KissMeData/253840/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-170	5	-2.99	379619760	68259	85.49	5690	5750	5510	7390	3990	5690	5561.46	2.47	-8017	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	924	-5.33	0.74	12	0.41	-1036.00	7433.00	11500	20240819	-52.00	4700	20240719	17.45	11500	-52.00	20240819	4700	17.45	20240719	11500	-52.00	20240819	4700	17.45	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
3	20241129	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	-150	5	-2.64	360664070	64832	81.20	5690	5750	5510	7390	3990	5690	5563.06	2.47	-7238	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	928	-5.35	0.75	12	0.39	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
4	20241129	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	-160	5	-2.81	311572210	55939	70.06	5690	5750	5530	7390	3990	5690	5569.86	2.47	-3598	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	926	-5.34	0.74	12	0.33	-1036.00	7433.00	11500	20240819	-51.91	4700	20240719	17.66	11500	-51.91	20240819	4700	17.66	20240719	11500	-51.91	20240819	4700	17.66	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
5	20241129	131145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	-150	5	-2.64	257138050	46105	57.75	5690	5750	5540	7390	3990	5690	5577.23	2.47	-2314	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	928	-5.35	0.75	12	0.28	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
6	20241129	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-140	5	-2.46	223459060	40042	50.15	5690	5750	5540	7390	3990	5690	5580.62	2.47	-22	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	929	-5.36	0.75	12	0.24	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
7	20241129	111150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5570	-120	5	-2.11	186798840	33434	41.88	5690	5750	5540	7390	3990	5690	5587.09	2.47	-1406	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	933	-5.38	0.75	12	0.20	-1036.00	7433.00	11500	20240819	-51.57	4700	20240719	18.51	11500	-51.57	20240819	4700	18.51	20240719	11500	-51.57	20240819	4700	18.51	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
8	20241129	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	-100	5	-1.76	89285280	15911	19.93	5690	5750	5560	7390	3990	5690	5611.54	2.47	-357	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	936	-5.40	0.75	12	0.10	-1036.00	7433.00	11500	20240819	-51.39	4700	20240719	18.94	11500	-51.39	20240819	4700	18.94	20240719	11500	-51.39	20240819	4700	18.94	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
9	20241129	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	-10	5	-0.18	18037300	3174	3.98	5690	5750	5640	7390	3990	5690	5682.83	2.47	-125	6023	5856	5683	5516	5343	5940	5600	84	1700	500	3520	10	1	16743200	951	-5.48	0.76	12	0.02	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	11500	-50.61	20240819	4700	20.85	20240719	11500	-50.61	20240819	4700	20.85	20240719	2.32	N	253840	500	83 억	413095	N	N	N	N
10	20241128	161132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	70	2	1.25	455830990	79615	75.32	5640	5850	5510	7300	3940	5620	5725.51	2.39	11877	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	953	-5.49	0.77	12	0.48	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	11500	-50.52	20240819	4700	21.06	20240719	11500	-50.52	20240819	4700	21.06	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
11	20241128	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	50	2	0.89	442657170	77297	73.12	5640	5850	5510	7300	3940	5620	5726.71	2.39	11800	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	949	-5.47	0.76	12	0.46	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
12	20241128	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	90	2	1.60	402025050	70148	66.36	5640	5850	5510	7300	3940	5620	5731.10	2.39	12079	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	956	-5.51	0.77	12	0.42	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
13	20241128	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	70	2	1.25	386727560	67455	63.81	5640	5850	5510	7300	3940	5620	5733.12	2.39	11682	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	953	-5.49	0.77	12	0.40	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	11500	-50.52	20240819	4700	21.06	20240719	11500	-50.52	20240819	4700	21.06	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
14	20241128	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	50	2	0.89	355683930	61975	58.63	5640	5850	5510	7300	3940	5620	5739.15	2.39	13046	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	949	-5.47	0.76	12	0.37	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
15	20241128	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	60	2	1.07	329642810	57389	54.29	5640	5850	5510	7300	3940	5620	5744.01	2.39	15028	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	951	-5.48	0.76	12	0.34	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	11500	-50.61	20240819	4700	20.85	20240719	11500	-50.61	20240819	4700	20.85	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
16	20241128	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5740	120	2	2.14	289018450	50275	47.56	5640	5850	5510	7300	3940	5620	5748.75	2.39	17588	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	961	-5.54	0.77	12	0.30	-1036.00	7433.00	11500	20240819	-50.09	4700	20240719	22.13	11500	-50.09	20240819	4700	22.13	20240719	11500	-50.09	20240819	4700	22.13	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
17	20241128	091147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	180	2	3.20	145670560	25442	24.07	5640	5850	5510	7300	3940	5620	5725.59	2.39	12486	5946	5782	5666	5502	5386	5725	5445	84	1680	500	3480	10	1	16743200	971	-5.60	0.78	12	0.15	-1036.00	7433.00	11500	20240819	-49.57	4700	20240719	23.40	11500	-49.57	20240819	4700	23.40	20240719	11500	-49.57	20240819	4700	23.40	20240719	2.29	N	253840	500	83 억	400442	N	N	N	N
18	20241127	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-130	5	-2.26	598515970	105002	166.81	5750	5830	5550	7470	4030	5750	5700.05	2.47	-13113	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	941	-5.42	0.76	12	0.63	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
19	20241127	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5630	-120	5	-2.09	587392310	103023	163.66	5750	5830	5550	7470	4030	5750	5701.56	2.47	-12592	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	943	-5.43	0.76	12	0.62	-1036.00	7433.00	11500	20240819	-51.04	4700	20240719	19.79	11500	-51.04	20240819	4700	19.79	20240719	11500	-51.04	20240819	4700	19.79	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
20	20241127	141138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	-110	5	-1.91	509135600	89047	141.46	5750	5830	5610	7470	4030	5750	5717.61	2.47	-14792	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	944	-5.44	0.76	12	0.53	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	11500	-50.96	20240819	4700	20.00	20240719	11500	-50.96	20240819	4700	20.00	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
21	20241127	131132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5730	-20	5	-0.35	412536750	71972	114.34	5750	5830	5680	7470	4030	5750	5731.91	2.47	-10394	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	959	-5.53	0.77	12	0.43	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	11500	-50.17	20240819	4700	21.91	20240719	11500	-50.17	20240819	4700	21.91	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
22	20241127	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	-50	5	-0.87	375199390	65416	103.92	5750	5830	5680	7470	4030	5750	5735.59	2.47	-7814	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	954	-5.50	0.77	12	0.39	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
23	20241127	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	-50	5	-0.87	298573600	51961	82.55	5750	5830	5690	7470	4030	5750	5746.11	2.47	-3171	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	954	-5.50	0.77	12	0.31	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
24	20241127	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5760	10	2	0.17	246436840	42835	68.05	5750	5830	5700	7470	4030	5750	5753.17	2.47	-991	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	964	-5.56	0.77	12	0.26	-1036.00	7433.00	11500	20240819	-49.91	4700	20240719	22.55	11500	-49.91	20240819	4700	22.55	20240719	11500	-49.91	20240819	4700	22.55	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
25	20241127	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5790	40	2	0.70	76589290	13278	21.09	5750	5820	5730	7470	4030	5750	5768.13	2.47	5903	5836	5792	5716	5672	5596	5815	5695	84	1720	500	3560	10	1	16743200	969	-5.59	0.78	12	0.08	-1036.00	7433.00	11500	20240819	-49.65	4700	20240719	23.19	11500	-49.65	20240819	4700	23.19	20240719	11500	-49.65	20240819	4700	23.19	20240719	2.24	N	253840	500	83 억	414289	N	N	N	N
26	20241126	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	80	2	1.41	357823270	62758	120.67	5640	5760	5640	7370	3970	5670	5701.62	2.38	16111	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	963	-5.55	0.77	12	0.37	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	11500	-50.00	20240819	4700	22.34	20240719	11500	-50.00	20240819	4700	22.34	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
27	20241126	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5760	90	2	1.59	348424440	61125	117.53	5640	5760	5640	7370	3970	5670	5700.20	2.38	16112	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	964	-5.56	0.77	12	0.37	-1036.00	7433.00	11500	20240819	-49.91	4700	20240719	22.55	11500	-49.91	20240819	4700	22.55	20240719	11500	-49.91	20240819	4700	22.55	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
28	20241126	141134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	50	2	0.88	294176740	51669	99.35	5640	5750	5640	7370	3970	5670	5693.49	2.38	8930	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	958	-5.52	0.77	12	0.31	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
29	20241126	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	40	2	0.71	259877470	45671	87.82	5640	5750	5640	7370	3970	5670	5690.21	2.38	7509	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	956	-5.51	0.77	12	0.27	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
30	20241126	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	-10	5	-0.18	232277250	40831	78.51	5640	5750	5640	7370	3970	5670	5688.75	2.38	5382	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	948	-5.46	0.76	12	0.24	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	11500	-50.78	20240819	4700	20.43	20240719	11500	-50.78	20240819	4700	20.43	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
31	20241126	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	20	2	0.35	215232280	37822	72.72	5640	5750	5640	7370	3970	5670	5690.66	2.38	4429	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	953	-5.49	0.77	12	0.23	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	11500	-50.52	20240819	4700	21.06	20240719	11500	-50.52	20240819	4700	21.06	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
32	20241126	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	0	3	0.00	189832280	33353	64.13	5640	5750	5640	7370	3970	5670	5691.61	2.38	4261	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	949	-5.47	0.76	12	0.20	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
33	20241126	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	50	2	0.88	54801750	9665	18.58	5640	5730	5640	7370	3970	5670	5670.12	2.38	3954	5803	5736	5653	5586	5503	5770	5620	84	1700	500	3510	10	1	16743200	958	-5.52	0.77	12	0.06	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	2.25	N	253840	500	83 억	397731	N	N	N	N
34	20241125	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	50	2	0.89	292774280	51625	85.82	5630	5720	5570	7300	3940	5620	5671.17	2.28	16858	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	949	-5.47	0.76	12	0.31	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
35	20241125	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5650	30	2	0.53	260811770	45978	76.44	5630	5720	5570	7300	3940	5620	5672.53	2.28	14822	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	946	-5.45	0.76	12	0.27	-1036.00	7433.00	11500	20240819	-50.87	4700	20240719	20.21	11500	-50.87	20240819	4700	20.21	20240719	11500	-50.87	20240819	4700	20.21	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
36	20241125	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	50	2	0.89	214986350	37874	62.96	5630	5720	5570	7300	3940	5620	5676.36	2.28	11668	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	949	-5.47	0.76	12	0.23	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
37	20241125	131118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	100	2	1.78	205089710	36134	60.07	5630	5720	5570	7300	3940	5620	5675.81	2.28	10536	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	958	-5.52	0.77	12	0.22	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
38	20241125	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	80	2	1.42	179870000	31713	52.72	5630	5720	5570	7300	3940	5620	5671.81	2.28	9420	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	954	-5.50	0.77	12	0.19	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
39	20241125	111125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	50	2	0.89	157378880	27752	46.14	5630	5720	5570	7300	3940	5620	5670.90	2.28	9743	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	949	-5.47	0.76	12	0.17	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
40	20241125	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	80	2	1.42	86688730	15295	25.43	5630	5710	5570	7300	3940	5620	5667.78	2.28	3588	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	954	-5.50	0.77	12	0.09	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
41	20241125	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	40	2	0.71	22735160	4043	6.72	5630	5660	5570	7300	3940	5620	5623.34	2.28	810	5826	5722	5636	5532	5446	5775	5585	84	1680	500	3480	10	1	16743200	948	-5.46	0.76	12	0.02	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	11500	-50.78	20240819	4700	20.43	20240719	11500	-50.78	20240819	4700	20.43	20240719	2.24	N	253840	500	83 억	380953	N	N	N	N
42	20241122	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-20	5	-0.35	334591850	59466	41.08	5610	5740	5550	7330	3950	5640	5626.61	2.20	12849	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	941	-5.42	0.76	12	0.36	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
43	20241122	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	0	3	0.00	315214540	56013	38.70	5610	5740	5550	7330	3950	5640	5627.52	2.20	12250	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	944	-5.44	0.76	12	0.33	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	11500	-50.96	20240819	4700	20.00	20240719	11500	-50.96	20240819	4700	20.00	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
44	20241122	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-20	5	-0.35	293113760	52086	35.99	5610	5740	5550	7330	3950	5640	5627.50	2.20	11131	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	941	-5.42	0.76	12	0.31	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
45	20241122	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-20	5	-0.35	206416220	36559	25.26	5610	5740	5580	7330	3950	5640	5646.11	2.20	9040	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	941	-5.42	0.76	12	0.22	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
46	20241122	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	0	3	0.00	147283480	25995	17.96	5610	5740	5610	7330	3950	5640	5665.84	2.20	6022	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	944	-5.44	0.76	12	0.16	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	11500	-50.96	20240819	4700	20.00	20240719	11500	-50.96	20240819	4700	20.00	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
47	20241122	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	20	2	0.35	118884840	20962	14.48	5610	5740	5610	7330	3950	5640	5671.45	2.20	6356	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	948	-5.46	0.76	12	0.13	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	11500	-50.78	20240819	4700	20.43	20240719	11500	-50.78	20240819	4700	20.43	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
48	20241122	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	40	2	0.71	44795170	7878	5.44	5610	5740	5610	7330	3950	5640	5686.11	2.20	2208	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	951	-5.48	0.76	12	0.05	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	11500	-50.61	20240819	4700	20.85	20240719	11500	-50.61	20240819	4700	20.85	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
49	20241122	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	60	2	1.06	20726200	3666	2.53	5610	5700	5610	7330	3950	5640	5653.63	2.20	1428	5960	5800	5670	5510	5380	5735	5445	84	1690	500	3490	10	1	16743200	954	-5.50	0.77	12	0.02	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.28	N	253840	500	83 억	368103	N	N	N	N
50	20241121	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	30	2	0.53	818728800	143808	194.04	5710	5830	5540	7290	3930	5610	5693.28	2.24	-6090	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	944	-5.44	0.76	12	0.86	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	11500	-50.96	20240819	4700	20.00	20240719	11500	-50.96	20240819	4700	20.00	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
51	20241121	151039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	60	2	1.07	803324430	141080	190.36	5710	5830	5540	7290	3930	5610	5694.11	2.24	-6509	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	949	-5.47	0.76	12	0.84	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
52	20241121	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	60	2	1.07	750026790	131665	177.65	5710	5830	5540	7290	3930	5610	5696.48	2.24	-5868	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	949	-5.47	0.76	12	0.79	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
53	20241121	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	80	2	1.43	663216600	116387	157.04	5710	5830	5540	7290	3930	5610	5698.37	2.24	-15942	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	953	-5.49	0.77	12	0.70	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	11500	-50.52	20240819	4700	21.06	20240719	11500	-50.52	20240819	4700	21.06	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
54	20241121	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5740	130	2	2.32	620843550	108992	147.06	5710	5830	5540	7290	3930	5610	5696.23	2.24	-18604	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	961	-5.54	0.77	12	0.65	-1036.00	7433.00	11500	20240819	-50.09	4700	20240719	22.13	11500	-50.09	20240819	4700	22.13	20240719	11500	-50.09	20240819	4700	22.13	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
55	20241121	111033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	110	2	1.96	512965780	90198	121.70	5710	5830	5540	7290	3930	5610	5687.11	2.24	-10501	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	958	-5.52	0.77	12	0.54	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
56	20241121	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	0	3	0.00	435745930	76535	103.27	5710	5830	5540	7290	3930	5610	5693.42	2.24	-15784	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	939	-5.42	0.75	12	0.46	-1036.00	7433.00	11500	20240819	-51.22	4700	20240719	19.36	11500	-51.22	20240819	4700	19.36	20240719	11500	-51.22	20240819	4700	19.36	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
57	20241121	091033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	100	2	1.78	223696270	38858	52.43	5710	5830	5650	7290	3930	5610	5756.76	2.24	-369	5870	5740	5590	5460	5310	5805	5525	84	1680	500	3470	10	1	16743200	956	-5.51	0.77	12	0.23	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.30	N	253840	500	83 억	374483	N	N	N	N
58	20241120	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	40	2	0.72	406297000	72578	91.39	5550	5720	5440	7240	3900	5570	5597.97	2.16	12569	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	939	-5.42	0.75	12	0.43	-1036.00	7433.00	11500	20240819	-51.22	4700	20240719	19.36	11500	-51.22	20240819	4700	19.36	20240719	11500	-51.22	20240819	4700	19.36	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
59	20241120	151038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	50	2	0.90	386134830	68986	86.86	5550	5720	5440	7240	3900	5570	5597.29	2.16	11967	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	941	-5.42	0.76	12	0.41	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
60	20241120	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	50	2	0.90	362695540	64816	81.61	5550	5720	5440	7240	3900	5570	5595.77	2.16	10987	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	941	-5.42	0.76	12	0.39	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
61	20241120	131042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	70	2	1.26	291511400	52257	65.80	5550	5690	5440	7240	3900	5570	5578.42	2.16	7635	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	944	-5.44	0.76	12	0.31	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	11500	-50.96	20240819	4700	20.00	20240719	11500	-50.96	20240819	4700	20.00	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
62	20241120	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	50	2	0.90	226836010	40824	51.40	5550	5660	5440	7240	3900	5570	5556.44	2.16	2104	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	941	-5.42	0.76	12	0.24	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
63	20241120	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5560	-10	5	-0.18	183353020	33060	41.63	5550	5660	5440	7240	3900	5570	5546.07	2.16	1469	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	931	-5.37	0.75	12	0.20	-1036.00	7433.00	11500	20240819	-51.65	4700	20240719	18.30	11500	-51.65	20240819	4700	18.30	20240719	11500	-51.65	20240819	4700	18.30	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
64	20241120	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	20	2	0.36	147471000	26608	33.50	5550	5660	5440	7240	3900	5570	5542.36	2.16	-894	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	936	-5.40	0.75	12	0.16	-1036.00	7433.00	11500	20240819	-51.39	4700	20240719	18.94	11500	-51.39	20240819	4700	18.94	20240719	11500	-51.39	20240819	4700	18.94	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
65	20241120	091040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	20	2	0.36	21056520	3754	4.73	5550	5660	5550	7240	3900	5570	5609.09	2.16	-1239	5696	5632	5576	5512	5456	5665	5545	84	1670	500	3450	10	1	16743200	936	-5.40	0.75	12	0.02	-1036.00	7433.00	11500	20240819	-51.39	4700	20240719	18.94	11500	-51.39	20240819	4700	18.94	20240719	11500	-51.39	20240819	4700	18.94	20240719	2.25	N	253840	500	83 억	362094	N	N	N	N
66	20241119	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5570	-90	5	-1.59	440266470	79111	75.73	5560	5640	5520	7350	3970	5660	5565.17	2.18	-2368	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	933	-5.38	0.75	12	0.47	-1036.00	7433.00	11500	20240819	-51.57	4700	20240719	18.51	11500	-51.57	20240819	4700	18.51	20240719	11500	-51.57	20240819	4700	18.51	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
67	20241119	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5560	-100	5	-1.77	425254220	76416	73.15	5560	5640	5520	7350	3970	5660	5564.99	2.18	-1300	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	931	-5.37	0.75	12	0.46	-1036.00	7433.00	11500	20240819	-51.65	4700	20240719	18.30	11500	-51.65	20240819	4700	18.30	20240719	11500	-51.65	20240819	4700	18.30	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
68	20241119	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-110	5	-1.94	381925690	68603	65.67	5560	5640	5520	7350	3970	5660	5567.19	2.18	-1486	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	929	-5.36	0.75	12	0.41	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
69	20241119	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-110	5	-1.94	322165420	57843	55.37	5560	5640	5520	7350	3970	5660	5569.65	2.18	-7122	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	929	-5.36	0.75	12	0.35	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
70	20241119	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-80	5	-1.41	269694510	48369	46.30	5560	5640	5540	7350	3970	5660	5575.77	2.18	-8362	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	934	-5.39	0.75	12	0.29	-1036.00	7433.00	11500	20240819	-51.48	4700	20240719	18.72	11500	-51.48	20240819	4700	18.72	20240719	11500	-51.48	20240819	4700	18.72	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
71	20241119	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	-70	5	-1.24	208712830	37479	35.88	5560	5640	5540	7350	3970	5660	5568.79	2.18	-6746	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	936	-5.40	0.75	12	0.22	-1036.00	7433.00	11500	20240819	-51.39	4700	20240719	18.94	11500	-51.39	20240819	4700	18.94	20240719	11500	-51.39	20240819	4700	18.94	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
72	20241119	101023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-80	5	-1.41	163787160	29414	28.16	5560	5640	5540	7350	3970	5660	5568.34	2.18	-3470	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	934	-5.39	0.75	12	0.18	-1036.00	7433.00	11500	20240819	-51.48	4700	20240719	18.72	11500	-51.48	20240819	4700	18.72	20240719	11500	-51.48	20240819	4700	18.72	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
73	20241119	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	-60	5	-1.06	25586790	4587	4.39	5560	5640	5550	7350	3970	5660	5578.11	2.18	1938	6020	5840	5550	5370	5080	5930	5460	84	1690	500	3500	10	1	16743200	938	-5.41	0.75	12	0.03	-1036.00	7433.00	11500	20240819	-51.30	4700	20240719	19.15	11500	-51.30	20240819	4700	19.15	20240719	11500	-51.30	20240819	4700	19.15	20240719	2.25	N	253840	500	83 억	364987	N	N	N	N
74	20241118	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	190	2	3.47	576541610	102896	92.28	5430	5730	5260	7110	3830	5470	5603.15	2.07	18498	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	948	-5.46	0.76	12	0.61	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	11500	-50.78	20240819	4700	20.43	20240719	11500	-50.78	20240819	4700	20.43	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
75	20241118	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	140	2	2.56	549835370	98150	88.03	5430	5730	5260	7110	3830	5470	5601.99	2.07	17670	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	939	-5.42	0.75	12	0.59	-1036.00	7433.00	11500	20240819	-51.22	4700	20240719	19.36	11500	-51.22	20240819	4700	19.36	20240719	11500	-51.22	20240819	4700	19.36	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
76	20241118	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	140	2	2.56	464171070	82890	74.34	5430	5730	5260	7110	3830	5470	5599.84	2.07	14114	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	939	-5.42	0.75	12	0.50	-1036.00	7433.00	11500	20240819	-51.22	4700	20240719	19.36	11500	-51.22	20240819	4700	19.36	20240719	11500	-51.22	20240819	4700	19.36	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
77	20241118	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	200	2	3.66	422961880	75539	67.75	5430	5730	5260	7110	3830	5470	5599.25	2.07	11255	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	949	-5.47	0.76	12	0.45	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
78	20241118	120957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	150	2	2.74	368566150	65862	59.07	5430	5730	5260	7110	3830	5470	5596.04	2.07	8178	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	941	-5.42	0.76	12	0.39	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
79	20241118	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	140	2	2.56	315163340	56409	50.59	5430	5730	5260	7110	3830	5470	5587.11	2.07	4778	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	939	-5.42	0.75	12	0.34	-1036.00	7433.00	11500	20240819	-51.22	4700	20240719	19.36	11500	-51.22	20240819	4700	19.36	20240719	11500	-51.22	20240819	4700	19.36	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
80	20241118	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	150	2	2.74	167684130	30387	27.25	5430	5640	5260	7110	3830	5470	5518.29	2.07	2823	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	941	-5.42	0.76	12	0.18	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	11500	-51.13	20240819	4700	19.57	20240719	11500	-51.13	20240819	4700	19.57	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
81	20241118	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-100	5	-1.83	33896970	6312	5.66	5430	5430	5260	7110	3830	5470	5370.24	2.07	412	5650	5560	5460	5370	5270	5510	5320	84	1640	500	3390	10	1	16743200	899	-5.18	0.72	12	0.04	-1036.00	7433.00	11500	20240819	-53.30	4700	20240719	14.26	11500	-53.30	20240819	4700	14.26	20240719	11500	-53.30	20240819	4700	14.26	20240719	2.26	N	253840	500	83 억	346544	N	N	N	N
82	20241115	161020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	140	2	2.63	604564040	110708	129.20	5550	5550	5360	6920	3740	5330	5460.89	1.96	18480	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	916	-5.28	0.74	12	0.66	-1036.00	7433.00	11500	20240819	-52.43	4700	20240719	16.38	11500	-52.43	20240819	4700	16.38	20240719	11500	-52.43	20240819	4700	16.38	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
83	20241115	151052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	160	2	3.00	573056130	104959	122.49	5550	5550	5360	6920	3740	5330	5459.81	1.96	18697	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	919	-5.30	0.74	12	0.63	-1036.00	7433.00	11500	20240819	-52.26	4700	20240719	16.81	11500	-52.26	20240819	4700	16.81	20240719	11500	-52.26	20240819	4700	16.81	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
84	20241115	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	120	2	2.25	554326710	101529	118.49	5550	5550	5360	6920	3740	5330	5459.79	1.96	17275	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	913	-5.26	0.73	12	0.61	-1036.00	7433.00	11500	20240819	-52.61	4700	20240719	15.96	11500	-52.61	20240819	4700	15.96	20240719	11500	-52.61	20240819	4700	15.96	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
85	20241115	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	150	2	2.81	481724050	88176	102.90	5550	5550	5360	6920	3740	5330	5463.21	1.96	11327	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	918	-5.29	0.74	12	0.53	-1036.00	7433.00	11500	20240819	-52.35	4700	20240719	16.60	11500	-52.35	20240819	4700	16.60	20240719	11500	-52.35	20240819	4700	16.60	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
86	20241115	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	100	2	1.88	451392740	82647	96.45	5550	5550	5360	6920	3740	5330	5461.70	1.96	8746	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	909	-5.24	0.73	12	0.49	-1036.00	7433.00	11500	20240819	-52.78	4700	20240719	15.53	11500	-52.78	20240819	4700	15.53	20240719	11500	-52.78	20240819	4700	15.53	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
87	20241115	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	120	2	2.25	370217560	67738	79.05	5550	5550	5360	6920	3740	5330	5465.43	1.96	4309	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	913	-5.26	0.73	12	0.40	-1036.00	7433.00	11500	20240819	-52.61	4700	20240719	15.96	11500	-52.61	20240819	4700	15.96	20240719	11500	-52.61	20240819	4700	15.96	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
88	20241115	101015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	110	2	2.06	151615410	27890	32.55	5550	5550	5360	6920	3740	5330	5436.19	1.96	545	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	911	-5.25	0.73	12	0.17	-1036.00	7433.00	11500	20240819	-52.70	4700	20240719	15.74	11500	-52.70	20240819	4700	15.74	20240719	11500	-52.70	20240819	4700	15.74	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
89	20241115	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	130	2	2.44	30277330	5555	6.48	5550	5550	5380	6920	3740	5330	5450.46	1.96	-1740	5623	5476	5383	5236	5143	5550	5310	84	1590	500	3300	10	1	16743200	914	-5.27	0.73	12	0.03	-1036.00	7433.00	11500	20240819	-52.52	4700	20240719	16.17	11500	-52.52	20240819	4700	16.17	20240719	11500	-52.52	20240819	4700	16.17	20240719	2.30	N	253840	500	83 억	328695	N	N	N	N
90	20241114	161009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	100	2	1.88	440960000	81558	79.99	5290	5530	5290	6900	3720	5310	5406.70	1.93	4779	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	906	-5.22	0.73	12	0.49	-1036.00	7433.00	11500	20240819	-52.96	4700	20240719	15.11	11500	-52.96	20240819	4700	15.11	20240719	11500	-52.96	20240819	4700	15.11	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
91	20241114	151016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	30	2	0.56	330687360	61265	60.09	5290	5530	5290	6900	3720	5310	5397.66	1.93	4479	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	894	-5.15	0.72	12	0.37	-1036.00	7433.00	11500	20240819	-53.57	4700	20240719	13.62	11500	-53.57	20240819	4700	13.62	20240719	11500	-53.57	20240819	4700	13.62	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
92	20241114	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	110	2	2.07	255660540	47298	46.39	5290	5530	5290	6900	3720	5310	5405.31	1.93	-1193	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	907	-5.23	0.73	12	0.28	-1036.00	7433.00	11500	20240819	-52.87	4700	20240719	15.32	11500	-52.87	20240819	4700	15.32	20240719	11500	-52.87	20240819	4700	15.32	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
93	20241114	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	120	2	2.26	232793630	43064	42.24	5290	5530	5290	6900	3720	5310	5405.76	1.93	-1126	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	909	-5.24	0.73	12	0.26	-1036.00	7433.00	11500	20240819	-52.78	4700	20240719	15.53	11500	-52.78	20240819	4700	15.53	20240719	11500	-52.78	20240819	4700	15.53	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
94	20241114	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	90	2	1.69	193574140	35826	35.14	5290	5530	5290	6900	3720	5310	5403.17	1.93	4242	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	904	-5.21	0.73	12	0.21	-1036.00	7433.00	11500	20240819	-53.04	4700	20240719	14.89	11500	-53.04	20240819	4700	14.89	20240719	11500	-53.04	20240819	4700	14.89	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
95	20241114	111006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	110	2	2.07	133881130	24751	24.28	5290	5530	5290	6900	3720	5310	5409.12	1.93	6246	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	907	-5.23	0.73	12	0.15	-1036.00	7433.00	11500	20240819	-52.87	4700	20240719	15.32	11500	-52.87	20240819	4700	15.32	20240719	11500	-52.87	20240819	4700	15.32	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
96	20241114	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	70	2	1.32	37052240	6962	6.83	5290	5380	5290	6900	3720	5310	5322.07	1.93	1962	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	901	-5.19	0.72	12	0.04	-1036.00	7433.00	11500	20240819	-53.22	4700	20240719	14.47	11500	-53.22	20240819	4700	14.47	20240719	11500	-53.22	20240819	4700	14.47	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
97	20241114	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	1.93	0	5510	5410	5330	5230	5150	5460	5280	84	1590	500	3290	10	1	16743200	889	-5.13	0.71	12	0.00	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.41	N	253840	500	83 억	323709	N	N	N	N
98	20241113	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-20	5	-0.38	534984370	100249	36.02	5250	5430	5250	6920	3740	5330	5336.58	1.79	22737	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	889	-5.13	0.71	12	0.60	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
99	20241113	150712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	10	2	0.19	473834200	88750	31.89	5250	5430	5250	6920	3740	5330	5338.98	1.79	20514	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	894	-5.15	0.72	12	0.53	-1036.00	7433.00	11500	20240819	-53.57	4700	20240719	13.62	11500	-53.57	20240819	4700	13.62	20240719	11500	-53.57	20240819	4700	13.62	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
100	20241113	140709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	420496410	78768	28.30	5250	5430	5250	6920	3740	5330	5338.42	1.79	17909	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	896	-5.16	0.72	12	0.47	-1036.00	7433.00	11500	20240819	-53.48	4700	20240719	13.83	11500	-53.48	20240819	4700	13.83	20240719	11500	-53.48	20240819	4700	13.83	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
101	20241113	130711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-20	5	-0.38	348160320	65215	23.43	5250	5430	5250	6920	3740	5330	5338.65	1.79	12224	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	889	-5.13	0.71	12	0.39	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
102	20241113	120702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	20	2	0.38	311029990	58235	20.92	5250	5430	5250	6920	3740	5330	5340.95	1.79	10656	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	896	-5.16	0.72	12	0.35	-1036.00	7433.00	11500	20240819	-53.48	4700	20240719	13.83	11500	-53.48	20240819	4700	13.83	20240719	11500	-53.48	20240819	4700	13.83	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
103	20241113	110701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	50	2	0.94	288563540	54028	19.41	5250	5430	5250	6920	3740	5330	5341.00	1.79	11099	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	901	-5.19	0.72	12	0.32	-1036.00	7433.00	11500	20240819	-53.22	4700	20240719	14.47	11500	-53.22	20240819	4700	14.47	20240719	11500	-53.22	20240819	4700	14.47	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
104	20241113	100702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	0	3	0.00	180175330	33672	12.10	5250	5430	5250	6920	3740	5330	5350.89	1.79	3419	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	892	-5.14	0.72	12	0.20	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
105	20241113	090652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	60	2	1.13	40509190	7593	2.73	5250	5390	5250	6920	3740	5330	5335.07	1.79	1643	5983	5656	5493	5166	5003	5575	5085	84	1590	500	3300	10	1	16743200	902	-5.20	0.73	12	0.05	-1036.00	7433.00	11500	20240819	-53.13	4700	20240719	14.68	11500	-53.13	20240819	4700	14.68	20240719	11500	-53.13	20240819	4700	14.68	20240719	2.43	N	253840	500	83 억	299851	N	N	N	N
106	20241112	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-510	5	-8.73	1510382570	276967	182.41	5820	5820	5330	7590	4090	5840	5453.52	1.95	-26532	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	892	-5.14	0.72	12	1.65	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
107	20241112	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-510	5	-8.73	1450549010	265749	175.03	5820	5820	5330	7590	4090	5840	5458.34	1.95	-26934	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	892	-5.14	0.72	12	1.59	-1036.00	7433.00	11500	20240819	-53.65	4700	20240719	13.40	11500	-53.65	20240819	4700	13.40	20240719	11500	-53.65	20240819	4700	13.40	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
108	20241112	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-490	5	-8.39	1349541460	246857	162.58	5820	5820	5330	7590	4090	5840	5466.90	1.95	-23828	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	896	-5.16	0.72	12	1.47	-1036.00	7433.00	11500	20240819	-53.48	4700	20240719	13.83	11500	-53.48	20240819	4700	13.83	20240719	11500	-53.48	20240819	4700	13.83	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
109	20241112	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-490	5	-8.39	1282380030	234299	154.31	5820	5820	5330	7590	4090	5840	5473.26	1.95	-20315	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	896	-5.16	0.72	12	1.40	-1036.00	7433.00	11500	20240819	-53.48	4700	20240719	13.83	11500	-53.48	20240819	4700	13.83	20240719	11500	-53.48	20240819	4700	13.83	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
110	20241112	120943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	-470	5	-8.05	1140179610	207698	136.79	5820	5820	5360	7590	4090	5840	5489.60	1.95	-17771	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	899	-5.18	0.72	12	1.24	-1036.00	7433.00	11500	20240819	-53.30	4700	20240719	14.26	11500	-53.30	20240819	4700	14.26	20240719	11500	-53.30	20240819	4700	14.26	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
111	20241112	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	-390	5	-6.68	1000729660	181829	119.76	5820	5820	5370	7590	4090	5840	5503.69	1.95	-9481	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	913	-5.26	0.73	12	1.09	-1036.00	7433.00	11500	20240819	-52.61	4700	20240719	15.96	11500	-52.61	20240819	4700	15.96	20240719	11500	-52.61	20240819	4700	15.96	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
112	20241112	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5430	-410	5	-7.02	813702810	147296	97.01	5820	5820	5370	7590	4090	5840	5524.27	1.95	-1573	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	909	-5.24	0.73	12	0.88	-1036.00	7433.00	11500	20240819	-52.78	4700	20240719	15.53	11500	-52.78	20240819	4700	15.53	20240719	11500	-52.78	20240819	4700	15.53	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
113	20241112	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5790	-50	5	-0.86	151967600	26614	17.53	5820	5820	5630	7590	4090	5840	5710.06	1.95	-9453	6193	6016	5903	5726	5613	5960	5670	84	1750	500	3620	10	1	16743200	969	-5.59	0.78	12	0.16	-1036.00	7433.00	11500	20240819	-49.65	4700	20240719	23.19	11500	-49.65	20240819	4700	23.19	20240719	11500	-49.65	20240819	4700	23.19	20240719	2.51	N	253840	500	83 억	326383	N	N	N	N
114	20241111	160930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-150	5	-2.50	889757290	151519	134.41	6050	6080	5790	7780	4200	5990	5872.26	2.08	-22718	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	978	-5.64	0.79	12	0.90	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
115	20241111	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	-190	5	-3.17	870215470	148162	131.43	6050	6080	5790	7780	4200	5990	5873.40	2.08	-21581	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	971	-5.60	0.78	12	0.88	-1036.00	7433.00	11500	20240819	-49.57	4700	20240719	23.40	11500	-49.57	20240819	4700	23.40	20240719	11500	-49.57	20240819	4700	23.40	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
116	20241111	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5830	-160	5	-2.67	718920370	122090	108.31	6050	6080	5830	7780	4200	5990	5888.45	2.08	-17881	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	976	-5.63	0.78	12	0.73	-1036.00	7433.00	11500	20240819	-49.30	4700	20240719	24.04	11500	-49.30	20240819	4700	24.04	20240719	11500	-49.30	20240819	4700	24.04	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
117	20241111	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5830	-160	5	-2.67	657992250	111655	99.05	6050	6080	5830	7780	4200	5990	5893.08	2.08	-12209	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	976	-5.63	0.78	12	0.67	-1036.00	7433.00	11500	20240819	-49.30	4700	20240719	24.04	11500	-49.30	20240819	4700	24.04	20240719	11500	-49.30	20240819	4700	24.04	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
118	20241111	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-140	5	-2.34	575053140	97467	86.46	6050	6080	5840	7780	4200	5990	5899.98	2.08	-4361	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	979	-5.65	0.79	12	0.58	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
119	20241111	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	-90	5	-1.50	489645040	82883	73.53	6050	6080	5840	7780	4200	5990	5907.66	2.08	1294	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	988	-5.69	0.79	12	0.50	-1036.00	7433.00	11500	20240819	-48.70	4700	20240719	25.53	11500	-48.70	20240819	4700	25.53	20240719	11500	-48.70	20240819	4700	25.53	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
120	20241111	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-130	5	-2.17	429540710	72650	64.45	6050	6080	5850	7780	4200	5990	5912.47	2.08	1492	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	981	-5.66	0.79	12	0.43	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	11500	-49.04	20240819	4700	24.68	20240719	11500	-49.04	20240819	4700	24.68	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
121	20241111	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5960	-30	5	-0.50	82136120	13708	12.16	6050	6080	5940	7780	4200	5990	5991.84	2.08	-2711	6250	6120	6010	5880	5770	6185	5945	84	1790	500	3710	10	1	16743200	998	-5.75	0.80	12	0.08	-1036.00	7433.00	11500	20240819	-48.17	4700	20240719	26.81	11500	-48.17	20240819	4700	26.81	20240719	11500	-48.17	20240819	4700	26.81	20240719	2.47	N	253840	500	83 억	348520	N	N	N	N
122	20241108	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	40	2	0.67	673165340	111369	66.18	5930	6140	5900	7730	4170	5950	6044.62	1.88	33224	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1003	-5.78	0.81	12	0.67	-1036.00	7433.00	11500	20240819	-47.91	4700	20240719	27.45	11500	-47.91	20240819	4700	27.45	20240719	11500	-47.91	20240819	4700	27.45	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
123	20241108	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6030	80	2	1.34	640114260	105854	62.90	5930	6140	5900	7730	4170	5950	6047.22	1.88	31808	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1010	-5.82	0.81	12	0.63	-1036.00	7433.00	11500	20240819	-47.57	4700	20240719	28.30	11500	-47.57	20240819	4700	28.30	20240719	11500	-47.57	20240819	4700	28.30	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
124	20241108	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6040	90	2	1.51	576537130	95278	56.62	5930	6140	5900	7730	4170	5950	6051.19	1.88	29049	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1011	-5.83	0.81	12	0.57	-1036.00	7433.00	11500	20240819	-47.48	4700	20240719	28.51	11500	-47.48	20240819	4700	28.51	20240719	11500	-47.48	20240819	4700	28.51	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
125	20241108	130931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	110	2	1.85	526589810	86985	51.69	5930	6140	5900	7730	4170	5950	6053.89	1.88	26391	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1015	-5.85	0.82	12	0.52	-1036.00	7433.00	11500	20240819	-47.30	4700	20240719	28.94	11500	-47.30	20240819	4700	28.94	20240719	11500	-47.30	20240819	4700	28.94	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
126	20241108	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6070	120	2	2.02	481448640	79530	47.26	5930	6140	5900	7730	4170	5950	6053.78	1.88	25631	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1016	-5.86	0.82	12	0.47	-1036.00	7433.00	11500	20240819	-47.22	4700	20240719	29.15	11500	-47.22	20240819	4700	29.15	20240719	11500	-47.22	20240819	4700	29.15	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
127	20241108	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	110	2	1.85	442584350	73118	43.45	5930	6140	5900	7730	4170	5950	6053.13	1.88	25025	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1015	-5.85	0.82	12	0.44	-1036.00	7433.00	11500	20240819	-47.30	4700	20240719	28.94	11500	-47.30	20240819	4700	28.94	20240719	11500	-47.30	20240819	4700	28.94	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
128	20241108	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	140	2	2.35	313029040	51855	30.81	5930	6100	5900	7730	4170	5950	6036.75	1.88	17175	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1020	-5.88	0.82	12	0.31	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
129	20241108	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6010	60	2	1.01	88975360	14896	8.85	5930	6040	5900	7730	4170	5950	5973.23	1.88	1747	6103	6026	5923	5846	5743	6065	5885	84	1780	500	3680	10	1	16743200	1006	-5.80	0.81	12	0.09	-1036.00	7433.00	11500	20240819	-47.74	4700	20240719	27.87	11500	-47.74	20240819	4700	27.87	20240719	11500	-47.74	20240819	4700	27.87	20240719	2.47	N	253840	500	83 억	315555	N	N	N	N
130	20241107	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	30	2	0.51	989436340	167767	63.91	5930	6000	5820	7690	4150	5920	5897.67	1.82	11852	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	996	-5.74	0.80	12	1.00	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
131	20241107	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	60	2	1.01	954134090	161843	61.66	5930	6000	5820	7690	4150	5920	5895.43	1.82	11505	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	1001	-5.77	0.80	12	0.97	-1036.00	7433.00	11500	20240819	-48.00	4700	20240719	27.23	11500	-48.00	20240819	4700	27.23	20240719	11500	-48.00	20240819	4700	27.23	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
132	20241107	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	30	2	0.51	845311060	143590	54.70	5930	6000	5820	7690	4150	5920	5886.98	1.82	7462	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	996	-5.74	0.80	12	0.86	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
133	20241107	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	30	2	0.51	748812590	127359	48.52	5930	6000	5820	7690	4150	5920	5879.54	1.82	3603	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	996	-5.74	0.80	12	0.76	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
134	20241107	120927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	20	2	0.34	660377130	112515	42.86	5930	5970	5820	7690	4150	5920	5869.24	1.82	4202	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	995	-5.73	0.80	12	0.67	-1036.00	7433.00	11500	20240819	-48.35	4700	20240719	26.38	11500	-48.35	20240819	4700	26.38	20240719	11500	-48.35	20240819	4700	26.38	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
135	20241107	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-50	5	-0.84	524791550	89611	34.14	5930	5960	5820	7690	4150	5920	5856.33	1.82	6140	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	983	-5.67	0.79	12	0.54	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
136	20241107	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-80	5	-1.35	340116910	57979	22.09	5930	5960	5830	7690	4150	5920	5866.21	1.82	-7014	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	978	-5.64	0.79	12	0.35	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
137	20241107	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5880	-40	5	-0.68	91850630	15589	5.94	5930	5960	5850	7690	4150	5920	5892.02	1.82	-2821	6326	6122	6016	5812	5706	6070	5760	84	1770	500	3670	10	1	16743200	985	-5.68	0.79	12	0.09	-1036.00	7433.00	11500	20240819	-48.87	4700	20240719	25.11	11500	-48.87	20240819	4700	25.11	20240719	11500	-48.87	20240819	4700	25.11	20240719	2.35	N	253840	500	83 억	303928	N	N	N	N
138	20241106	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	-230	5	-3.74	1572916740	260932	46.03	6150	6220	5910	7990	4310	6150	6028.30	1.73	12985	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	991	-5.71	0.80	12	1.56	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
139	20241106	151001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	-230	5	-3.74	1521581360	252266	44.51	6150	6220	5910	7990	4310	6150	6031.63	1.73	13003	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	991	-5.71	0.80	12	1.51	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
140	20241106	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6000	-150	5	-2.44	1310182910	216692	38.23	6150	6220	5950	7990	4310	6150	6046.27	1.73	13053	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1005	-5.79	0.81	12	1.29	-1036.00	7433.00	11500	20240819	-47.83	4700	20240719	27.66	11500	-47.83	20240819	4700	27.66	20240719	11500	-47.83	20240819	4700	27.66	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
141	20241106	131002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5970	-180	5	-2.93	1213997180	200587	35.39	6150	6220	5950	7990	4310	6150	6052.20	1.73	12585	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1000	-5.76	0.80	12	1.20	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	11500	-48.09	20240819	4700	27.02	20240719	11500	-48.09	20240819	4700	27.02	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
142	20241106	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	-160	5	-2.60	834508680	137054	24.18	6150	6220	5990	7990	4310	6150	6088.88	1.73	2190	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1003	-5.78	0.81	12	0.82	-1036.00	7433.00	11500	20240819	-47.91	4700	20240719	27.45	11500	-47.91	20240819	4700	27.45	20240719	11500	-47.91	20240819	4700	27.45	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
143	20241106	110934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	-90	5	-1.46	579153180	94709	16.71	6150	6220	6030	7990	4310	6150	6115.06	1.73	20952	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1015	-5.85	0.82	12	0.57	-1036.00	7433.00	11500	20240819	-47.30	4700	20240719	28.94	11500	-47.30	20240819	4700	28.94	20240719	11500	-47.30	20240819	4700	28.94	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
144	20241106	100941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6080	-70	5	-1.14	402648320	65600	11.57	6150	6220	6070	7990	4310	6150	6137.92	1.73	18763	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1018	-5.87	0.82	12	0.39	-1036.00	7433.00	11500	20240819	-47.13	4700	20240719	29.36	11500	-47.13	20240819	4700	29.36	20240719	11500	-47.13	20240819	4700	29.36	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
145	20241106	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	50	2	0.81	71781280	11661	2.06	6150	6210	6120	7990	4310	6150	6155.70	1.73	1497	6523	6336	6223	6036	5923	6280	5980	84	1840	500	3810	10	1	16743200	1038	-5.98	0.83	12	0.07	-1036.00	7433.00	11500	20240819	-46.09	4700	20240719	31.91	11500	-46.09	20240819	4700	31.91	20240719	11500	-46.09	20240819	4700	31.91	20240719	2.25	N	253840	500	83 억	290167	N	N	N	N
146	20241105	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-110	5	-1.76	3542779270	564603	167.82	6230	6410	6110	8130	4390	6260	6274.86	2.49	-126716	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1030	-5.94	0.83	12	3.37	-1036.00	7433.00	11500	20240819	-46.52	4700	20240719	30.85	11500	-46.52	20240819	4700	30.85	20240719	11500	-46.52	20240819	4700	30.85	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
147	20241105	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6140	-120	5	-1.92	3332404300	530725	157.75	6230	6410	6110	8130	4390	6260	6278.97	2.49	-119670	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1028	-5.93	0.83	12	3.17	-1036.00	7433.00	11500	20240819	-46.61	4700	20240719	30.64	11500	-46.61	20240819	4700	30.64	20240719	11500	-46.61	20240819	4700	30.64	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
148	20241105	140920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	-100	5	-1.60	3191199680	507683	150.90	6230	6410	6130	8130	4390	6260	6285.82	2.49	-117463	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1031	-5.95	0.83	12	3.03	-1036.00	7433.00	11500	20240819	-46.43	4700	20240719	31.06	11500	-46.43	20240819	4700	31.06	20240719	11500	-46.43	20240819	4700	31.06	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
149	20241105	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	-100	5	-1.60	2965454350	470957	139.99	6230	6410	6130	8130	4390	6260	6296.67	2.49	-111472	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1031	-5.95	0.83	12	2.81	-1036.00	7433.00	11500	20240819	-46.43	4700	20240719	31.06	11500	-46.43	20240819	4700	31.06	20240719	11500	-46.43	20240819	4700	31.06	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
150	20241105	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-40	5	-0.64	2764475310	438440	130.32	6230	6410	6170	8130	4390	6260	6305.27	2.49	-108993	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1041	-6.00	0.84	12	2.62	-1036.00	7433.00	11500	20240819	-45.91	4700	20240719	32.34	11500	-45.91	20240819	4700	32.34	20240719	11500	-45.91	20240819	4700	32.34	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
151	20241105	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6210	-50	5	-0.80	2457609610	388979	115.62	6230	6410	6190	8130	4390	6260	6318.13	2.49	-92121	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1040	-5.99	0.84	12	2.32	-1036.00	7433.00	11500	20240819	-46.00	4700	20240719	32.13	11500	-46.00	20240819	4700	32.13	20240719	11500	-46.00	20240819	4700	32.13	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
152	20241105	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-10	5	-0.16	547131130	87182	25.91	6230	6390	6200	8130	4390	6260	6275.76	2.49	2842	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1046	-6.03	0.84	12	0.52	-1036.00	7433.00	11500	20240819	-45.65	4700	20240719	32.98	11500	-45.65	20240819	4700	32.98	20240719	11500	-45.65	20240819	4700	32.98	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
153	20241105	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6390	130	2	2.08	148682250	23600	7.01	6230	6390	6200	8130	4390	6260	6300.36	2.49	6775	6626	6442	6266	6082	5906	6355	5995	84	1870	500	3880	10	1	16743200	1070	-6.17	0.86	12	0.14	-1036.00	7433.00	11500	20240819	-44.43	4700	20240719	35.96	11500	-44.43	20240819	4700	35.96	20240719	11500	-44.43	20240819	4700	35.96	20240719	2.29	N	253840	500	83 억	417629	N	N	N	N
154	20241104	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-40	5	-0.63	2091147180	332687	145.44	6330	6450	6090	8190	4410	6300	6285.64	2.69	-33239	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1048	-6.04	0.84	12	1.99	-1036.00	7433.00	11500	20240819	-45.57	4700	20240719	33.19	11500	-45.57	20240819	4700	33.19	20240719	11500	-45.57	20240819	4700	33.19	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
155	20241104	150925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-10	5	-0.16	2044681870	325280	142.20	6330	6450	6090	8190	4410	6300	6285.91	2.69	-35380	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1053	-6.07	0.85	12	1.94	-1036.00	7433.00	11500	20240819	-45.30	4700	20240719	33.83	11500	-45.30	20240819	4700	33.83	20240719	11500	-45.30	20240819	4700	33.83	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
156	20241104	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	20	2	0.32	1897666510	301897	131.98	6330	6450	6090	8190	4410	6300	6285.80	2.69	-33271	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1058	-6.10	0.85	12	1.80	-1036.00	7433.00	11500	20240819	-45.04	4700	20240719	34.47	11500	-45.04	20240819	4700	34.47	20240719	11500	-45.04	20240819	4700	34.47	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
157	20241104	130843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	50	2	0.79	1779344560	283157	123.78	6330	6450	6090	8190	4410	6300	6283.94	2.69	-41035	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1063	-6.13	0.85	12	1.69	-1036.00	7433.00	11500	20240819	-44.78	4700	20240719	35.11	11500	-44.78	20240819	4700	35.11	20240719	11500	-44.78	20240819	4700	35.11	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
158	20241104	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6330	30	2	0.48	1637445290	260699	113.97	6330	6450	6090	8190	4410	6300	6280.97	2.69	-46903	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1060	-6.11	0.85	12	1.56	-1036.00	7433.00	11500	20240819	-44.96	4700	20240719	34.68	11500	-44.96	20240819	4700	34.68	20240719	11500	-44.96	20240819	4700	34.68	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
159	20241104	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	10	2	0.16	1520044170	242128	105.85	6330	6450	6090	8190	4410	6300	6277.84	2.69	-53767	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1056	-6.09	0.85	12	1.45	-1036.00	7433.00	11500	20240819	-45.13	4700	20240719	34.26	11500	-45.13	20240819	4700	34.26	20240719	11500	-45.13	20240819	4700	34.26	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
160	20241104	100838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-10	5	-0.16	1174652710	187361	81.91	6330	6450	6090	8190	4410	6300	6269.44	2.69	-53995	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1053	-6.07	0.85	12	1.12	-1036.00	7433.00	11500	20240819	-45.30	4700	20240719	33.83	11500	-45.30	20240819	4700	33.83	20240719	11500	-45.30	20240819	4700	33.83	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
161	20241104	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	130	2	2.06	347188340	54444	23.80	6330	6450	6300	8190	4410	6300	6377.18	2.69	-15792	6446	6372	6226	6152	6006	6410	6190	84	1890	500	3900	10	1	16743200	1077	-6.21	0.87	12	0.33	-1036.00	7433.00	11500	20240819	-44.09	4700	20240719	36.81	11500	-44.09	20240819	4700	36.81	20240719	11500	-44.09	20240819	4700	36.81	20240719	2.30	N	253840	500	83 억	450003	N	N	N	N
162	20241101	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	20	2	0.32	1399268740	226212	72.79	6140	6300	6080	8160	4400	6280	6184.30	2.57	20462	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1055	-6.08	0.85	12	1.35	-1036.00	7433.00	11500	20240819	-45.22	4700	20240719	34.04	11500	-45.22	20240819	4700	34.04	20240719	11500	-45.22	20240819	4700	34.04	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
163	20241101	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	-10	5	-0.16	1268208710	205336	66.07	6140	6290	6080	8160	4400	6280	6176.26	2.57	22059	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1050	-6.05	0.84	12	1.23	-1036.00	7433.00	11500	20240819	-45.48	4700	20240719	33.40	11500	-45.48	20240819	4700	33.40	20240719	11500	-45.48	20240819	4700	33.40	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
164	20241101	140809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	-100	5	-1.59	1045892230	169770	54.63	6140	6260	6080	8160	4400	6280	6160.64	2.57	27377	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1035	-5.97	0.83	12	1.01	-1036.00	7433.00	11500	20240819	-46.26	4700	20240719	31.49	11500	-46.26	20240819	4700	31.49	20240719	11500	-46.26	20240819	4700	31.49	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
165	20241101	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	-100	5	-1.59	960147720	155889	50.16	6140	6260	6080	8160	4400	6280	6159.17	2.57	25605	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1035	-5.97	0.83	12	0.93	-1036.00	7433.00	11500	20240819	-46.26	4700	20240719	31.49	11500	-46.26	20240819	4700	31.49	20240719	11500	-46.26	20240819	4700	31.49	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
166	20241101	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-80	5	-1.27	782418650	127321	40.97	6140	6240	6080	8160	4400	6280	6145.24	2.57	25096	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1038	-5.98	0.83	12	0.76	-1036.00	7433.00	11500	20240819	-46.09	4700	20240719	31.91	11500	-46.09	20240819	4700	31.91	20240719	11500	-46.09	20240819	4700	31.91	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
167	20241101	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-160	5	-2.55	684168910	111349	35.83	6140	6240	6080	8160	4400	6280	6144.36	2.57	21141	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1025	-5.91	0.82	12	0.67	-1036.00	7433.00	11500	20240819	-46.78	4700	20240719	30.21	11500	-46.78	20240819	4700	30.21	20240719	11500	-46.78	20240819	4700	30.21	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
168	20241101	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-40	5	-0.64	539391760	87838	28.26	6140	6240	6080	8160	4400	6280	6140.75	2.57	14864	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1045	-6.02	0.84	12	0.52	-1036.00	7433.00	11500	20240819	-45.74	4700	20240719	32.77	11500	-45.74	20240819	4700	32.77	20240719	11500	-45.74	20240819	4700	32.77	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N
169	20241101	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	-190	5	-3.03	236372510	38610	12.42	6140	6210	6080	8160	4400	6280	6122.03	2.57	2989	6553	6416	6313	6176	6073	6365	6125	84	1880	500	3890	10	1	16743200	1020	-5.88	0.82	12	0.23	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.15	N	253840	500	83 억	430121	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History