KissMeData/458870/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10970	100	2	0.92	786649800	71676	68.06	10870	11220	10730	14130	7610	10870	10975.08	0.61	-8751	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1377	-12.12	14.82	12	0.57	-905.00	740.00	36000	20240619	-69.53	8540	20241115	28.45	36000	-69.53	20240619	8540	28.45	20241115	36000	-69.53	20240619	8540	28.45	20241115	0.95	N	458870	500	62 억	77158	N	N	40	N	N
3	20241129	151504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10990	120	2	1.10	760478340	69296	65.80	10870	11220	10730	14130	7610	10870	10974.35	0.61	-8918	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1379	-12.14	14.85	12	0.55	-905.00	740.00	36000	20240619	-69.47	8540	20241115	28.69	36000	-69.47	20240619	8540	28.69	20241115	36000	-69.47	20240619	8540	28.69	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
4	20241129	141507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10970	100	2	0.92	665297510	60617	57.56	10870	11220	10730	14130	7610	10870	10975.43	0.61	-7272	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1377	-12.12	14.82	12	0.48	-905.00	740.00	36000	20240619	-69.53	8540	20241115	28.45	36000	-69.53	20240619	8540	28.45	20241115	36000	-69.53	20240619	8540	28.45	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
5	20241129	131502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	-30	5	-0.28	543945220	49559	47.06	10870	11220	10730	14130	7610	10870	10975.71	0.61	-5579	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1361	-11.98	14.65	12	0.39	-905.00	740.00	36000	20240619	-69.89	8540	20241115	26.93	36000	-69.89	20240619	8540	26.93	20241115	36000	-69.89	20240619	8540	26.93	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
6	20241129	121504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10810	-60	5	-0.55	523135520	47641	45.24	10870	11220	10730	14130	7610	10870	10980.78	0.61	-4959	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1357	-11.94	14.61	12	0.38	-905.00	740.00	36000	20240619	-69.97	8540	20241115	26.58	36000	-69.97	20240619	8540	26.58	20241115	36000	-69.97	20240619	8540	26.58	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
7	20241129	111506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	40	2	0.37	501572650	45651	43.35	10870	11220	10730	14130	7610	10870	10987.11	0.61	-3827	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1369	-12.06	14.74	12	0.36	-905.00	740.00	36000	20240619	-69.69	8540	20241115	27.75	36000	-69.69	20240619	8540	27.75	20241115	36000	-69.69	20240619	8540	27.75	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
8	20241129	101457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	-20	5	-0.18	478172060	43501	41.30	10870	11220	10730	14130	7610	10870	10992.21	0.61	-2995	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1362	-11.99	14.66	12	0.35	-905.00	740.00	36000	20240619	-69.86	8540	20241115	27.05	36000	-69.86	20240619	8540	27.05	20241115	36000	-69.86	20240619	8540	27.05	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
9	20241129	091502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11040	170	2	1.56	163849850	14923	14.17	10870	11170	10780	14130	7610	10870	10979.69	0.61	925	11290	11080	10690	10480	10090	11185	10585	63	3260	500	6730	10	1	12551680	1386	-12.20	14.92	12	0.12	-905.00	740.00	36000	20240619	-69.33	8540	20241115	29.27	36000	-69.33	20240619	8540	29.27	20241115	36000	-69.33	20240619	8540	29.27	20241115	0.95	N	458870	500	62 억	77158	N	N	132	N	N
10	20241128	161441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10870	410	2	3.92	1121400220	105041	64.30	10670	10900	10300	13590	7330	10460	10675.83	0.79	-18868	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1364	-12.01	14.69	12	0.84	-905.00	740.00	36000	20240619	-69.81	8540	20241115	27.28	36000	-69.81	20240619	8540	27.28	20241115	36000	-69.81	20240619	8540	27.28	20241115	0.95	N	458870	500	62 억	99252	N	N	132	N	N
11	20241128	151510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10820	360	2	3.44	1064695090	99821	61.10	10670	10900	10300	13590	7330	10460	10666.04	0.79	-17630	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1358	-11.96	14.62	12	0.80	-905.00	740.00	36000	20240619	-69.94	8540	20241115	26.70	36000	-69.94	20240619	8540	26.70	20241115	36000	-69.94	20240619	8540	26.70	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
12	20241128	141508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	170	2	1.63	950140830	89114	54.55	10670	10900	10300	13590	7330	10460	10662.08	0.79	-20889	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1334	-11.75	14.36	12	0.71	-905.00	740.00	36000	20240619	-70.47	8540	20241115	24.47	36000	-70.47	20240619	8540	24.47	20241115	36000	-70.47	20240619	8540	24.47	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
13	20241128	131504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	220	2	2.10	908794560	85219	52.17	10670	10900	10300	13590	7330	10460	10664.22	0.79	-19592	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1341	-11.80	14.43	12	0.68	-905.00	740.00	36000	20240619	-70.33	8540	20241115	25.06	36000	-70.33	20240619	8540	25.06	20241115	36000	-70.33	20240619	8540	25.06	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
14	20241128	121502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	220	2	2.10	878521840	82375	50.42	10670	10900	10300	13590	7330	10460	10664.91	0.79	-19241	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1341	-11.80	14.43	12	0.66	-905.00	740.00	36000	20240619	-70.33	8540	20241115	25.06	36000	-70.33	20240619	8540	25.06	20241115	36000	-70.33	20240619	8540	25.06	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
15	20241128	111507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10770	310	2	2.96	791238070	74230	45.44	10670	10900	10300	13590	7330	10460	10659.28	0.79	-13977	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1352	-11.90	14.55	12	0.59	-905.00	740.00	36000	20240619	-70.08	8540	20241115	26.11	36000	-70.08	20240619	8540	26.11	20241115	36000	-70.08	20240619	8540	26.11	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
16	20241128	101504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	60	2	0.57	483695490	45650	27.94	10670	10740	10300	13590	7330	10460	10595.74	0.79	-12084	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1320	-11.62	14.22	12	0.36	-905.00	740.00	36000	20240619	-70.78	8540	20241115	23.19	36000	-70.78	20240619	8540	23.19	20241115	36000	-70.78	20240619	8540	23.19	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
17	20241128	091502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	230	2	2.20	211356360	20035	12.26	10670	10740	10300	13590	7330	10460	10549.36	0.79	-1453	11426	10942	10196	9712	8966	11185	9955	63	3130	500	6480	10	1	12551680	1342	-11.81	14.45	12	0.16	-905.00	740.00	36000	20240619	-70.31	8540	20241115	25.18	36000	-70.31	20240619	8540	25.18	20241115	36000	-70.31	20240619	8540	25.18	20241115	0.95	N	458870	500	62 억	99252	N	N	75	N	N
18	20241127	161424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	760	2	7.84	1657985890	163025	390.17	9880	10680	9450	12610	6790	9700	10170.31	0.90	-13690	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1313	-11.56	14.14	12	1.30	-905.00	740.00	36000	20240619	-70.94	8540	20241115	22.48	36000	-70.94	20240619	8540	22.48	20241115	36000	-70.94	20240619	8540	22.48	20241115	0.97	N	458870	500	62 억	113128	N	N	74	N	N
19	20241127	151452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	740	2	7.63	1636562700	160971	385.25	9880	10680	9450	12610	6790	9700	10167.10	0.90	-13866	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1310	-11.54	14.11	12	1.28	-905.00	740.00	36000	20240619	-71.00	8540	20241115	22.25	36000	-71.00	20240619	8540	22.25	20241115	36000	-71.00	20240619	8540	22.25	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
20	20241127	141445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10410	710	2	7.32	1505647950	148396	355.16	9880	10680	9450	12610	6790	9700	10146.44	0.90	-13789	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1307	-11.50	14.07	12	1.18	-905.00	740.00	36000	20240619	-71.08	8540	20241115	21.90	36000	-71.08	20240619	8540	21.90	20241115	36000	-71.08	20240619	8540	21.90	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
21	20241127	131443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	800	2	8.25	1294166650	128180	306.78	9880	10680	9450	12610	6790	9700	10096.78	0.90	-17999	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1318	-11.60	14.19	12	1.02	-905.00	740.00	36000	20240619	-70.83	8540	20241115	22.95	36000	-70.83	20240619	8540	22.95	20241115	36000	-70.83	20240619	8540	22.95	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
22	20241127	121459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	480	2	4.95	808318460	81671	195.46	9880	10350	9450	12610	6790	9700	9897.49	0.90	-18527	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1278	-11.25	13.76	12	0.65	-905.00	740.00	36000	20240619	-71.72	8540	20241115	19.20	36000	-71.72	20240619	8540	19.20	20241115	36000	-71.72	20240619	8540	19.20	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
23	20241127	111450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10060	360	2	3.71	633409910	64487	154.34	9880	10150	9450	12610	6790	9700	9822.47	0.90	-16777	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1263	-11.12	13.59	12	0.51	-905.00	740.00	36000	20240619	-72.06	8540	20241115	17.80	36000	-72.06	20240619	8540	17.80	20241115	36000	-72.06	20240619	8540	17.80	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
24	20241127	101453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9650	-50	5	-0.52	199849120	20875	49.96	9880	9880	9450	12610	6790	9700	9573.02	0.90	-4257	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1211	-10.66	13.04	12	0.17	-905.00	740.00	36000	20240619	-73.19	8540	20241115	13.00	36000	-73.19	20240619	8540	13.00	20241115	36000	-73.19	20240619	8540	13.00	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
25	20241127	091449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	-140	5	-1.44	43673580	4525	10.83	9880	9880	9550	12610	6790	9700	9650.56	0.90	-424	9986	9842	9586	9442	9186	9915	9515	63	2910	500	6010	10	1	12551680	1200	-10.56	12.92	12	0.04	-905.00	740.00	36000	20240619	-73.44	8540	20241115	11.94	36000	-73.44	20240619	8540	11.94	20241115	36000	-73.44	20240619	8540	11.94	20241115	0.97	N	458870	500	62 억	113128	N	N	344	N	N
26	20241126	161425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	180	2	1.89	394190850	41244	88.59	9430	9730	9330	12370	6670	9520	9557.49	0.84	7973	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1218	-10.72	13.11	12	0.33	-905.00	740.00	36000	20240619	-73.06	8540	20241115	13.58	36000	-73.06	20240619	8540	13.58	20241115	36000	-73.06	20240619	8540	13.58	20241115	0.99	N	458870	500	62 억	105139	N	N	344	N	N
27	20241126	151443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9720	200	2	2.10	370069120	38758	83.25	9430	9730	9330	12370	6670	9520	9548.20	0.84	8368	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1220	-10.74	13.14	12	0.31	-905.00	740.00	36000	20240619	-73.00	8540	20241115	13.82	36000	-73.00	20240619	8540	13.82	20241115	36000	-73.00	20240619	8540	13.82	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
28	20241126	141444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9530	10	2	0.11	298026830	31291	67.21	9430	9690	9330	12370	6670	9520	9524.36	0.84	5821	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1196	-10.53	12.88	12	0.25	-905.00	740.00	36000	20240619	-73.53	8540	20241115	11.59	36000	-73.53	20240619	8540	11.59	20241115	36000	-73.53	20240619	8540	11.59	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
29	20241126	131438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9620	100	2	1.05	262787590	27589	59.26	9430	9690	9330	12370	6670	9520	9525.09	0.84	6414	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1207	-10.63	13.00	12	0.22	-905.00	740.00	36000	20240619	-73.28	8540	20241115	12.65	36000	-73.28	20240619	8540	12.65	20241115	36000	-73.28	20240619	8540	12.65	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
30	20241126	121446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	160	2	1.68	191811290	20149	43.28	9430	9690	9330	12370	6670	9520	9519.64	0.84	1453	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1215	-10.70	13.08	12	0.16	-905.00	740.00	36000	20240619	-73.11	8540	20241115	13.35	36000	-73.11	20240619	8540	13.35	20241115	36000	-73.11	20240619	8540	13.35	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
31	20241126	111450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9660	140	2	1.47	138265140	14556	31.27	9430	9670	9330	12370	6670	9520	9498.84	0.84	726	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1212	-10.67	13.05	12	0.12	-905.00	740.00	36000	20240619	-73.17	8540	20241115	13.11	36000	-73.17	20240619	8540	13.11	20241115	36000	-73.17	20240619	8540	13.11	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
32	20241126	101503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9480	-40	5	-0.42	91663100	9686	20.81	9430	9650	9330	12370	6670	9520	9463.46	0.84	28	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1190	-10.48	12.81	12	0.08	-905.00	740.00	36000	20240619	-73.67	8540	20241115	11.01	36000	-73.67	20240619	8540	11.01	20241115	36000	-73.67	20240619	8540	11.01	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
33	20241126	091448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	-130	5	-1.37	38734780	4115	8.84	9430	9600	9330	12370	6670	9520	9413.07	0.84	817	9813	9666	9433	9286	9053	9740	9360	63	2850	500	5900	10	1	12551680	1179	-10.38	12.69	12	0.03	-905.00	740.00	36000	20240619	-73.92	8540	20241115	9.95	36000	-73.92	20240619	8540	9.95	20241115	36000	-73.92	20240619	8540	9.95	20241115	0.99	N	458870	500	62 억	105139	N	N	105	N	N
34	20241125	161408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9520	180	2	1.93	434318370	46222	73.00	9270	9580	9200	12140	6540	9340	9396.35	0.84	176	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1195	-10.52	12.86	12	0.37	-905.00	740.00	36000	20240619	-73.56	8540	20241115	11.48	36000	-73.56	20240619	8540	11.48	20241115	36000	-73.56	20240619	8540	11.48	20241115	0.98	N	458870	500	62 억	104928	N	N	105	N	N
35	20241125	151439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	240	2	2.57	429639570	45731	72.22	9270	9580	9200	12140	6540	9340	9394.93	0.84	344	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1202	-10.59	12.95	12	0.36	-905.00	740.00	36000	20240619	-73.39	8540	20241115	12.18	36000	-73.39	20240619	8540	12.18	20241115	36000	-73.39	20240619	8540	12.18	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
36	20241125	141433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	220	2	2.36	396761410	42287	66.78	9270	9580	9200	12140	6540	9340	9382.59	0.84	694	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1200	-10.56	12.92	12	0.34	-905.00	740.00	36000	20240619	-73.44	8540	20241115	11.94	36000	-73.44	20240619	8540	11.94	20241115	36000	-73.44	20240619	8540	11.94	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
37	20241125	131422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9470	130	2	1.39	321734220	34406	54.34	9270	9520	9200	12140	6540	9340	9351.11	0.84	2356	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1189	-10.46	12.80	12	0.27	-905.00	740.00	36000	20240619	-73.69	8540	20241115	10.89	36000	-73.69	20240619	8540	10.89	20241115	36000	-73.69	20240619	8540	10.89	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
38	20241125	121440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	110	2	1.18	292343540	31288	49.41	9270	9520	9200	12140	6540	9340	9343.63	0.84	2490	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1186	-10.44	12.77	12	0.25	-905.00	740.00	36000	20240619	-73.75	8540	20241115	10.66	36000	-73.75	20240619	8540	10.66	20241115	36000	-73.75	20240619	8540	10.66	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
39	20241125	111435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	80	2	0.86	257437950	27576	43.55	9270	9520	9200	12140	6540	9340	9335.58	0.84	4079	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1182	-10.41	12.73	12	0.22	-905.00	740.00	36000	20240619	-73.83	8540	20241115	10.30	36000	-73.83	20240619	8540	10.30	20241115	36000	-73.83	20240619	8540	10.30	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
40	20241125	101419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	50	2	0.54	217741030	23350	36.88	9270	9520	9200	12140	6540	9340	9325.10	0.84	4959	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1179	-10.38	12.69	12	0.19	-905.00	740.00	36000	20240619	-73.92	8540	20241115	9.95	36000	-73.92	20240619	8540	9.95	20241115	36000	-73.92	20240619	8540	9.95	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
41	20241125	091416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	80	2	0.86	55164010	5902	9.32	9270	9520	9260	12140	6540	9340	9346.66	0.84	2518	10220	9780	9550	9110	8880	9665	8995	63	2800	500	5790	10	1	12551680	1182	-10.41	12.73	12	0.05	-905.00	740.00	36000	20240619	-73.83	8540	20241115	10.30	36000	-73.83	20240619	8540	10.30	20241115	36000	-73.83	20240619	8540	10.30	20241115	0.98	N	458870	500	62 억	104928	N	N	263	N	N
42	20241122	161259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	-270	5	-2.81	598186890	62577	121.62	9560	9990	9320	12490	6730	9610	9559.21	0.77	8692	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1172	-10.32	12.62	12	0.50	-905.00	740.00	36000	20240619	-74.06	8540	20241115	9.37	36000	-74.06	20240619	8540	9.37	20241115	36000	-74.06	20240619	8540	9.37	20241115	0.92	N	458870	500	62 억	96116	N	N	263	N	N
43	20241122	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-260	5	-2.71	588411450	61531	119.59	9560	9990	9320	12490	6730	9610	9562.85	0.77	9256	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1174	-10.33	12.64	12	0.49	-905.00	740.00	36000	20240619	-74.03	8540	20241115	9.48	36000	-74.03	20240619	8540	9.48	20241115	36000	-74.03	20240619	8540	9.48	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
44	20241122	141316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	-240	5	-2.50	517572270	53981	104.92	9560	9990	9320	12490	6730	9610	9588.05	0.77	5178	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1176	-10.35	12.66	12	0.43	-905.00	740.00	36000	20240619	-73.97	8540	20241115	9.72	36000	-73.97	20240619	8540	9.72	20241115	36000	-73.97	20240619	8540	9.72	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
45	20241122	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	-180	5	-1.87	387718840	40154	78.04	9560	9990	9420	12490	6730	9610	9655.80	0.77	-117	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1184	-10.42	12.74	12	0.32	-905.00	740.00	36000	20240619	-73.81	8540	20241115	10.42	36000	-73.81	20240619	8540	10.42	20241115	36000	-73.81	20240619	8540	10.42	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
46	20241122	121320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9610	0	3	0.00	293179570	30228	58.75	9560	9990	9510	12490	6730	9610	9698.94	0.77	738	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1206	-10.62	12.99	12	0.24	-905.00	740.00	36000	20240619	-73.31	8540	20241115	12.53	36000	-73.31	20240619	8540	12.53	20241115	36000	-73.31	20240619	8540	12.53	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
47	20241122	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9600	-10	5	-0.10	195825920	20084	39.04	9560	9990	9560	12490	6730	9610	9750.34	0.77	2240	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1205	-10.61	12.97	12	0.16	-905.00	740.00	36000	20240619	-73.33	8540	20241115	12.41	36000	-73.33	20240619	8540	12.41	20241115	36000	-73.33	20240619	8540	12.41	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
48	20241122	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9670	60	2	0.62	147768550	15102	29.35	9560	9990	9560	12490	6730	9610	9784.70	0.77	2799	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1214	-10.69	13.07	12	0.12	-905.00	740.00	36000	20240619	-73.14	8540	20241115	13.23	36000	-73.14	20240619	8540	13.23	20241115	36000	-73.14	20240619	8540	13.23	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
49	20241122	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9830	220	2	2.29	36221530	3733	7.26	9560	9830	9560	12490	6730	9610	9703.06	0.77	1329	10270	9940	9770	9440	9270	9855	9355	63	2880	500	5950	10	1	12551680	1234	-10.86	13.28	12	0.03	-905.00	740.00	36000	20240619	-72.69	8540	20241115	15.11	36000	-72.69	20240619	8540	15.11	20241115	36000	-72.69	20240619	8540	15.11	20241115	0.92	N	458870	500	62 억	96116	N	N	39	N	N
50	20241121	161308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9610	-490	5	-4.85	498080530	51156	38.84	10100	10100	9600	13130	7070	10100	9736.81	0.75	1476	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1206	-10.62	12.99	12	0.41	-905.00	740.00	36000	20240619	-73.31	8540	20241115	12.53	36000	-73.31	20240619	8540	12.53	20241115	36000	-73.31	20240619	8540	12.53	20241115	0.80	N	458870	500	62 억	94511	N	N	39	N	N
51	20241121	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9610	-490	5	-4.85	487903340	50099	38.04	10100	10100	9600	13130	7070	10100	9738.78	0.75	1767	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1206	-10.62	12.99	12	0.40	-905.00	740.00	36000	20240619	-73.31	8540	20241115	12.53	36000	-73.31	20240619	8540	12.53	20241115	36000	-73.31	20240619	8540	12.53	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
52	20241121	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9780	-320	5	-3.17	354687610	36335	27.59	10100	10100	9600	13130	7070	10100	9761.60	0.75	3241	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1228	-10.81	13.22	12	0.29	-905.00	740.00	36000	20240619	-72.83	8540	20241115	14.52	36000	-72.83	20240619	8540	14.52	20241115	36000	-72.83	20240619	8540	14.52	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
53	20241121	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	-280	5	-2.77	330999790	33916	25.75	10100	10100	9600	13130	7070	10100	9759.40	0.75	4617	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1233	-10.85	13.27	12	0.27	-905.00	740.00	36000	20240619	-72.72	8540	20241115	14.99	36000	-72.72	20240619	8540	14.99	20241115	36000	-72.72	20240619	8540	14.99	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
54	20241121	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9760	-340	5	-3.37	319864650	32777	24.88	10100	10100	9600	13130	7070	10100	9758.81	0.75	4613	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1225	-10.78	13.19	12	0.26	-905.00	740.00	36000	20240619	-72.89	8540	20241115	14.29	36000	-72.89	20240619	8540	14.29	20241115	36000	-72.89	20240619	8540	14.29	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
55	20241121	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9790	-310	5	-3.07	282862920	28968	21.99	10100	10100	9600	13130	7070	10100	9764.67	0.75	4204	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1229	-10.82	13.23	12	0.23	-905.00	740.00	36000	20240619	-72.81	8540	20241115	14.64	36000	-72.81	20240619	8540	14.64	20241115	36000	-72.81	20240619	8540	14.64	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
56	20241121	101326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9730	-370	5	-3.66	259256180	26546	20.15	10100	10100	9600	13130	7070	10100	9766.30	0.75	4432	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1221	-10.75	13.15	12	0.21	-905.00	740.00	36000	20240619	-72.97	8540	20241115	13.93	36000	-72.97	20240619	8540	13.93	20241115	36000	-72.97	20240619	8540	13.93	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
57	20241121	091326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9720	-380	5	-3.76	124895780	12694	9.64	10100	10100	9720	13130	7070	10100	9838.96	0.75	3215	11086	10592	10276	9782	9466	10840	10030	63	3030	500	6260	10	1	12551680	1220	-10.74	13.14	12	0.10	-905.00	740.00	36000	20240619	-73.00	8540	20241115	13.82	36000	-73.00	20240619	8540	13.82	20241115	36000	-73.00	20240619	8540	13.82	20241115	0.80	N	458870	500	62 억	94511	N	N	246	N	N
58	20241120	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	120	2	1.20	1352467740	131345	55.76	10000	10770	9960	12970	6990	9980	10297.66	0.98	-28206	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1268	-11.16	13.65	12	1.05	-905.00	740.00	36000	20240619	-71.94	8540	20241115	18.27	36000	-71.94	20240619	8540	18.27	20241115	36000	-71.94	20240619	8540	18.27	20241115	0.78	N	458870	500	62 억	122562	N	N	245	N	N
59	20241120	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	160	2	1.60	1314754130	127613	54.18	10000	10770	9960	12970	6990	9980	10302.67	0.98	-28423	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1273	-11.20	13.70	12	1.02	-905.00	740.00	36000	20240619	-71.83	8540	20241115	18.74	36000	-71.83	20240619	8540	18.74	20241115	36000	-71.83	20240619	8540	18.74	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
60	20241120	141334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	130	2	1.30	1190116730	115341	48.97	10000	10770	9960	12970	6990	9980	10318.25	0.98	-21810	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1269	-11.17	13.66	12	0.92	-905.00	740.00	36000	20240619	-71.92	8540	20241115	18.38	36000	-71.92	20240619	8540	18.38	20241115	36000	-71.92	20240619	8540	18.38	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
61	20241120	131335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	230	2	2.30	1139093690	110289	46.82	10000	10770	9960	12970	6990	9980	10328.26	0.98	-20689	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1282	-11.28	13.80	12	0.88	-905.00	740.00	36000	20240619	-71.64	8540	20241115	19.56	36000	-71.64	20240619	8540	19.56	20241115	36000	-71.64	20240619	8540	19.56	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
62	20241120	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	220	2	2.20	1104103590	106879	45.38	10000	10770	9960	12970	6990	9980	10330.41	0.98	-19253	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1280	-11.27	13.78	12	0.85	-905.00	740.00	36000	20240619	-71.67	8540	20241115	19.44	36000	-71.67	20240619	8540	19.44	20241115	36000	-71.67	20240619	8540	19.44	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
63	20241120	111336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	350	2	3.51	1010090830	97710	41.48	10000	10770	9960	12970	6990	9980	10337.64	0.98	-14374	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1297	-11.41	13.96	12	0.78	-905.00	740.00	36000	20240619	-71.31	8540	20241115	20.96	36000	-71.31	20240619	8540	20.96	20241115	36000	-71.31	20240619	8540	20.96	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
64	20241120	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	90	2	0.90	831092410	80225	34.06	10000	10770	9960	12970	6990	9980	10359.52	0.98	-13970	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1264	-11.13	13.61	12	0.64	-905.00	740.00	36000	20240619	-72.03	8540	20241115	17.92	36000	-72.03	20240619	8540	17.92	20241115	36000	-72.03	20240619	8540	17.92	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
65	20241120	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10390	410	2	4.11	562561840	53914	22.89	10000	10770	10000	12970	6990	9980	10434.43	0.98	-5018	11066	10522	9936	9392	8806	10795	9665	63	2990	500	6180	10	1	12551680	1304	-11.48	14.04	12	0.43	-905.00	740.00	36000	20240619	-71.14	8540	20241115	21.66	36000	-71.14	20240619	8540	21.66	20241115	36000	-71.14	20240619	8540	21.66	20241115	0.78	N	458870	500	62 억	122562	N	N	75	N	N
66	20241119	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	720	2	7.78	2375480240	234920	455.02	9530	10480	9350	12030	6490	9260	10112.03	1.18	-25697	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1253	-11.03	13.49	12	1.87	-905.00	740.00	36000	20240619	-72.28	8540	20241115	16.86	36000	-72.28	20240619	8540	16.86	20241115	36000	-72.28	20240619	8540	16.86	20241115	0.78	N	458870	500	62 억	148527	N	N	75	N	N
67	20241119	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	720	2	7.78	2339312100	231292	448.00	9530	10480	9350	12030	6490	9260	10114.11	1.18	-25757	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1253	-11.03	13.49	12	1.84	-905.00	740.00	36000	20240619	-72.28	8540	20241115	16.86	36000	-72.28	20240619	8540	16.86	20241115	36000	-72.28	20240619	8540	16.86	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
68	20241119	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	780	2	8.42	2277469550	225089	435.98	9530	10480	9350	12030	6490	9260	10118.08	1.18	-24802	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1260	-11.09	13.57	12	1.79	-905.00	740.00	36000	20240619	-72.11	8540	20241115	17.56	36000	-72.11	20240619	8540	17.56	20241115	36000	-72.11	20240619	8540	17.56	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
69	20241119	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9950	690	2	7.45	2102438220	207744	402.39	9530	10480	9350	12030	6490	9260	10120.33	1.18	-19592	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1249	-10.99	13.45	12	1.66	-905.00	740.00	36000	20240619	-72.36	8540	20241115	16.51	36000	-72.36	20240619	8540	16.51	20241115	36000	-72.36	20240619	8540	16.51	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
70	20241119	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9920	660	2	7.13	2031702040	200597	388.54	9530	10480	9350	12030	6490	9260	10128.28	1.18	-18733	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1245	-10.96	13.41	12	1.60	-905.00	740.00	36000	20240619	-72.44	8540	20241115	16.16	36000	-72.44	20240619	8540	16.16	20241115	36000	-72.44	20240619	8540	16.16	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
71	20241119	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	930	2	10.04	1984938710	195916	379.48	9530	10480	9350	12030	6490	9260	10131.58	1.18	-17645	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1279	-11.26	13.77	12	1.56	-905.00	740.00	36000	20240619	-71.69	8540	20241115	19.32	36000	-71.69	20240619	8540	19.32	20241115	36000	-71.69	20240619	8540	19.32	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
72	20241119	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	850	2	9.18	1559638780	153670	297.65	9530	10480	9350	12030	6490	9260	10149.27	1.18	-13646	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1269	-11.17	13.66	12	1.22	-905.00	740.00	36000	20240619	-71.92	8540	20241115	18.38	36000	-71.92	20240619	8540	18.38	20241115	36000	-71.92	20240619	8540	18.38	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
73	20241119	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	870	2	9.40	772800770	76373	147.93	9530	10480	9350	12030	6490	9260	10118.77	1.18	-955	9893	9576	9213	8896	8533	9735	9055	63	2770	500	5740	10	1	12551680	1271	-11.19	13.69	12	0.61	-905.00	740.00	36000	20240619	-71.86	8540	20241115	18.62	36000	-71.86	20240619	8540	18.62	20241115	36000	-71.86	20240619	8540	18.62	20241115	0.78	N	458870	500	62 억	148527	N	N	136	N	N
74	20241118	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	210	2	2.32	475522040	51324	98.13	9050	9530	8850	11760	6340	9050	9265.10	1.27	-12380	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1162	-10.23	12.51	12	0.41	-905.00	740.00	36000	20240619	-74.28	8540	20241115	8.43	36000	-74.28	20240619	8540	8.43	20241115	36000	-74.28	20240619	8540	8.43	20241115	0.84	N	458870	500	62 억	159807	N	N	136	N	N
75	20241118	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	270	2	2.98	470039810	50734	97.00	9050	9530	8850	11760	6340	9050	9264.79	1.27	-12355	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1170	-10.30	12.59	12	0.40	-905.00	740.00	36000	20240619	-74.11	8540	20241115	9.13	36000	-74.11	20240619	8540	9.13	20241115	36000	-74.11	20240619	8540	9.13	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
76	20241118	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9250	200	2	2.21	430147350	46433	88.78	9050	9530	8850	11760	6340	9050	9263.83	1.27	-12096	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1161	-10.22	12.50	12	0.37	-905.00	740.00	36000	20240619	-74.31	8540	20241115	8.31	36000	-74.31	20240619	8540	8.31	20241115	36000	-74.31	20240619	8540	8.31	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
77	20241118	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	240	2	2.65	418678630	45197	86.42	9050	9530	8850	11760	6340	9050	9263.42	1.27	-11643	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1166	-10.27	12.55	12	0.36	-905.00	740.00	36000	20240619	-74.19	8540	20241115	8.78	36000	-74.19	20240619	8540	8.78	20241115	36000	-74.19	20240619	8540	8.78	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
78	20241118	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	250	2	2.76	377887040	40791	77.99	9050	9530	8850	11760	6340	9050	9263.98	1.27	-14403	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1167	-10.28	12.57	12	0.32	-905.00	740.00	36000	20240619	-74.17	8540	20241115	8.90	36000	-74.17	20240619	8540	8.90	20241115	36000	-74.17	20240619	8540	8.90	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
79	20241118	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	300	2	3.31	347192760	37509	71.72	9050	9530	8850	11760	6340	9050	9256.25	1.27	-13576	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1174	-10.33	12.64	12	0.30	-905.00	740.00	36000	20240619	-74.03	8540	20241115	9.48	36000	-74.03	20240619	8540	9.48	20241115	36000	-74.03	20240619	8540	9.48	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
80	20241118	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9490	440	2	4.86	266751440	28975	55.40	9050	9490	8850	11760	6340	9050	9206.26	1.27	-9761	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1191	-10.49	12.82	12	0.23	-905.00	740.00	36000	20240619	-73.64	8540	20241115	11.12	36000	-73.64	20240619	8540	11.12	20241115	36000	-73.64	20240619	8540	11.12	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
81	20241118	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	-80	5	-0.88	44863620	5028	9.61	9050	9050	8850	11760	6340	9050	8922.76	1.27	938	9790	9420	8980	8610	8170	9605	8795	63	2710	500	5610	10	1	12551680	1126	-9.91	12.12	12	0.04	-905.00	740.00	36000	20240619	-75.08	8540	20241115	5.04	36000	-75.08	20240619	8540	5.04	20241115	36000	-75.08	20240619	8540	5.04	20241115	0.84	N	458870	500	62 억	159807	N	N	4	N	N
82	20241115	161317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9050	400	2	4.62	464975080	52288	59.59	8650	9350	8540	11240	6060	8650	8892.58	1.31	-4552	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1136	-10.00	12.23	12	0.42	-905.00	740.00	36000	20240619	-74.86	8540	20241115	5.97	36000	-74.86	20240619	8540	5.97	20241115	36000	-74.86	20240619	8540	5.97	20241115	0.95	N	458870	500	62 억	164241	N	N	4	N	N
83	20241115	151350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9020	370	2	4.28	434060900	48873	55.69	8650	9350	8540	11240	6060	8650	8881.40	1.31	-3576	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1132	-9.97	12.19	12	0.39	-905.00	740.00	36000	20240619	-74.94	8540	20241115	5.62	36000	-74.94	20240619	8540	5.62	20241115	36000	-74.94	20240619	8540	5.62	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
84	20241115	141334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9040	390	2	4.51	338896800	38252	43.59	8650	9350	8540	11240	6060	8650	8859.58	1.31	-7117	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1135	-9.99	12.22	12	0.30	-905.00	740.00	36000	20240619	-74.89	8540	20241115	5.85	36000	-74.89	20240619	8540	5.85	20241115	36000	-74.89	20240619	8540	5.85	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
85	20241115	131333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9070	420	2	4.86	284370660	32202	36.70	8650	9350	8540	11240	6060	8650	8830.84	1.31	-6887	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1138	-10.02	12.26	12	0.26	-905.00	740.00	36000	20240619	-74.81	8540	20241115	6.21	36000	-74.81	20240619	8540	6.21	20241115	36000	-74.81	20240619	8540	6.21	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
86	20241115	121335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8820	170	2	1.97	206856640	23687	26.99	8650	9000	8540	11240	6060	8650	8732.92	1.31	-6637	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1107	-9.75	11.92	12	0.19	-905.00	740.00	36000	20240619	-75.50	8540	20241115	3.28	36000	-75.50	20240619	8540	3.28	20241115	36000	-75.50	20240619	8540	3.28	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
87	20241115	111303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8920	270	2	3.12	160170770	18423	20.99	8650	9000	8540	11240	6060	8650	8694.07	1.31	-3930	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1120	-9.86	12.05	12	0.15	-905.00	740.00	36000	20240619	-75.22	8540	20241115	4.45	36000	-75.22	20240619	8540	4.45	20241115	36000	-75.22	20240619	8540	4.45	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
88	20241115	101302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8660	10	2	0.12	118229900	13672	15.58	8650	8830	8540	11240	6060	8650	8647.59	1.31	-1903	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1087	-9.57	11.70	12	0.11	-905.00	740.00	36000	20240619	-75.94	8540	20241115	1.41	36000	-75.94	20240619	8540	1.41	20241115	36000	-75.94	20240619	8540	1.41	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
89	20241115	091219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8540	-110	5	-1.27	55967730	6501	7.41	8650	8760	8540	11240	6060	8650	8609.10	1.31	-1433	9770	9210	8890	8330	8010	9050	8170	63	2590	500	5360	10	1	12551680	1072	-9.44	11.54	12	0.05	-905.00	740.00	36000	20240619	-76.28	8540	20241115	0.00	36000	-76.28	20240619	8540	0.00	20241115	36000	-76.28	20240619	8540	0.00	20241115	0.95	N	458870	500	62 억	164241	N	N	38	N	N
90	20241114	161254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8590	-530	5	-5.81	722412680	80710	67.59	9130	9450	8570	11850	6390	9120	8950.72	1.19	13695	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1078	-9.49	11.61	12	0.64	-905.00	740.00	36000	20240619	-76.14	8570	20241114	0.23	36000	-76.14	20240619	8570	0.23	20241114	36000	-76.14	20240619	8570	0.23	20241114	0.97	N	458870	500	62 억	149238	N	N	4	N	N
91	20241114	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8920	-200	5	-2.19	384862190	42100	35.26	9130	9450	8890	11850	6390	9120	9141.62	1.19	2224	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1120	-9.86	12.05	12	0.34	-905.00	740.00	36000	20240619	-75.22	8820	20240805	1.13	36000	-75.22	20240619	8820	1.13	20240805	36000	-75.22	20240619	8820	1.13	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
92	20241114	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	-50	5	-0.55	308063490	33532	28.08	9130	9450	9000	11850	6390	9120	9187.15	1.19	1918	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1138	-10.02	12.26	12	0.27	-905.00	740.00	36000	20240619	-74.81	8820	20240805	2.83	36000	-74.81	20240619	8820	2.83	20240805	36000	-74.81	20240619	8820	2.83	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
93	20241114	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9060	-60	5	-0.66	282282430	30684	25.70	9130	9450	9000	11850	6390	9120	9199.66	1.19	1655	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1137	-10.01	12.24	12	0.24	-905.00	740.00	36000	20240619	-74.83	8820	20240805	2.72	36000	-74.83	20240619	8820	2.72	20240805	36000	-74.83	20240619	8820	2.72	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
94	20241114	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	140	2	1.54	191120960	20644	17.29	9130	9450	9100	11850	6390	9120	9257.94	1.19	988	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1162	-10.23	12.51	12	0.16	-905.00	740.00	36000	20240619	-74.28	8820	20240805	4.99	36000	-74.28	20240619	8820	4.99	20240805	36000	-74.28	20240619	8820	4.99	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
95	20241114	111253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	140	2	1.54	101941700	10937	9.16	9130	9450	9130	11850	6390	9120	9320.81	1.19	-26	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1162	-10.23	12.51	12	0.09	-905.00	740.00	36000	20240619	-74.28	8820	20240805	4.99	36000	-74.28	20240619	8820	4.99	20240805	36000	-74.28	20240619	8820	4.99	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
96	20241114	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9410	290	2	3.18	26519160	2885	2.42	9130	9410	9130	11850	6390	9120	9192.08	1.19	858	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1181	-10.40	12.72	12	0.02	-905.00	740.00	36000	20240619	-73.86	8820	20240805	6.69	36000	-73.86	20240619	8820	6.69	20240805	36000	-73.86	20240619	8820	6.69	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
97	20241114	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	0	3	0.00	0	0	0.00	0	0	0	11850	6390	9120	0.00	1.19	0	10553	9836	9473	8756	8393	9655	8575	63	2730	500	5650	10	1	12551680	1145	-10.08	12.32	12	0.00	-905.00	740.00	36000	20240619	-74.67	8820	20240805	3.40	36000	-74.67	20240619	8820	3.40	20240805	36000	-74.67	20240619	8820	3.40	20240805	0.97	N	458870	500	62 억	149238	N	N	4	N	N
98	20241113	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-980	5	-9.70	1125520500	119199	133.62	9830	10190	9110	13130	7070	10100	9442.45	0.94	31488	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1145	-10.08	12.32	12	0.95	-905.00	740.00	36000	20240619	-74.67	8820	20240805	3.40	36000	-74.67	20240619	8820	3.40	20240805	36000	-74.67	20240619	8820	3.40	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
99	20241113	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	-860	5	-8.51	1078492360	114055	127.85	9830	10190	9120	13130	7070	10100	9455.90	0.94	31143	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1160	-10.21	12.49	12	0.91	-905.00	740.00	36000	20240619	-74.33	8820	20240805	4.76	36000	-74.33	20240619	8820	4.76	20240805	36000	-74.33	20240619	8820	4.76	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
100	20241113	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	-810	5	-8.02	811735180	85091	95.38	9830	10190	9240	13130	7070	10100	9539.61	0.94	18855	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1166	-10.27	12.55	12	0.68	-905.00	740.00	36000	20240619	-74.19	8820	20240805	5.33	36000	-74.19	20240619	8820	5.33	20240805	36000	-74.19	20240619	8820	5.33	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
101	20241113	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	-840	5	-8.32	683860150	71362	80.00	9830	10190	9260	13130	7070	10100	9582.97	0.94	11093	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1162	-10.23	12.51	12	0.57	-905.00	740.00	36000	20240619	-74.28	8820	20240805	4.99	36000	-74.28	20240619	8820	4.99	20240805	36000	-74.28	20240619	8820	4.99	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
102	20241113	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9400	-700	5	-6.93	560229640	58145	65.18	9830	10190	9400	13130	7070	10100	9635.04	0.94	7026	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1180	-10.39	12.70	12	0.46	-905.00	740.00	36000	20240619	-73.89	8820	20240805	6.58	36000	-73.89	20240619	8820	6.58	20240805	36000	-73.89	20240619	8820	6.58	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
103	20241113	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9550	-550	5	-5.45	456070810	47138	52.84	9830	10190	9500	13130	7070	10100	9675.23	0.94	5328	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1199	-10.55	12.91	12	0.38	-905.00	740.00	36000	20240619	-73.47	8820	20240805	8.28	36000	-73.47	20240619	8820	8.28	20240805	36000	-73.47	20240619	8820	8.28	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
104	20241113	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9840	-260	5	-2.57	147291300	14904	16.71	9830	10190	9770	13130	7070	10100	9882.67	0.94	-788	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1235	-10.87	13.30	12	0.12	-905.00	740.00	36000	20240619	-72.67	8820	20240805	11.56	36000	-72.67	20240619	8820	11.56	20240805	36000	-72.67	20240619	8820	11.56	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
105	20241113	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	-60	5	-0.59	8691070	863	0.97	9830	10190	9830	13130	7070	10100	10070.76	0.94	-484	10800	10450	10200	9850	9600	10325	9725	63	3030	500	6260	10	1	12551680	1260	-11.09	13.57	12	0.01	-905.00	740.00	36000	20240619	-72.11	8820	20240805	13.83	36000	-72.11	20240619	8820	13.83	20240805	36000	-72.11	20240619	8820	13.83	20240805	1.00	N	458870	500	62 억	117621	N	N	4	N	N
106	20241112	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-450	5	-4.27	899983130	89198	152.55	10450	10550	9950	13710	7390	10550	10089.72	0.81	16168	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1268	-11.16	13.65	12	0.71	-905.00	740.00	36000	20240619	-71.94	8820	20240805	14.51	36000	-71.94	20240619	8820	14.51	20240805	36000	-71.94	20240619	8820	14.51	20240805	1.09	N	458870	500	62 억	101446	N	N	4	N	N
107	20241112	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	-560	5	-5.31	871992820	86418	147.79	10450	10550	9950	13710	7390	10550	10090.40	0.81	15822	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1254	-11.04	13.50	12	0.69	-905.00	740.00	36000	20240619	-72.25	8820	20240805	13.27	36000	-72.25	20240619	8820	13.27	20240805	36000	-72.25	20240619	8820	13.27	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
108	20241112	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	-520	5	-4.93	773160510	76522	130.87	10450	10550	9950	13710	7390	10550	10103.76	0.81	15884	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1259	-11.08	13.55	12	0.61	-905.00	740.00	36000	20240619	-72.14	8820	20240805	13.72	36000	-72.14	20240619	8820	13.72	20240805	36000	-72.14	20240619	8820	13.72	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
109	20241112	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-450	5	-4.27	694309360	68658	117.42	10450	10550	9950	13710	7390	10550	10112.57	0.81	14763	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1268	-11.16	13.65	12	0.55	-905.00	740.00	36000	20240619	-71.94	8820	20240805	14.51	36000	-71.94	20240619	8820	14.51	20240805	36000	-71.94	20240619	8820	14.51	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
110	20241112	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	-400	5	-3.79	643455910	63622	108.81	10450	10550	9950	13710	7390	10550	10113.73	0.81	13714	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1274	-11.22	13.72	12	0.51	-905.00	740.00	36000	20240619	-71.81	8820	20240805	15.08	36000	-71.81	20240619	8820	15.08	20240805	36000	-71.81	20240619	8820	15.08	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
111	20241112	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	-370	5	-3.51	551522620	54580	93.34	10450	10550	9950	13710	7390	10550	10104.84	0.81	9388	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1278	-11.25	13.76	12	0.43	-905.00	740.00	36000	20240619	-71.72	8820	20240805	15.42	36000	-71.72	20240619	8820	15.42	20240805	36000	-71.72	20240619	8820	15.42	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
112	20241112	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-430	5	-4.08	450061170	44515	76.13	10450	10550	9950	13710	7390	10550	10110.32	0.81	6517	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1270	-11.18	13.68	12	0.35	-905.00	740.00	36000	20240619	-71.89	8820	20240805	14.74	36000	-71.89	20240619	8820	14.74	20240805	36000	-71.89	20240619	8820	14.74	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
113	20241112	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-220	5	-2.09	58381070	5621	9.61	10450	10550	10270	13710	7390	10550	10386.21	0.81	-1518	11730	11140	10790	10200	9850	10965	10025	63	3160	500	6540	10	1	12551680	1297	-11.41	13.96	12	0.04	-905.00	740.00	36000	20240619	-71.31	8820	20240805	17.12	36000	-71.31	20240619	8820	17.12	20240805	36000	-71.31	20240619	8820	17.12	20240805	1.09	N	458870	500	62 억	101446	N	N	37	N	N
114	20241111	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	-630	5	-5.64	621833700	58262	148.28	11180	11380	10440	14530	7830	11180	10673.11	0.92	-14393	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1324	-11.66	14.26	12	0.46	-905.00	740.00	36000	20240619	-70.69	8820	20240805	19.61	36000	-70.69	20240619	8820	19.61	20240805	36000	-70.69	20240619	8820	19.61	20240805	1.09	N	458870	500	62 억	115575	N	N	37	N	N
115	20241111	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10570	-610	5	-5.46	589647450	55204	140.50	11180	11380	10440	14530	7830	11180	10681.25	0.92	-13115	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1327	-11.68	14.28	12	0.44	-905.00	740.00	36000	20240619	-70.64	8820	20240805	19.84	36000	-70.64	20240619	8820	19.84	20240805	36000	-70.64	20240619	8820	19.84	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
116	20241111	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-570	5	-5.10	498321470	46496	118.34	11180	11380	10440	14530	7830	11180	10717.51	0.92	-10583	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1332	-11.72	14.34	12	0.37	-905.00	740.00	36000	20240619	-70.53	8820	20240805	20.29	36000	-70.53	20240619	8820	20.29	20240805	36000	-70.53	20240619	8820	20.29	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
117	20241111	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	-700	5	-6.26	441385840	41099	104.60	11180	11380	10470	14530	7830	11180	10739.58	0.92	-9867	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1315	-11.58	14.16	12	0.33	-905.00	740.00	36000	20240619	-70.89	8820	20240805	18.82	36000	-70.89	20240619	8820	18.82	20240805	36000	-70.89	20240619	8820	18.82	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
118	20241111	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	-670	5	-5.99	398238610	36989	94.14	11180	11380	10500	14530	7830	11180	10766.41	0.92	-9116	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1319	-11.61	14.20	12	0.29	-905.00	740.00	36000	20240619	-70.81	8820	20240805	19.16	36000	-70.81	20240619	8820	19.16	20240805	36000	-70.81	20240619	8820	19.16	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
119	20241111	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	-550	5	-4.92	331390320	30672	78.06	11180	11380	10630	14530	7830	11180	10804.33	0.92	-6169	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1334	-11.75	14.36	12	0.24	-905.00	740.00	36000	20240619	-70.47	8820	20240805	20.52	36000	-70.47	20240619	8820	20.52	20240805	36000	-70.47	20240619	8820	20.52	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
120	20241111	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10750	-430	5	-3.85	259125880	23907	60.85	11180	11380	10650	14530	7830	11180	10838.91	0.92	-3886	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1349	-11.88	14.53	12	0.19	-905.00	740.00	36000	20240619	-70.14	8820	20240805	21.88	36000	-70.14	20240619	8820	21.88	20240805	36000	-70.14	20240619	8820	21.88	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
121	20241111	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	-180	5	-1.61	40229390	3634	9.25	11180	11380	11000	14530	7830	11180	11070.28	0.92	-969	11500	11340	11090	10930	10680	11420	11010	63	3350	500	6930	10	1	12551680	1381	-12.15	14.86	12	0.03	-905.00	740.00	36000	20240619	-69.44	8820	20240805	24.72	36000	-69.44	20240619	8820	24.72	20240805	36000	-69.44	20240619	8820	24.72	20240805	1.09	N	458870	500	62 억	115575	N	N	95	N	N
122	20241108	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	240	2	2.19	432702730	39040	91.75	10840	11250	10840	14220	7660	10940	11080.62	0.87	6664	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1403	-12.35	15.11	12	0.31	-905.00	740.00	36000	20240619	-68.94	8820	20240805	26.76	36000	-68.94	20240619	8820	26.76	20240805	36000	-68.94	20240619	8820	26.76	20240805	1.04	N	458870	500	62 억	108833	N	N	95	N	N
123	20241108	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11190	250	2	2.29	409726470	36981	86.91	10840	11250	10840	14220	7660	10940	11079.38	0.87	6745	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1405	-12.36	15.12	12	0.29	-905.00	740.00	36000	20240619	-68.92	8820	20240805	26.87	36000	-68.92	20240619	8820	26.87	20240805	36000	-68.92	20240619	8820	26.87	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
124	20241108	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11210	270	2	2.47	371303880	33549	78.85	10840	11220	10840	14220	7660	10940	11067.51	0.87	7219	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1407	-12.39	15.15	12	0.27	-905.00	740.00	36000	20240619	-68.86	8820	20240805	27.10	36000	-68.86	20240619	8820	27.10	20240805	36000	-68.86	20240619	8820	27.10	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
125	20241108	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11020	80	2	0.73	270845000	24490	57.56	10840	11170	10840	14220	7660	10940	11059.41	0.87	4559	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1383	-12.18	14.89	12	0.20	-905.00	740.00	36000	20240619	-69.39	8820	20240805	24.94	36000	-69.39	20240619	8820	24.94	20240805	36000	-69.39	20240619	8820	24.94	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
126	20241108	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11110	170	2	1.55	223187100	20179	47.42	10840	11170	10840	14220	7660	10940	11060.36	0.87	7092	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1394	-12.28	15.01	12	0.16	-905.00	740.00	36000	20240619	-69.14	8820	20240805	25.96	36000	-69.14	20240619	8820	25.96	20240805	36000	-69.14	20240619	8820	25.96	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
127	20241108	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	220	2	2.01	206620960	18691	43.93	10840	11170	10840	14220	7660	10940	11054.57	0.87	7832	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1401	-12.33	15.08	12	0.15	-905.00	740.00	36000	20240619	-69.00	8820	20240805	26.53	36000	-69.00	20240619	8820	26.53	20240805	36000	-69.00	20240619	8820	26.53	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
128	20241108	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	70	2	0.64	111620370	10140	23.83	10840	11170	10840	14220	7660	10940	11007.93	0.87	1760	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1382	-12.17	14.88	12	0.08	-905.00	740.00	36000	20240619	-69.42	8820	20240805	24.83	36000	-69.42	20240619	8820	24.83	20240805	36000	-69.42	20240619	8820	24.83	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
129	20241108	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11120	180	2	1.65	58728560	5369	12.62	10840	11120	10840	14220	7660	10940	10938.45	0.87	2430	11546	11242	10916	10612	10286	11395	10765	63	3280	500	6780	10	1	12551680	1396	-12.29	15.03	12	0.04	-905.00	740.00	36000	20240619	-69.11	8820	20240805	26.08	36000	-69.11	20240619	8820	26.08	20240805	36000	-69.11	20240619	8820	26.08	20240805	1.04	N	458870	500	62 억	108833	N	N	273	N	N
130	20241107	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10940	-50	5	-0.45	457515370	42199	54.95	10910	11220	10590	14280	7700	10990	10840.54	0.85	1808	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1373	-12.09	14.78	12	0.34	-905.00	740.00	36000	20240619	-69.61	8820	20240805	24.04	36000	-69.61	20240619	8820	24.04	20240805	36000	-69.61	20240619	8820	24.04	20240805	1.06	N	458870	500	62 억	107103	N	N	267	N	N
131	20241107	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11030	40	2	0.36	406362010	37551	48.90	10910	11220	10590	14280	7700	10990	10821.60	0.85	4338	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1384	-12.19	14.91	12	0.30	-905.00	740.00	36000	20240619	-69.36	8820	20240805	25.06	36000	-69.36	20240619	8820	25.06	20240805	36000	-69.36	20240619	8820	25.06	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
132	20241107	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10970	-20	5	-0.18	325310980	30137	39.24	10910	11220	10590	14280	7700	10990	10794.40	0.85	5164	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1377	-12.12	14.82	12	0.24	-905.00	740.00	36000	20240619	-69.53	8820	20240805	24.38	36000	-69.53	20240619	8820	24.38	20240805	36000	-69.53	20240619	8820	24.38	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
133	20241107	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11020	30	2	0.27	318181650	29486	38.40	10910	11220	10590	14280	7700	10990	10790.94	0.85	5207	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1383	-12.18	14.89	12	0.23	-905.00	740.00	36000	20240619	-69.39	8820	20240805	24.94	36000	-69.39	20240619	8820	24.94	20240805	36000	-69.39	20240619	8820	24.94	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
134	20241107	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	-80	5	-0.73	307120960	28481	37.09	10910	11220	10590	14280	7700	10990	10783.36	0.85	5628	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1369	-12.06	14.74	12	0.23	-905.00	740.00	36000	20240619	-69.69	8820	20240805	23.70	36000	-69.69	20240619	8820	23.70	20240805	36000	-69.69	20240619	8820	23.70	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
135	20241107	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	10	2	0.09	286573900	26609	34.65	10910	11220	10590	14280	7700	10990	10769.81	0.85	6286	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1381	-12.15	14.86	12	0.21	-905.00	740.00	36000	20240619	-69.44	8820	20240805	24.72	36000	-69.44	20240619	8820	24.72	20240805	36000	-69.44	20240619	8820	24.72	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
136	20241107	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10700	-290	5	-2.64	226799580	21061	27.43	10910	11220	10590	14280	7700	10990	10768.70	0.85	1575	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1343	-11.82	14.46	12	0.17	-905.00	740.00	36000	20240619	-70.28	8820	20240805	21.32	36000	-70.28	20240619	8820	21.32	20240805	36000	-70.28	20240619	8820	21.32	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
137	20241107	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10860	-130	5	-1.18	36338310	3332	4.34	10910	11220	10860	14280	7700	10990	10905.86	0.85	-242	12050	11520	11230	10700	10410	11375	10555	63	3290	500	6810	10	1	12551680	1363	-12.00	14.68	12	0.03	-905.00	740.00	36000	20240619	-69.83	8820	20240805	23.13	36000	-69.83	20240619	8820	23.13	20240805	36000	-69.83	20240619	8820	23.13	20240805	1.06	N	458870	500	62 억	107103	N	N	716	N	N
138	20241106	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10990	-190	5	-1.70	866909480	76566	198.86	11280	11760	10940	14530	7830	11180	11323.28	0.82	-3139	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1379	-12.14	14.85	12	0.61	-905.00	740.00	36000	20240619	-69.47	8820	20240805	24.60	36000	-69.47	20240619	8820	24.60	20240805	36000	-69.47	20240619	8820	24.60	20240805	1.06	N	458870	500	62 억	103460	N	N	716	N	N
139	20241106	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11070	-110	5	-0.98	817246280	72059	187.15	11280	11760	10940	14530	7830	11180	11341.35	0.82	-1896	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1389	-12.23	14.96	12	0.57	-905.00	740.00	36000	20240619	-69.25	8820	20240805	25.51	36000	-69.25	20240619	8820	25.51	20240805	36000	-69.25	20240619	8820	25.51	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
140	20241106	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11130	-50	5	-0.45	738079850	64903	168.57	11280	11760	10940	14530	7830	11180	11372.05	0.82	-3497	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1397	-12.30	15.04	12	0.52	-905.00	740.00	36000	20240619	-69.08	8820	20240805	26.19	36000	-69.08	20240619	8820	26.19	20240805	36000	-69.08	20240619	8820	26.19	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
141	20241106	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	20	2	0.18	562797860	49027	127.33	11280	11760	11150	14530	7830	11180	11479.35	0.82	-523	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1406	-12.38	15.14	12	0.39	-905.00	740.00	36000	20240619	-68.89	8820	20240805	26.98	36000	-68.89	20240619	8820	26.98	20240805	36000	-68.89	20240619	8820	26.98	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
142	20241106	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11260	80	2	0.72	438123490	37875	98.37	11280	11760	11180	14530	7830	11180	11567.62	0.82	7208	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1413	-12.44	15.22	12	0.30	-905.00	740.00	36000	20240619	-68.72	8820	20240805	27.66	36000	-68.72	20240619	8820	27.66	20240805	36000	-68.72	20240619	8820	27.66	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
143	20241106	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11500	320	2	2.86	381738380	32911	85.48	11280	11760	11180	14530	7830	11180	11599.11	0.82	10972	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1443	-12.71	15.54	12	0.26	-905.00	740.00	36000	20240619	-68.06	8820	20240805	30.39	36000	-68.06	20240619	8820	30.39	20240805	36000	-68.06	20240619	8820	30.39	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
144	20241106	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11530	350	2	3.13	366889930	31624	82.13	11280	11760	11180	14530	7830	11180	11601.63	0.82	11291	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1447	-12.74	15.58	12	0.25	-905.00	740.00	36000	20240619	-67.97	8820	20240805	30.73	36000	-67.97	20240619	8820	30.73	20240805	36000	-67.97	20240619	8820	30.73	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
145	20241106	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11260	80	2	0.72	7971640	711	1.85	11280	11280	11180	14530	7830	11180	11211.87	0.82	363	11660	11420	11260	11020	10860	11540	11140	63	3350	500	6930	10	1	12551680	1413	-12.44	15.22	12	0.01	-905.00	740.00	36000	20240619	-68.72	8820	20240805	27.66	36000	-68.72	20240619	8820	27.66	20240805	36000	-68.72	20240619	8820	27.66	20240805	1.06	N	458870	500	62 억	103460	N	N	192	N	N
146	20241105	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	30	2	0.27	433364540	38421	43.78	11130	11500	11100	14490	7810	11150	11279.55	0.82	884	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1403	-12.35	15.11	12	0.31	-905.00	740.00	36000	20240619	-68.94	8820	20240805	26.76	36000	-68.94	20240619	8820	26.76	20240805	36000	-68.94	20240619	8820	26.76	20240805	1.11	N	458870	500	62 억	102764	N	N	192	N	N
147	20241105	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11230	80	2	0.72	415685600	36842	41.98	11130	11500	11100	14490	7810	11150	11283.13	0.82	1318	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1410	-12.41	15.18	12	0.29	-905.00	740.00	36000	20240619	-68.81	8820	20240805	27.32	36000	-68.81	20240619	8820	27.32	20240805	36000	-68.81	20240619	8820	27.32	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
148	20241105	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	100	2	0.90	325646400	28787	32.80	11130	11500	11100	14490	7810	11150	11312.58	0.82	668	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1412	-12.43	15.20	12	0.23	-905.00	740.00	36000	20240619	-68.75	8820	20240805	27.55	36000	-68.75	20240619	8820	27.55	20240805	36000	-68.75	20240619	8820	27.55	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
149	20241105	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11240	90	2	0.81	305171000	26964	30.72	11130	11500	11100	14490	7810	11150	11318.06	0.82	10	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1411	-12.42	15.19	12	0.21	-905.00	740.00	36000	20240619	-68.78	8820	20240805	27.44	36000	-68.78	20240619	8820	27.44	20240805	36000	-68.78	20240619	8820	27.44	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
150	20241105	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11330	180	2	1.61	282218110	24933	28.41	11130	11500	11100	14490	7810	11150	11319.43	0.82	-369	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1422	-12.52	15.31	12	0.20	-905.00	740.00	36000	20240619	-68.53	8820	20240805	28.46	36000	-68.53	20240619	8820	28.46	20240805	36000	-68.53	20240619	8820	28.46	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
151	20241105	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11370	220	2	1.97	240459480	21242	24.20	11130	11500	11100	14490	7810	11150	11320.44	0.82	199	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1427	-12.56	15.36	12	0.17	-905.00	740.00	36000	20240619	-68.42	8820	20240805	28.91	36000	-68.42	20240619	8820	28.91	20240805	36000	-68.42	20240619	8820	28.91	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
152	20241105	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11270	120	2	1.08	198730160	17549	19.99	11130	11500	11100	14490	7810	11150	11324.85	0.82	-338	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1415	-12.45	15.23	12	0.14	-905.00	740.00	36000	20240619	-68.69	8820	20240805	27.78	36000	-68.69	20240619	8820	27.78	20240805	36000	-68.69	20240619	8820	27.78	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
153	20241105	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	100	2	0.90	29315810	2621	2.99	11130	11280	11100	14490	7810	11150	11185.72	0.82	1043	11636	11392	11166	10922	10696	11515	11045	63	3340	500	6910	10	1	12551680	1412	-12.43	15.20	12	0.02	-905.00	740.00	36000	20240619	-68.75	8820	20240805	27.55	36000	-68.75	20240619	8820	27.55	20240805	36000	-68.75	20240619	8820	27.55	20240805	1.11	N	458870	500	62 억	102764	N	N	1283	N	N
154	20241104	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11150	70	2	0.63	970557080	87215	79.56	11000	11410	10940	14400	7760	11080	11128.26	0.60	27933	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1400	-12.32	15.07	12	0.69	-905.00	740.00	36000	20240619	-69.03	8820	20240805	26.42	36000	-69.03	20240619	8820	26.42	20240805	36000	-69.03	20240619	8820	26.42	20240805	1.09	N	458870	500	62 억	74806	N	N	1283	N	N
155	20241104	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	80	2	0.72	922936390	82933	75.65	11000	11410	10940	14400	7760	11080	11128.70	0.60	29586	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1401	-12.33	15.08	12	0.66	-905.00	740.00	36000	20240619	-69.00	8820	20240805	26.53	36000	-69.00	20240619	8820	26.53	20240805	36000	-69.00	20240619	8820	26.53	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
156	20241104	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	120	2	1.08	818444970	73545	67.09	11000	11410	10940	14400	7760	11080	11128.49	0.60	28046	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1406	-12.38	15.14	12	0.59	-905.00	740.00	36000	20240619	-68.89	8820	20240805	26.98	36000	-68.89	20240619	8820	26.98	20240805	36000	-68.89	20240619	8820	26.98	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
157	20241104	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	120	2	1.08	719944540	64733	59.05	11000	11410	10940	14400	7760	11080	11121.75	0.60	24494	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1406	-12.38	15.14	12	0.52	-905.00	740.00	36000	20240619	-68.89	8820	20240805	26.98	36000	-68.89	20240619	8820	26.98	20240805	36000	-68.89	20240619	8820	26.98	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
158	20241104	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	100	2	0.90	642081570	57736	52.67	11000	11410	10940	14400	7760	11080	11120.99	0.60	23814	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1403	-12.35	15.11	12	0.46	-905.00	740.00	36000	20240619	-68.94	8820	20240805	26.76	36000	-68.94	20240619	8820	26.76	20240805	36000	-68.94	20240619	8820	26.76	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
159	20241104	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11140	60	2	0.54	562814860	50644	46.20	11000	11410	10940	14400	7760	11080	11113.16	0.60	22132	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1398	-12.31	15.05	12	0.40	-905.00	740.00	36000	20240619	-69.06	8820	20240805	26.30	36000	-69.06	20240619	8820	26.30	20240805	36000	-69.06	20240619	8820	26.30	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
160	20241104	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11260	180	2	1.62	477913000	43048	39.27	11000	11410	10940	14400	7760	11080	11101.86	0.60	20105	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1413	-12.44	15.22	12	0.34	-905.00	740.00	36000	20240619	-68.72	8820	20240805	27.66	36000	-68.72	20240619	8820	27.66	20240805	36000	-68.72	20240619	8820	27.66	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
161	20241104	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11050	-30	5	-0.27	11670430	1050	0.96	11000	11410	11000	14400	7760	11080	11114.70	0.60	303	11806	11442	11226	10862	10646	11335	10755	63	3320	500	6860	10	1	12551680	1387	-12.21	14.93	12	0.01	-905.00	740.00	36000	20240619	-69.31	8820	20240805	25.28	36000	-69.31	20240619	8820	25.28	20240805	36000	-69.31	20240619	8820	25.28	20240805	1.09	N	458870	500	62 억	74806	N	N	2538	N	N
162	20241101	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11080	-650	5	-5.54	1236122100	109544	188.17	11520	11590	11010	15240	8220	11730	11285.11	0.52	8665	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1391	-12.24	14.97	12	0.87	-905.00	740.00	36000	20240619	-69.22	8820	20240805	25.62	36000	-69.22	20240619	8820	25.62	20240805	36000	-69.22	20240619	8820	25.62	20240805	1.13	N	458870	500	62 억	65844	N	N	2538	N	N
163	20241101	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11150	-580	5	-4.94	1103716130	97608	167.67	11520	11590	11130	15240	8220	11730	11307.64	0.52	4658	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1400	-12.32	15.07	12	0.78	-905.00	740.00	36000	20240619	-69.03	8820	20240805	26.42	36000	-69.03	20240619	8820	26.42	20240805	36000	-69.03	20240619	8820	26.42	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
164	20241101	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11240	-490	5	-4.18	893340620	78816	135.39	11520	11590	11160	15240	8220	11730	11334.51	0.52	30	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1411	-12.42	15.19	12	0.63	-905.00	740.00	36000	20240619	-68.78	8820	20240805	27.44	36000	-68.78	20240619	8820	27.44	20240805	36000	-68.78	20240619	8820	27.44	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
165	20241101	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11260	-470	5	-4.01	800648840	70562	121.21	11520	11590	11160	15240	8220	11730	11346.74	0.52	-2347	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1413	-12.44	15.22	12	0.56	-905.00	740.00	36000	20240619	-68.72	8820	20240805	27.66	36000	-68.72	20240619	8820	27.66	20240805	36000	-68.72	20240619	8820	27.66	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
166	20241101	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	-550	5	-4.69	705389110	62101	106.68	11520	11590	11160	15240	8220	11730	11358.74	0.52	-5887	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1403	-12.35	15.11	12	0.49	-905.00	740.00	36000	20240619	-68.94	8820	20240805	26.76	36000	-68.94	20240619	8820	26.76	20240805	36000	-68.94	20240619	8820	26.76	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
167	20241101	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	-530	5	-4.52	612364780	53797	92.41	11520	11590	11160	15240	8220	11730	11382.88	0.52	-9929	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1406	-12.38	15.14	12	0.43	-905.00	740.00	36000	20240619	-68.89	8820	20240805	26.98	36000	-68.89	20240619	8820	26.98	20240805	36000	-68.89	20240619	8820	26.98	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
168	20241101	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11340	-390	5	-3.32	406261520	35479	60.95	11520	11590	11330	15240	8220	11730	11450.76	0.52	-530	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1423	-12.53	15.32	12	0.28	-905.00	740.00	36000	20240619	-68.50	8820	20240805	28.57	36000	-68.50	20240619	8820	28.57	20240805	36000	-68.50	20240619	8820	28.57	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N
169	20241101	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11480	-250	5	-2.13	90446670	7868	13.52	11520	11550	11460	15240	8220	11730	11495.51	0.52	437	12010	11870	11720	11580	11430	11795	11505	63	3510	500	7270	10	1	12551680	1441	-12.69	15.51	12	0.06	-905.00	740.00	36000	20240619	-68.11	8820	20240805	30.16	36000	-68.11	20240619	8820	30.16	20240805	36000	-68.11	20240619	8820	30.16	20240805	1.13	N	458870	500	62 억	65844	N	N	248	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History