20	5	-0.29	13664950	1987	36.35	6900	6900	6850	8970	4830	6900	6877.18	2.17	-879	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1141	5.83	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.73	6770	20241028	1.62	9430	-27.04	20240219	6770	1.62	20241028	9520	-27.73	20231214	6770	1.62	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
137	20241107	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6850	-50	5	-0.72	3968540	579	10.59	6900	6900	6850	8970	4830	6900	6854.13	2.17	0	7026	6962	6926	6862	6826	6945	6845	83	2070	500	4960	10	1	16591014	1136	5.80	0.44	12	0.00	1181.00	15443.00	9520	20231214	-28.05	6770	20241028	1.18	9430	-27.36	20240219	6770	1.18	20241028	9520	-28.05	20231214	6770	1.18	20241028	0.54	N	228850	500	82 억	360774	N	N	N	N
138	20241106	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-10	5	-0.14	37319820	5398	62.86	6990	6990	6890	8980	4840	6910	6913.64	2.18	630	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
139	20241106	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-10	5	-0.14	36753680	5316	61.90	6990	6990	6890	8980	4840	6910	6913.78	2.18	628	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
140	20241106	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6890	-20	5	-0.29	30659260	4433	51.62	6990	6990	6890	8980	4840	6910	6916.14	2.18	558	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1143	5.83	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.63	6770	20241028	1.77	9430	-26.94	20240219	6770	1.77	20241028	9520	-27.63	20231214	6770	1.77	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
141	20241106	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	20	2	0.29	25051200	3621	42.16	6990	6990	6900	8980	4840	6910	6918.31	2.18	375	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1150	5.87	0.45	12	0.02	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
142	20241106	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	10	2	0.14	20169090	2915	33.94	6990	6990	6900	8980	4840	6910	6919.07	2.18	423	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1148	5.86	0.45	12	0.02	1181.00	15443.00	9520	20231214	-27.31	6770	20241028	2.22	9430	-26.62	20240219	6770	2.22	20241028	9520	-27.31	20231214	6770	2.22	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
143	20241106	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	20	2	0.29	15744130	2275	26.49	6990	6990	6900	8980	4840	6910	6920.50	2.18	276	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1150	5.87	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
144	20241106	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6940	30	2	0.43	7919240	1144	13.32	6990	6990	6900	8980	4840	6910	6922.41	2.18	102	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1151	5.88	0.45	12	0.01	1181.00	15443.00	9520	20231214	-27.10	6770	20241028	2.51	9430	-26.41	20240219	6770	2.51	20241028	9520	-27.10	20231214	6770	2.51	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
145	20241106	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	20	2	0.29	1394640	201	2.34	6990	6990	6930	8980	4840	6910	6938.51	2.18	15	6990	6950	6890	6850	6790	6970	6870	83	2070	500	4970	10	1	16591014	1150	5.87	0.45	12	0.00	1181.00	15443.00	9520	20231214	-27.21	6770	20241028	2.36	9430	-26.51	20240219	6770	2.36	20241028	9520	-27.21	20231214	6770	2.36	20241028	0.55	N	228850	500	82 억	360878	N	N	N	N
146	20241105	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	50	2	0.73	59018920	8582	86.70	6860	6930	6830	8910	4810	6860	6877.06	2.17	1015	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1146	5.85	0.45	12	0.05	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
147	20241105	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	50	2	0.73	55379490	8054	81.37	6860	6930	6830	8910	4810	6860	6876.02	2.17	1015	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1146	5.85	0.45	12	0.05	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
148	20241105	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	20	2	0.29	49655830	7223	72.97	6860	6930	6830	8910	4810	6860	6874.68	2.17	832	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1141	5.83	0.45	12	0.04	1181.00	15443.00	9520	20231214	-27.73	6770	20241028	1.62	9430	-27.04	20240219	6770	1.62	20241028	9520	-27.73	20231214	6770	1.62	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
149	20241105	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	40	2	0.58	33609260	4896	49.46	6860	6920	6830	8910	4810	6860	6864.64	2.17	515	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
150	20241105	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6890	30	2	0.44	32304950	4707	47.56	6860	6920	6830	8910	4810	6860	6863.17	2.17	459	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1143	5.83	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.63	6770	20241028	1.77	9430	-26.94	20240219	6770	1.77	20241028	9520	-27.63	20231214	6770	1.77	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
151	20241105	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	40	2	0.58	31725780	4623	46.71	6860	6920	6830	8910	4810	6860	6862.60	2.17	429	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
152	20241105	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	0	3	0.00	26253840	3829	38.68	6860	6920	6830	8910	4810	6860	6856.58	2.17	534	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1138	5.81	0.44	12	0.02	1181.00	15443.00	9520	20231214	-27.94	6770	20241028	1.33	9430	-27.25	20240219	6770	1.33	20241028	9520	-27.94	20231214	6770	1.33	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
153	20241105	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	-30	5	-0.44	9471460	1383	13.97	6860	6860	6830	8910	4810	6860	6848.49	2.17	666	6973	6916	6863	6806	6753	6890	6780	83	2050	500	4930	10	1	16591014	1133	5.78	0.44	12	0.01	1181.00	15443.00	9520	20231214	-28.26	6770	20241028	0.89	9430	-27.57	20240219	6770	0.89	20241028	9520	-28.26	20231214	6770	0.89	20241028	0.52	N	228850	500	82 억	359817	N	N	N	N
154	20241104	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	50	2	0.73	67616540	9857	1.91	6890	6920	6810	8850	4770	6810	6859.75	2.16	822	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1138	5.81	0.44	12	0.06	1181.00	15443.00	9520	20231214	-27.94	6770	20241028	1.33	9430	-27.25	20240219	6770	1.33	20241028	9520	-27.94	20231214	6770	1.33	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
155	20241104	150904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	70	2	1.03	64326400	9378	1.82	6890	6920	6810	8850	4770	6810	6859.29	2.16	692	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1141	5.83	0.45	12	0.06	1181.00	15443.00	9520	20231214	-27.73	6770	20241028	1.62	9430	-27.04	20240219	6770	1.62	20241028	9520	-27.73	20231214	6770	1.62	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
156	20241104	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	70	2	1.03	56842830	8287	1.61	6890	6920	6810	8850	4770	6810	6859.28	2.16	473	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1141	5.83	0.45	12	0.05	1181.00	15443.00	9520	20231214	-27.73	6770	20241028	1.62	9430	-27.04	20240219	6770	1.62	20241028	9520	-27.73	20231214	6770	1.62	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
157	20241104	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	90	2	1.32	47893110	6986	1.36	6890	6920	6810	8850	4770	6810	6855.58	2.16	455	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1145	5.84	0.45	12	0.04	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
158	20241104	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6890	80	2	1.17	43108800	6292	1.22	6890	6920	6810	8850	4770	6810	6851.37	2.16	435	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1143	5.83	0.45	12	0.04	1181.00	15443.00	9520	20231214	-27.63	6770	20241028	1.77	9430	-26.94	20240219	6770	1.77	20241028	9520	-27.63	20231214	6770	1.77	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
159	20241104	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	90	2	1.32	33835270	4943	0.96	6890	6920	6810	8850	4770	6810	6845.09	2.16	142	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1145	5.84	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
160	20241104	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	100	2	1.47	31922710	4665	0.91	6890	6920	6810	8850	4770	6810	6843.02	2.16	134	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1146	5.85	0.45	12	0.03	1181.00	15443.00	9520	20231214	-27.42	6770	20241028	2.07	9430	-26.72	20240219	6770	2.07	20241028	9520	-27.42	20231214	6770	2.07	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
161	20241104	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	50	2	0.73	16956340	2476	0.48	6890	6920	6810	8850	4770	6810	6848.28	2.16	-109	8916	7862	7336	6282	5756	7600	6020	83	2040	500	4900	10	1	16591014	1138	5.81	0.44	12	0.01	1181.00	15443.00	9520	20231214	-27.94	6770	20241028	1.33	9430	-27.25	20240219	6770	1.33	20241028	9520	-27.94	20231214	6770	1.33	20241028	0.52	N	228850	500	82 억	358980	N	N	N	N
162	20241101	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	-190	5	-2.71	3979069770	514495	3780.83	6990	8390	6810	9100	4900	7000	7733.93	2.18	-2140	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1130	5.77	0.44	12	3.10	1181.00	15443.00	9520	20231214	-28.47	6770	20241028	0.59	9430	-27.78	20240219	6770	0.59	20241028	9520	-28.47	20231214	6770	0.59	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
163	20241101	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6820	-180	5	-2.57	3943011070	509203	3741.94	6990	8390	6810	9100	4900	7000	7743.50	2.18	-2437	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1132	5.77	0.44	12	3.07	1181.00	15443.00	9520	20231214	-28.36	6770	20241028	0.74	9430	-27.68	20240219	6770	0.74	20241028	9520	-28.36	20231214	6770	0.74	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
164	20241101	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6840	-160	5	-2.29	3906524830	503870	3702.75	6990	8390	6810	9100	4900	7000	7753.04	2.18	-2315	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1135	5.79	0.44	12	3.04	1181.00	15443.00	9520	20231214	-28.15	6770	20241028	1.03	9430	-27.47	20240219	6770	1.03	20241028	9520	-28.15	20231214	6770	1.03	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
165	20241101	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-100	5	-1.43	3824181710	491832	3614.29	6990	8390	6820	9100	4900	7000	7775.38	2.18	-2266	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1145	5.84	0.45	12	2.96	1181.00	15443.00	9520	20231214	-27.52	6770	20241028	1.92	9430	-26.83	20240219	6770	1.92	20241028	9520	-27.52	20231214	6770	1.92	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
166	20241101	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	10	2	0.14	3562705470	454084	3336.89	6990	8390	6930	9100	4900	7000	7845.92	2.18	-2069	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1163	5.94	0.45	12	2.74	1181.00	15443.00	9520	20231214	-26.37	6770	20241028	3.55	9430	-25.66	20240219	6770	3.55	20241028	9520	-26.37	20231214	6770	3.55	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
167	20241101	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	0	3	0.00	1810990	260	1.91	6990	7000	6930	9100	4900	7000	6965.35	2.18	-60	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1161	5.93	0.45	12	0.00	1181.00	15443.00	9520	20231214	-26.47	6770	20241028	3.40	9430	-25.77	20240219	6770	3.40	20241028	9520	-26.47	20231214	6770	3.40	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
168	20241101	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-20	5	-0.29	683420	98	0.72	6990	7000	6930	9100	4900	7000	6973.67	2.18	-60	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1158	5.91	0.45	12	0.00	1181.00	15443.00	9520	20231214	-26.68	6770	20241028	3.10	9430	-25.98	20240219	6770	3.10	20241028	9520	-26.68	20231214	6770	3.10	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N
169	20241101	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-20	5	-0.29	55910	8	0.06	6990	6990	6980	9100	4900	7000	6988.75	2.18	-2	7286	7142	6956	6812	6626	7215	6885	83	2100	500	5040	10	1	16591014	1158	5.91	0.45	12	0.00	1181.00	15443.00	9520	20231214	-26.68	6770	20241028	3.10	9430	-25.98	20240219	6770	3.10	20241028	9520	-26.68	20231214	6770	3.10	20241028	0.52	N	228850	500	82 억	361002	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History