KissMeData/335810/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	-15	5	-0.52	41527460	14578	95.32	2920	2920	2805	3740	2020	2880	2848.64	-5633	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	333	-7.40	1.04	12	0.13	-387.00	2758.00	6350	20240216	-54.88	2785	20241121	2.87	6350	-54.88	20240216	2785	2.87	20241121	6350	-54.88	20240216	2785	2.87	20241121	0.00	N	335810	500	58 억	N	N	N	N
3	20241129	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-50	5	-1.74	37051150	13006	85.04	2920	2920	2805	3740	2020	2880	2848.77	-5528	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	329	-7.31	1.03	12	0.11	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	0.00	N	335810	500	58 억	N	N	N	N
4	20241129	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	25139995	8806	57.58	2920	2920	2805	3740	2020	2880	2854.87	-4668	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	329	-7.33	1.03	12	0.08	-387.00	2758.00	6350	20240216	-55.35	2785	20241121	1.80	6350	-55.35	20240216	2785	1.80	20241121	6350	-55.35	20240216	2785	1.80	20241121	0.00	N	335810	500	58 억	N	N	N	N
5	20241129	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	23497775	8227	53.79	2920	2920	2805	3740	2020	2880	2856.18	-4774	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	329	-7.33	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.35	2785	20241121	1.80	6350	-55.35	20240216	2785	1.80	20241121	6350	-55.35	20240216	2785	1.80	20241121	0.00	N	335810	500	58 억	N	N	N	N
6	20241129	121315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	22715370	7951	51.99	2920	2920	2805	3740	2020	2880	2856.92	-4774	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	329	-7.33	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.35	2785	20241121	1.80	6350	-55.35	20240216	2785	1.80	20241121	6350	-55.35	20240216	2785	1.80	20241121	0.00	N	335810	500	58 억	N	N	N	N
7	20241129	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-25	5	-0.87	22505110	7877	51.50	2920	2920	2805	3740	2020	2880	2857.07	-4771	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	332	-7.38	1.04	12	0.07	-387.00	2758.00	6350	20240216	-55.04	2785	20241121	2.51	6350	-55.04	20240216	2785	2.51	20241121	6350	-55.04	20240216	2785	2.51	20241121	0.00	N	335810	500	58 억	N	N	N	N
8	20241129	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	0	3	0.00	17871640	6266	40.97	2920	2920	2805	3740	2020	2880	2852.16	-3673	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	334	-7.44	1.04	12	0.05	-387.00	2758.00	6350	20240216	-54.65	2785	20241121	3.41	6350	-54.65	20240216	2785	3.41	20241121	6350	-54.65	20240216	2785	3.41	20241121	0.00	N	335810	500	58 억	N	N	N	N
9	20241129	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-25	5	-0.87	2795025	969	6.34	2920	2920	2855	3740	2020	2880	2884.44	-671	2993	2936	2878	2821	2763	2907	2792	58	860	500	1900	5	1	11614526	332	-7.38	1.04	12	0.01	-387.00	2758.00	6350	20240216	-55.04	2785	20241121	2.51	6350	-55.04	20240216	2785	2.51	20241121	6350	-55.04	20240216	2785	2.51	20241121	0.00	N	335810	500	58 억	N	N	N	N
10	20241128	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	-45	5	-1.54	43927345	15294	174.01	2925	2935	2820	3800	2050	2925	2872.19	-583	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	334	-7.44	1.04	12	0.13	-387.00	2758.00	6350	20240216	-54.65	2785	20241121	3.41	6350	-54.65	20240216	2785	3.41	20241121	6350	-54.65	20240216	2785	3.41	20241121	0.00	N	335810	500	58 억	N	N	N	N
11	20241128	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-90	5	-3.08	30588280	10622	120.86	2925	2935	2830	3800	2050	2925	2879.71	-582	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	329	-7.33	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.35	2785	20241121	1.80	6350	-55.35	20240216	2785	1.80	20241121	6350	-55.35	20240216	2785	1.80	20241121	0.00	N	335810	500	58 억	N	N	N	N
12	20241128	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	-45	5	-1.54	18988145	6563	74.67	2925	2935	2870	3800	2050	2925	2893.21	-520	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	334	-7.44	1.04	12	0.06	-387.00	2758.00	6350	20240216	-54.65	2785	20241121	3.41	6350	-54.65	20240216	2785	3.41	20241121	6350	-54.65	20240216	2785	3.41	20241121	0.00	N	335810	500	58 억	N	N	N	N
13	20241128	131315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	-40	5	-1.37	13004920	4485	51.03	2925	2935	2885	3800	2050	2925	2899.65	-263	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	335	-7.45	1.05	12	0.04	-387.00	2758.00	6350	20240216	-54.57	2785	20241121	3.59	6350	-54.57	20240216	2785	3.59	20241121	6350	-54.57	20240216	2785	3.59	20241121	0.00	N	335810	500	58 억	N	N	N	N
14	20241128	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	-25	5	-0.85	10024680	3454	39.30	2925	2935	2885	3800	2050	2925	2902.34	-262	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	337	-7.49	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.33	2785	20241121	4.13	6350	-54.33	20240216	2785	4.13	20241121	6350	-54.33	20240216	2785	4.13	20241121	0.00	N	335810	500	58 억	N	N	N	N
15	20241128	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2905	-20	5	-0.68	9383675	3233	36.78	2925	2935	2885	3800	2050	2925	2902.47	-262	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	337	-7.51	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.25	2785	20241121	4.31	6350	-54.25	20240216	2785	4.31	20241121	6350	-54.25	20240216	2785	4.31	20241121	0.00	N	335810	500	58 억	N	N	N	N
16	20241128	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	-25	5	-0.85	7924385	2730	31.06	2925	2935	2885	3800	2050	2925	2902.71	-261	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	337	-7.49	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.33	2785	20241121	4.13	6350	-54.33	20240216	2785	4.13	20241121	6350	-54.33	20240216	2785	4.13	20241121	0.00	N	335810	500	58 억	N	N	N	N
17	20241128	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	10	2	0.34	406295	139	1.58	2925	2935	2910	3800	2050	2925	2922.99	-89	3008	2966	2928	2886	2848	2987	2907	58	875	500	1930	5	1	11614526	341	-7.58	1.06	12	0.00	-387.00	2758.00	6350	20240216	-53.78	2785	20241121	5.39	6350	-53.78	20240216	2785	5.39	20241121	6350	-53.78	20240216	2785	5.39	20241121	0.00	N	335810	500	58 억	N	N	N	N
18	20241127	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2925	25	2	0.86	25528870	8767	170.76	2900	2970	2890	3770	2030	2900	2911.93	-1754	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	340	-7.56	1.06	12	0.08	-387.00	2758.00	6350	20240216	-53.94	2785	20241121	5.03	6350	-53.94	20240216	2785	5.03	20241121	6350	-53.94	20240216	2785	5.03	20241121	0.00	N	335810	500	58 억	N	N	N	N
19	20241127	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2915	15	2	0.52	21938225	7539	146.84	2900	2970	2890	3770	2030	2900	2909.96	-1613	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	339	-7.53	1.06	12	0.06	-387.00	2758.00	6350	20240216	-54.09	2785	20241121	4.67	6350	-54.09	20240216	2785	4.67	20241121	6350	-54.09	20240216	2785	4.67	20241121	0.00	N	335810	500	58 억	N	N	N	N
20	20241127	141300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	10	2	0.34	17670455	6072	118.27	2900	2970	2890	3770	2030	2900	2910.15	-1539	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	338	-7.52	1.06	12	0.05	-387.00	2758.00	6350	20240216	-54.17	2785	20241121	4.49	6350	-54.17	20240216	2785	4.49	20241121	6350	-54.17	20240216	2785	4.49	20241121	0.00	N	335810	500	58 억	N	N	N	N
21	20241127	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	10	2	0.34	16176950	5559	108.28	2900	2970	2890	3770	2030	2900	2910.05	-1609	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	338	-7.52	1.06	12	0.05	-387.00	2758.00	6350	20240216	-54.17	2785	20241121	4.49	6350	-54.17	20240216	2785	4.49	20241121	6350	-54.17	20240216	2785	4.49	20241121	0.00	N	335810	500	58 억	N	N	N	N
22	20241127	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	10	2	0.34	16153695	5551	108.12	2900	2970	2890	3770	2030	2900	2910.05	-1609	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	338	-7.52	1.06	12	0.05	-387.00	2758.00	6350	20240216	-54.17	2785	20241121	4.49	6350	-54.17	20240216	2785	4.49	20241121	6350	-54.17	20240216	2785	4.49	20241121	0.00	N	335810	500	58 억	N	N	N	N
23	20241127	111304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	10	2	0.34	13785555	4736	92.25	2900	2970	2890	3770	2030	2900	2910.80	-1400	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	338	-7.52	1.06	12	0.04	-387.00	2758.00	6350	20240216	-54.17	2785	20241121	4.49	6350	-54.17	20240216	2785	4.49	20241121	6350	-54.17	20240216	2785	4.49	20241121	0.00	N	335810	500	58 억	N	N	N	N
24	20241127	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	10	2	0.34	9171435	3153	61.41	2900	2970	2890	3770	2030	2900	2908.80	-988	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	338	-7.52	1.06	12	0.03	-387.00	2758.00	6350	20240216	-54.17	2785	20241121	4.49	6350	-54.17	20240216	2785	4.49	20241121	6350	-54.17	20240216	2785	4.49	20241121	0.00	N	335810	500	58 억	N	N	N	N
25	20241127	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	0	3	0.00	278210	96	1.87	2900	2900	2895	3770	2030	2900	2898.02	-13	2936	2917	2881	2862	2826	2927	2872	58	870	500	1910	5	1	11614526	337	-7.49	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.33	2785	20241121	4.13	6350	-54.33	20240216	2785	4.13	20241121	6350	-54.33	20240216	2785	4.13	20241121	0.00	N	335810	500	58 억	N	N	N	N
26	20241126	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	40	2	1.40	12165810	4238	20.34	2860	2900	2845	3715	2005	2860	2870.65	77	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	337	-7.49	1.05	12	0.04	-387.00	2758.00	6350	20240216	-54.33	2785	20241121	4.13	6350	-54.33	20240216	2785	4.13	20241121	6350	-54.33	20240216	2785	4.13	20241121	0.00	N	335810	500	58 억	N	N	N	N
27	20241126	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	5	2	0.17	8220140	2876	13.81	2860	2870	2845	3715	2005	2860	2858.18	110	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	333	-7.40	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.88	2785	20241121	2.87	6350	-54.88	20240216	2785	2.87	20241121	6350	-54.88	20240216	2785	2.87	20241121	0.00	N	335810	500	58 억	N	N	N	N
28	20241126	141258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2865	5	2	0.17	6600265	2311	11.09	2860	2865	2845	3715	2005	2860	2856.02	10	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	333	-7.40	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.88	2785	20241121	2.87	6350	-54.88	20240216	2785	2.87	20241121	6350	-54.88	20240216	2785	2.87	20241121	0.00	N	335810	500	58 억	N	N	N	N
29	20241126	131252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	0	3	0.00	5974175	2092	10.04	2860	2860	2845	3715	2005	2860	2855.72	23	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	332	-7.39	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.96	2785	20241121	2.69	6350	-54.96	20240216	2785	2.69	20241121	6350	-54.96	20240216	2785	2.69	20241121	0.00	N	335810	500	58 억	N	N	N	N
30	20241126	121300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	0	3	0.00	4040815	1416	6.80	2860	2860	2845	3715	2005	2860	2853.68	-24	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	332	-7.39	1.04	12	0.01	-387.00	2758.00	6350	20240216	-54.96	2785	20241121	2.69	6350	-54.96	20240216	2785	2.69	20241121	6350	-54.96	20240216	2785	2.69	20241121	0.00	N	335810	500	58 억	N	N	N	N
31	20241126	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	0	3	0.00	3438390	1205	5.78	2860	2860	2845	3715	2005	2860	2853.44	-36	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	332	-7.39	1.04	12	0.01	-387.00	2758.00	6350	20240216	-54.96	2785	20241121	2.69	6350	-54.96	20240216	2785	2.69	20241121	6350	-54.96	20240216	2785	2.69	20241121	0.00	N	335810	500	58 억	N	N	N	N
32	20241126	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-5	5	-0.17	2894365	1014	4.87	2860	2860	2845	3715	2005	2860	2854.40	-42	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	332	-7.38	1.04	12	0.01	-387.00	2758.00	6350	20240216	-55.04	2785	20241121	2.51	6350	-55.04	20240216	2785	2.51	20241121	6350	-55.04	20240216	2785	2.51	20241121	0.00	N	335810	500	58 억	N	N	N	N
33	20241126	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	-15	5	-0.52	835100	293	1.41	2860	2860	2845	3715	2005	2860	2850.17	-24	2933	2896	2868	2831	2803	2915	2850	58	855	500	1880	5	1	11614526	330	-7.35	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.20	2785	20241121	2.15	6350	-55.20	20240216	2785	2.15	20241121	6350	-55.20	20240216	2785	2.15	20241121	0.00	N	335810	500	58 억	N	N	N	N
34	20241125	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	10	2	0.35	59397455	20733	268.70	2850	2905	2840	3705	1995	2850	2864.88	5684	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	332	-7.39	1.04	12	0.18	-387.00	2758.00	6350	20240216	-54.96	2785	20241121	2.69	6350	-54.96	20240216	2785	2.69	20241121	6350	-54.96	20240216	2785	2.69	20241121	0.00	N	335810	500	58 억	N	N	N	N
35	20241125	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	45	2	1.58	57192070	19962	258.71	2850	2905	2840	3705	1995	2850	2865.05	5721	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	336	-7.48	1.05	12	0.17	-387.00	2758.00	6350	20240216	-54.41	2785	20241121	3.95	6350	-54.41	20240216	2785	3.95	20241121	6350	-54.41	20240216	2785	3.95	20241121	0.00	N	335810	500	58 억	N	N	N	N
36	20241125	141249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	25	2	0.88	52085530	18189	235.73	2850	2890	2840	3705	1995	2850	2863.57	5590	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	334	-7.43	1.04	12	0.16	-387.00	2758.00	6350	20240216	-54.72	2785	20241121	3.23	6350	-54.72	20240216	2785	3.23	20241121	6350	-54.72	20240216	2785	3.23	20241121	0.00	N	335810	500	58 억	N	N	N	N
37	20241125	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	35	2	1.23	49663095	17345	224.79	2850	2890	2840	3705	1995	2850	2863.25	4926	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	335	-7.45	1.05	12	0.15	-387.00	2758.00	6350	20240216	-54.57	2785	20241121	3.59	6350	-54.57	20240216	2785	3.59	20241121	6350	-54.57	20240216	2785	3.59	20241121	0.00	N	335810	500	58 억	N	N	N	N
38	20241125	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	25	2	0.88	46425540	16218	210.19	2850	2890	2840	3705	1995	2850	2862.59	4847	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	334	-7.43	1.04	12	0.14	-387.00	2758.00	6350	20240216	-54.72	2785	20241121	3.23	6350	-54.72	20240216	2785	3.23	20241121	6350	-54.72	20240216	2785	3.23	20241121	0.00	N	335810	500	58 억	N	N	N	N
39	20241125	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	30	2	1.05	42521150	14855	192.52	2850	2890	2840	3705	1995	2850	2862.41	4392	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	334	-7.44	1.04	12	0.13	-387.00	2758.00	6350	20240216	-54.65	2785	20241121	3.41	6350	-54.65	20240216	2785	3.41	20241121	6350	-54.65	20240216	2785	3.41	20241121	0.00	N	335810	500	58 억	N	N	N	N
40	20241125	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	20	2	0.70	23199845	8125	105.30	2850	2890	2840	3705	1995	2850	2855.37	2457	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	333	-7.42	1.04	12	0.07	-387.00	2758.00	6350	20240216	-54.80	2785	20241121	3.05	6350	-54.80	20240216	2785	3.05	20241121	6350	-54.80	20240216	2785	3.05	20241121	0.00	N	335810	500	58 억	N	N	N	N
41	20241125	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	5	2	0.18	213785	75	0.97	2850	2855	2850	3705	1995	2850	2850.47	7	2906	2877	2846	2817	2786	2892	2832	58	855	500	1880	5	1	11614526	332	-7.38	1.04	12	0.00	-387.00	2758.00	6350	20240216	-55.04	2785	20241121	2.51	6350	-55.04	20240216	2785	2.51	20241121	6350	-55.04	20240216	2785	2.51	20241121	0.00	N	335810	500	58 억	N	N	N	N
42	20241122	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	10	2	0.35	21854690	7716	24.17	2830	2875	2815	3690	1990	2840	2832.39	-2642	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	331	-7.36	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.12	2785	20241121	2.33	6350	-55.12	20240216	2785	2.33	20241121	6350	-55.12	20240216	2785	2.33	20241121	0.00	N	335810	500	58 억	N	N	N	N
43	20241122	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-20	5	-0.70	18928240	6688	20.95	2830	2875	2815	3690	1990	2840	2830.18	-2636	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	328	-7.29	1.02	12	0.06	-387.00	2758.00	6350	20240216	-55.59	2785	20241121	1.26	6350	-55.59	20240216	2785	1.26	20241121	6350	-55.59	20240216	2785	1.26	20241121	0.00	N	335810	500	58 억	N	N	N	N
44	20241122	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-20	5	-0.70	14874495	5250	16.45	2830	2875	2820	3690	1990	2840	2833.24	-1710	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	328	-7.29	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.59	2785	20241121	1.26	6350	-55.59	20240216	2785	1.26	20241121	6350	-55.59	20240216	2785	1.26	20241121	0.00	N	335810	500	58 억	N	N	N	N
45	20241122	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-10	5	-0.35	9824215	3465	10.86	2830	2875	2820	3690	1990	2840	2835.27	-731	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	0.00	N	335810	500	58 억	N	N	N	N
46	20241122	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-10	5	-0.35	5976505	2109	6.61	2830	2875	2820	3690	1990	2840	2833.81	-480	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	329	-7.31	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	0.00	N	335810	500	58 억	N	N	N	N
47	20241122	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-15	5	-0.53	4419995	1558	4.88	2830	2875	2825	3690	1990	2840	2836.97	-429	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	328	-7.30	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.51	2785	20241121	1.44	6350	-55.51	20240216	2785	1.44	20241121	6350	-55.51	20240216	2785	1.44	20241121	0.00	N	335810	500	58 억	N	N	N	N
48	20241122	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	0	3	0.00	1053680	371	1.16	2830	2875	2830	3690	1990	2840	2840.11	-115	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	330	-7.34	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.28	2785	20241121	1.97	6350	-55.28	20240216	2785	1.97	20241121	6350	-55.28	20240216	2785	1.97	20241121	0.00	N	335810	500	58 억	N	N	N	N
49	20241122	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	35	2	1.23	5705	2	0.01	2830	2875	2830	3690	1990	2840	2852.50	0	3036	2937	2861	2762	2686	2987	2812	58	850	500	1870	5	1	11614526	334	-7.43	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.72	2785	20241121	3.23	6350	-54.72	20240216	2785	3.23	20241121	6350	-54.72	20240216	2785	3.23	20241121	0.00	N	335810	500	58 억	N	N	N	N
50	20241121	161132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2840	10	2	0.35	90396740	31718	101.88	2830	2960	2785	3675	1985	2830	2850.13	6953	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	330	-7.34	1.03	12	0.27	-387.00	2758.00	6350	20240216	-55.28	2785	20241121	1.97	6350	-55.28	20240216	2785	1.97	20241121	6350	-55.28	20240216	2785	1.97	20241121	0.00	N	335810	500	58 억	N	N	N	N
51	20241121	151154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2835	5	2	0.18	87044665	30537	98.08	2830	2960	2785	3675	1985	2830	2850.47	6964	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	329	-7.33	1.03	12	0.26	-387.00	2758.00	6350	20240216	-55.35	2785	20241121	1.80	6350	-55.35	20240216	2785	1.80	20241121	6350	-55.35	20240216	2785	1.80	20241121	0.00	N	335810	500	58 억	N	N	N	N
52	20241121	141151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-10	5	-0.35	81468580	28562	91.74	2830	2960	2785	3675	1985	2830	2852.34	6309	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	328	-7.29	1.02	12	0.25	-387.00	2758.00	6350	20240216	-55.59	2785	20241121	1.26	6350	-55.59	20240216	2785	1.26	20241121	6350	-55.59	20240216	2785	1.26	20241121	0.00	N	335810	500	58 억	N	N	N	N
53	20241121	131145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-5	5	-0.18	60837510	21279	68.35	2830	2960	2785	3675	1985	2830	2859.04	3617	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	328	-7.30	1.02	12	0.18	-387.00	2758.00	6350	20240216	-55.51	2785	20241121	1.44	6350	-55.51	20240216	2785	1.44	20241121	6350	-55.51	20240216	2785	1.44	20241121	0.00	N	335810	500	58 억	N	N	N	N
54	20241121	121145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2860	30	2	1.06	49644615	17358	55.75	2830	2960	2785	3675	1985	2830	2860.04	975	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	332	-7.39	1.04	12	0.15	-387.00	2758.00	6350	20240216	-54.96	2785	20241121	2.69	6350	-54.96	20240216	2785	2.69	20241121	6350	-54.96	20240216	2785	2.69	20241121	0.00	N	335810	500	58 억	N	N	N	N
55	20241121	111150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2850	20	2	0.71	23045375	8158	26.20	2830	2855	2785	3675	1985	2830	2824.88	561	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	331	-7.36	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.12	2785	20241121	2.33	6350	-55.12	20240216	2785	2.33	20241121	6350	-55.12	20240216	2785	2.33	20241121	0.00	N	335810	500	58 억	N	N	N	N
56	20241121	101148	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2855	25	2	0.88	10810820	3844	12.35	2830	2855	2785	3675	1985	2830	2812.39	-549	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	332	-7.38	1.04	12	0.03	-387.00	2758.00	6350	20240216	-55.04	2785	20241121	2.51	6350	-55.04	20240216	2785	2.51	20241121	6350	-55.04	20240216	2785	2.51	20241121	0.00	N	335810	500	58 억	N	N	N	N
57	20241121	091150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-10	5	-0.35	4946180	1757	5.64	2830	2830	2805	3675	1985	2830	2815.13	-1729	3070	2950	2890	2770	2710	2920	2740	58	845	500	1860	5	1	11614526	328	-7.29	1.02	12	0.02	-387.00	2758.00	6350	20240216	-55.59	2805	20241121	0.53	6350	-55.59	20240216	2805	0.53	20241121	6350	-55.59	20240216	2805	0.53	20241121	0.00	N	335810	500	58 억	N	N	N	N
58	20241120	161139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2830	-170	5	-5.67	89953285	31134	350.41	3000	3010	2830	3900	2100	3000	2889.43	-3198	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	329	-7.31	1.03	12	0.27	-387.00	2758.00	6350	20240216	-55.43	2830	20241120	0.00	6350	-55.43	20240216	2830	0.00	20241120	6350	-55.43	20240216	2830	0.00	20241120	0.00	N	335810	500	58 억	N	N	N	N
59	20241120	151153	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2860	-140	5	-4.67	80689915	27867	313.64	3000	3010	2830	3900	2100	3000	2895.53	-1598	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	332	-7.39	1.04	12	0.24	-387.00	2758.00	6350	20240216	-54.96	2830	20241120	1.06	6350	-54.96	20240216	2830	1.06	20241120	6350	-54.96	20240216	2830	1.06	20241120	0.00	N	335810	500	58 억	N	N	N	N
60	20241120	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	-105	5	-3.50	36674260	12546	141.20	3000	3010	2895	3900	2100	3000	2923.18	-1290	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	336	-7.48	1.05	12	0.11	-387.00	2758.00	6350	20240216	-54.41	2870	20241115	0.87	6350	-54.41	20240216	2870	0.87	20241115	6350	-54.41	20240216	2870	0.87	20241115	0.00	N	335810	500	58 억	N	N	N	N
61	20241120	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	-60	5	-2.00	13330485	4535	51.04	3000	3010	2915	3900	2100	3000	2939.45	-1196	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	341	-7.60	1.07	12	0.04	-387.00	2758.00	6350	20240216	-53.70	2870	20241115	2.44	6350	-53.70	20240216	2870	2.44	20241115	6350	-53.70	20240216	2870	2.44	20241115	0.00	N	335810	500	58 억	N	N	N	N
62	20241120	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-55	5	-1.83	11007250	3745	42.15	3000	3010	2915	3900	2100	3000	2939.17	-1408	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	342	-7.61	1.07	12	0.03	-387.00	2758.00	6350	20240216	-53.62	2870	20241115	2.61	6350	-53.62	20240216	2870	2.61	20241115	6350	-53.62	20240216	2870	2.61	20241115	0.00	N	335810	500	58 억	N	N	N	N
63	20241120	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	-65	5	-2.17	8149045	2768	31.15	3000	3010	2915	3900	2100	3000	2944.00	-1372	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	341	-7.58	1.06	12	0.02	-387.00	2758.00	6350	20240216	-53.78	2870	20241115	2.26	6350	-53.78	20240216	2870	2.26	20241115	6350	-53.78	20240216	2870	2.26	20241115	0.00	N	335810	500	58 억	N	N	N	N
64	20241120	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-45	5	-1.50	4701630	1593	17.93	3000	3010	2915	3900	2100	3000	2951.40	-996	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	343	-7.64	1.07	12	0.01	-387.00	2758.00	6350	20240216	-53.46	2870	20241115	2.96	6350	-53.46	20240216	2870	2.96	20241115	6350	-53.46	20240216	2870	2.96	20241115	0.00	N	335810	500	58 억	N	N	N	N
65	20241120	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	0	3	0.00	93000	31	0.35	3000	3000	3000	3900	2100	3000	3000.00	-30	3100	3050	3000	2950	2900	3025	2925	58	900	500	1980	5	1	11614526	348	-7.75	1.09	12	0.00	-387.00	2758.00	6350	20240216	-52.76	2870	20241115	4.53	6350	-52.76	20240216	2870	4.53	20241115	6350	-52.76	20240216	2870	4.53	20241115	0.00	N	335810	500	58 억	N	N	N	N
66	20241119	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3000	10	2	0.33	26476575	8885	52.12	3050	3050	2950	3885	2095	2990	2979.92	-2187	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	348	-7.75	1.09	12	0.08	-387.00	2758.00	6350	20240216	-52.76	2870	20241115	4.53	6350	-52.76	20240216	2870	4.53	20241115	6350	-52.76	20240216	2870	4.53	20241115	0.00	N	335810	500	58 억	N	N	N	N
67	20241119	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	5	2	0.17	26353625	8844	51.88	3050	3050	2950	3885	2095	2990	2979.83	-2180	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	348	-7.74	1.09	12	0.08	-387.00	2758.00	6350	20240216	-52.83	2870	20241115	4.36	6350	-52.83	20240216	2870	4.36	20241115	6350	-52.83	20240216	2870	4.36	20241115	0.00	N	335810	500	58 억	N	N	N	N
68	20241119	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	15	2	0.50	23688875	7954	46.66	3050	3050	2950	3885	2095	2990	2978.23	-1774	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	349	-7.76	1.09	12	0.07	-387.00	2758.00	6350	20240216	-52.68	2870	20241115	4.70	6350	-52.68	20240216	2870	4.70	20241115	6350	-52.68	20240216	2870	4.70	20241115	0.00	N	335810	500	58 억	N	N	N	N
69	20241119	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	5	2	0.17	21669285	7281	42.71	3050	3050	2950	3885	2095	2990	2976.14	-1772	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	348	-7.74	1.09	12	0.06	-387.00	2758.00	6350	20240216	-52.83	2870	20241115	4.36	6350	-52.83	20240216	2870	4.36	20241115	6350	-52.83	20240216	2870	4.36	20241115	0.00	N	335810	500	58 억	N	N	N	N
70	20241119	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2995	5	2	0.17	20006365	6726	39.46	3050	3050	2950	3885	2095	2990	2974.48	-1477	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	348	-7.74	1.09	12	0.06	-387.00	2758.00	6350	20240216	-52.83	2870	20241115	4.36	6350	-52.83	20240216	2870	4.36	20241115	6350	-52.83	20240216	2870	4.36	20241115	0.00	N	335810	500	58 억	N	N	N	N
71	20241119	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2980	-10	5	-0.33	18565615	6243	36.62	3050	3050	2950	3885	2095	2990	2973.83	-1443	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	346	-7.70	1.08	12	0.05	-387.00	2758.00	6350	20240216	-53.07	2870	20241115	3.83	6350	-53.07	20240216	2870	3.83	20241115	6350	-53.07	20240216	2870	3.83	20241115	0.00	N	335810	500	58 억	N	N	N	N
72	20241119	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	-30	5	-1.00	9524440	3208	18.82	3050	3050	2950	3885	2095	2990	2968.97	-1059	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	344	-7.65	1.07	12	0.03	-387.00	2758.00	6350	20240216	-53.39	2870	20241115	3.14	6350	-53.39	20240216	2870	3.14	20241115	6350	-53.39	20240216	2870	3.14	20241115	0.00	N	335810	500	58 억	N	N	N	N
73	20241119	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	-5	5	-0.17	2177655	727	4.26	3050	3050	2985	3885	2095	2990	2995.40	-364	3176	3082	2996	2902	2816	3130	2950	58	895	500	1970	5	1	11614526	347	-7.71	1.08	12	0.01	-387.00	2758.00	6350	20240216	-52.99	2870	20241115	4.01	6350	-52.99	20240216	2870	4.01	20241115	6350	-52.99	20240216	2870	4.01	20241115	0.00	N	335810	500	58 억	N	N	N	N
74	20241118	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2990	40	2	1.36	50613550	17047	60.55	2910	3090	2910	3835	2065	2950	2968.98	1472	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	347	-7.73	1.08	12	0.15	-387.00	2758.00	6350	20240216	-52.91	2870	20241115	4.18	6350	-52.91	20240216	2870	4.18	20241115	6350	-52.91	20240216	2870	4.18	20241115	0.00	N	335810	500	58 억	N	N	N	N
75	20241118	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2975	25	2	0.85	49383755	16635	59.08	2910	3090	2910	3835	2065	2950	2968.67	1473	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	346	-7.69	1.08	12	0.14	-387.00	2758.00	6350	20240216	-53.15	2870	20241115	3.66	6350	-53.15	20240216	2870	3.66	20241115	6350	-53.15	20240216	2870	3.66	20241115	0.00	N	335810	500	58 억	N	N	N	N
76	20241118	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2985	35	2	1.19	49264710	16595	58.94	2910	3090	2910	3835	2065	2950	2968.65	1479	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	347	-7.71	1.08	12	0.14	-387.00	2758.00	6350	20240216	-52.99	2870	20241115	4.01	6350	-52.99	20240216	2870	4.01	20241115	6350	-52.99	20240216	2870	4.01	20241115	0.00	N	335810	500	58 억	N	N	N	N
77	20241118	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	15	2	0.51	44602280	15026	53.37	2910	3090	2910	3835	2065	2950	2968.34	1512	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	344	-7.66	1.08	12	0.13	-387.00	2758.00	6350	20240216	-53.31	2870	20241115	3.31	6350	-53.31	20240216	2870	3.31	20241115	6350	-53.31	20240216	2870	3.31	20241115	0.00	N	335810	500	58 억	N	N	N	N
78	20241118	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	10	2	0.34	35486130	11938	42.40	2910	3090	2910	3835	2065	2950	2972.54	2431	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	344	-7.65	1.07	12	0.10	-387.00	2758.00	6350	20240216	-53.39	2870	20241115	3.14	6350	-53.39	20240216	2870	3.14	20241115	6350	-53.39	20240216	2870	3.14	20241115	0.00	N	335810	500	58 억	N	N	N	N
79	20241118	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3005	55	2	1.86	29605960	9964	35.39	2910	3090	2910	3835	2065	2950	2971.29	2381	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	349	-7.76	1.09	12	0.09	-387.00	2758.00	6350	20240216	-52.68	2870	20241115	4.70	6350	-52.68	20240216	2870	4.70	20241115	6350	-52.68	20240216	2870	4.70	20241115	0.00	N	335810	500	58 억	N	N	N	N
80	20241118	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3010	60	2	2.03	23275065	7865	27.93	2910	3090	2910	3835	2065	2950	2959.32	2270	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	350	-7.78	1.09	12	0.07	-387.00	2758.00	6350	20240216	-52.60	2870	20241115	4.88	6350	-52.60	20240216	2870	4.88	20241115	6350	-52.60	20240216	2870	4.88	20241115	0.00	N	335810	500	58 억	N	N	N	N
81	20241118	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-5	5	-0.17	11285110	3859	13.71	2910	2945	2910	3835	2065	2950	2924.36	1114	3203	3076	2973	2846	2743	3025	2795	58	885	500	1940	5	1	11614526	342	-7.61	1.07	12	0.03	-387.00	2758.00	6350	20240216	-53.62	2870	20241115	2.61	6350	-53.62	20240216	2870	2.61	20241115	6350	-53.62	20240216	2870	2.61	20241115	0.00	N	335810	500	58 억	N	N	N	N
82	20241115	161143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2950	0	3	0.00	83125250	28155	112.40	3100	3100	2870	3835	2065	2950	2952.42	416	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	343	-7.62	1.07	12	0.24	-387.00	2758.00	6350	20240216	-53.54	2870	20241115	2.79	6350	-53.54	20240216	2870	2.79	20241115	6350	-53.54	20240216	2870	2.79	20241115	0.00	N	335810	500	58 억	N	N	N	N
83	20241115	151212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3045	95	2	3.22	65437245	22215	88.69	3100	3100	2870	3835	2065	2950	2945.63	94	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	354	-7.87	1.10	12	0.19	-387.00	2758.00	6350	20240216	-52.05	2870	20241115	6.10	6350	-52.05	20240216	2870	6.10	20241115	6350	-52.05	20240216	2870	6.10	20241115	0.00	N	335810	500	58 억	N	N	N	N
84	20241115	141157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3025	75	2	2.54	64217845	21815	87.09	3100	3100	2870	3835	2065	2950	2943.75	148	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	351	-7.82	1.10	12	0.19	-387.00	2758.00	6350	20240216	-52.36	2870	20241115	5.40	6350	-52.36	20240216	2870	5.40	20241115	6350	-52.36	20240216	2870	5.40	20241115	0.00	N	335810	500	58 억	N	N	N	N
85	20241115	131156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2985	35	2	1.19	53363035	18213	72.71	3100	3100	2870	3835	2065	2950	2929.94	535	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	347	-7.71	1.08	12	0.16	-387.00	2758.00	6350	20240216	-52.99	2870	20241115	4.01	6350	-52.99	20240216	2870	4.01	20241115	6350	-52.99	20240216	2870	4.01	20241115	0.00	N	335810	500	58 억	N	N	N	N
86	20241115	121157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2950	0	3	0.00	51728540	17663	70.52	3100	3100	2870	3835	2065	2950	2928.64	607	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	343	-7.62	1.07	12	0.15	-387.00	2758.00	6350	20240216	-53.54	2870	20241115	2.79	6350	-53.54	20240216	2870	2.79	20241115	6350	-53.54	20240216	2870	2.79	20241115	0.00	N	335810	500	58 억	N	N	N	N
87	20241115	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2955	5	2	0.17	39093870	13354	53.31	3100	3100	2870	3835	2065	2950	2927.50	2320	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	343	-7.64	1.07	12	0.11	-387.00	2758.00	6350	20240216	-53.46	2870	20241115	2.96	6350	-53.46	20240216	2870	2.96	20241115	6350	-53.46	20240216	2870	2.96	20241115	0.00	N	335810	500	58 억	N	N	N	N
88	20241115	101129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2915	-35	5	-1.19	21123460	7182	28.67	3100	3100	2910	3835	2065	2950	2941.17	83	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	339	-7.53	1.06	12	0.06	-387.00	2758.00	6350	20240216	-54.09	2910	20241115	0.17	6350	-54.09	20240216	2910	0.17	20241115	6350	-54.09	20240216	2910	0.17	20241115	0.00	N	335810	500	58 억	N	N	N	N
89	20241115	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-5	5	-0.17	5141135	1737	6.93	3100	3100	2945	3835	2065	2950	2959.78	231	3363	3156	3053	2846	2743	3105	2795	58	885	500	1940	5	1	11614526	342	-7.61	1.07	12	0.01	-387.00	2758.00	6350	20240216	-53.62	2910	20240909	1.20	6350	-53.62	20240216	2910	1.20	20240909	6350	-53.62	20240216	2910	1.20	20240909	0.00	N	335810	500	58 억	N	N	N	N
90	20241114	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	-110	5	-3.50	49191210	15836	35.48	3110	3260	3000	4085	2205	3145	3106.29	-3990	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	353	-7.84	1.10	12	0.14	-387.00	2758.00	6350	20240216	-52.20	2910	20240909	4.30	6350	-52.20	20240216	2910	4.30	20240909	6350	-52.20	20240216	2910	4.30	20240909	0.00	N	335810	500	58 억	N	N	N	N
91	20241114	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3080	-65	5	-2.07	39187980	12557	28.14	3110	3260	3000	4085	2205	3145	3120.81	-4106	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	358	-7.96	1.12	12	0.11	-387.00	2758.00	6350	20240216	-51.50	2910	20240909	5.84	6350	-51.50	20240216	2910	5.84	20240909	6350	-51.50	20240216	2910	5.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
92	20241114	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-40	5	-1.27	33320855	10656	23.88	3110	3260	3000	4085	2205	3145	3126.96	-2570	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	361	-8.02	1.13	12	0.09	-387.00	2758.00	6350	20240216	-51.10	2910	20240909	6.70	6350	-51.10	20240216	2910	6.70	20240909	6350	-51.10	20240216	2910	6.70	20240909	0.00	N	335810	500	58 억	N	N	N	N
93	20241114	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3110	-35	5	-1.11	31695410	10133	22.70	3110	3260	3000	4085	2205	3145	3127.94	-2180	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	361	-8.04	1.13	12	0.09	-387.00	2758.00	6350	20240216	-51.02	2910	20240909	6.87	6350	-51.02	20240216	2910	6.87	20240909	6350	-51.02	20240216	2910	6.87	20240909	0.00	N	335810	500	58 억	N	N	N	N
94	20241114	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-40	5	-1.27	29914735	9560	21.42	3110	3260	3000	4085	2205	3145	3129.16	-2097	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	361	-8.02	1.13	12	0.08	-387.00	2758.00	6350	20240216	-51.10	2910	20240909	6.70	6350	-51.10	20240216	2910	6.70	20240909	6350	-51.10	20240216	2910	6.70	20240909	0.00	N	335810	500	58 억	N	N	N	N
95	20241114	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3190	45	2	1.43	4842885	1524	3.41	3110	3260	3110	4085	2205	3145	3177.75	-61	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	371	-8.24	1.16	12	0.01	-387.00	2758.00	6350	20240216	-49.76	2910	20240909	9.62	6350	-49.76	20240216	2910	9.62	20240909	6350	-49.76	20240216	2910	9.62	20240909	0.00	N	335810	500	58 억	N	N	N	N
96	20241114	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3260	115	2	3.66	735675	234	0.52	3110	3260	3110	4085	2205	3145	3143.91	0	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	379	-8.42	1.18	12	0.00	-387.00	2758.00	6350	20240216	-48.66	2910	20240909	12.03	6350	-48.66	20240216	2910	12.03	20240909	6350	-48.66	20240216	2910	12.03	20240909	0.00	N	335810	500	58 억	N	N	N	N
97	20241114	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3145	0	3	0.00	0	0	0.00	0	0	0	4085	2205	3145	0.00	0	3541	3342	3206	3007	2871	3275	2940	58	940	500	2070	5	1	11614526	365	-8.13	1.14	12	0.00	-387.00	2758.00	6350	20240216	-50.47	2910	20240909	8.08	6350	-50.47	20240216	2910	8.08	20240909	6350	-50.47	20240216	2910	8.08	20240909	0.00	N	335810	500	58 억	N	N	N	N
98	20241113	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3145	-255	5	-7.50	141792565	44629	244.05	3405	3405	3070	4420	2380	3400	3177.15	1270	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	365	-8.13	1.14	12	0.38	-387.00	2758.00	6350	20240216	-50.47	2910	20240909	8.08	6350	-50.47	20240216	2910	8.08	20240909	6350	-50.47	20240216	2910	8.08	20240909	0.00	N	335810	500	58 억	N	N	N	N
99	20241113	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-295	5	-8.68	130034945	40876	223.52	3405	3405	3070	4420	2380	3400	3181.21	2869	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	361	-8.02	1.13	12	0.35	-387.00	2758.00	6350	20240216	-51.10	2910	20240909	6.70	6350	-51.10	20240216	2910	6.70	20240909	6350	-51.10	20240216	2910	6.70	20240909	0.00	N	335810	500	58 억	N	N	N	N
100	20241113	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3105	-295	5	-8.68	93085700	28993	158.54	3405	3405	3105	4420	2380	3400	3210.63	2518	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	361	-8.02	1.13	12	0.25	-387.00	2758.00	6350	20240216	-51.10	2910	20240909	6.70	6350	-51.10	20240216	2910	6.70	20240909	6350	-51.10	20240216	2910	6.70	20240909	0.00	N	335810	500	58 억	N	N	N	N
101	20241113	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3240	-160	5	-4.71	60646810	18707	102.30	3405	3405	3195	4420	2380	3400	3241.93	1207	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	376	-8.37	1.17	12	0.16	-387.00	2758.00	6350	20240216	-48.98	2910	20240909	11.34	6350	-48.98	20240216	2910	11.34	20240909	6350	-48.98	20240216	2910	11.34	20240909	0.00	N	335810	500	58 억	N	N	N	N
102	20241113	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3210	-190	5	-5.59	54176265	16693	91.28	3405	3405	3195	4420	2380	3400	3245.45	1812	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	373	-8.29	1.16	12	0.14	-387.00	2758.00	6350	20240216	-49.45	2910	20240909	10.31	6350	-49.45	20240216	2910	10.31	20240909	6350	-49.45	20240216	2910	10.31	20240909	0.00	N	335810	500	58 억	N	N	N	N
103	20241113	110801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3260	-140	5	-4.12	49223985	15159	82.89	3405	3405	3195	4420	2380	3400	3247.18	2785	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	379	-8.42	1.18	12	0.13	-387.00	2758.00	6350	20240216	-48.66	2910	20240909	12.03	6350	-48.66	20240216	2910	12.03	20240909	6350	-48.66	20240216	2910	12.03	20240909	0.00	N	335810	500	58 억	N	N	N	N
104	20241113	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3240	-160	5	-4.71	44694895	13757	75.23	3405	3405	3195	4420	2380	3400	3248.88	2868	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	376	-8.37	1.17	12	0.12	-387.00	2758.00	6350	20240216	-48.98	2910	20240909	11.34	6350	-48.98	20240216	2910	11.34	20240909	6350	-48.98	20240216	2910	11.34	20240909	0.00	N	335810	500	58 억	N	N	N	N
105	20241113	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3350	-50	5	-1.47	4764510	1421	7.77	3405	3405	3340	4420	2380	3400	3352.93	-240	3523	3461	3393	3331	3263	3492	3362	58	1020	500	2240	5	1	11614526	389	-8.66	1.21	12	0.01	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.00	N	335810	500	58 억	N	N	N	N
106	20241112	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	-15	5	-0.44	61598690	18287	66.15	3380	3455	3325	4435	2395	3415	3368.44	-3887	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	395	-8.79	1.23	12	0.16	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
107	20241112	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-25	5	-0.73	58980690	17517	63.37	3380	3455	3325	4435	2395	3415	3367.05	-3773	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	394	-8.76	1.23	12	0.15	-387.00	2758.00	6350	20240216	-46.61	2910	20240909	16.49	6350	-46.61	20240216	2910	16.49	20240909	6350	-46.61	20240216	2910	16.49	20240909	0.00	N	335810	500	58 억	N	N	N	N
108	20241112	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-35	5	-1.02	53989460	16039	58.02	3380	3455	3325	4435	2395	3415	3366.14	-3237	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	393	-8.73	1.23	12	0.14	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
109	20241112	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-35	5	-1.02	49132490	14604	52.83	3380	3455	3325	4435	2395	3415	3364.32	-2824	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	393	-8.73	1.23	12	0.13	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
110	20241112	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3355	-60	5	-1.76	42912055	12750	46.12	3380	3455	3325	4435	2395	3415	3365.65	-2077	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	390	-8.67	1.22	12	0.11	-387.00	2758.00	6350	20240216	-47.17	2910	20240909	15.29	6350	-47.17	20240216	2910	15.29	20240909	6350	-47.17	20240216	2910	15.29	20240909	0.00	N	335810	500	58 억	N	N	N	N
111	20241112	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3375	-40	5	-1.17	40407875	12005	43.43	3380	3455	3325	4435	2395	3415	3365.92	-1997	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	392	-8.72	1.22	12	0.10	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.00	N	335810	500	58 억	N	N	N	N
112	20241112	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3350	-65	5	-1.90	20867505	6174	22.33	3380	3455	3340	4435	2395	3415	3379.90	-1716	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	389	-8.66	1.21	12	0.05	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.00	N	335810	500	58 억	N	N	N	N
113	20241112	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	-30	5	-0.88	3104375	915	3.31	3380	3455	3380	4435	2395	3415	3392.76	-870	3558	3486	3423	3351	3288	3522	3387	58	1020	500	2250	5	1	11614526	393	-8.75	1.23	12	0.01	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.00	N	335810	500	58 억	N	N	N	N
114	20241111	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3415	0	3	0.00	93667970	27644	104.40	3385	3495	3360	4435	2395	3415	3388.36	-5121	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	397	-8.82	1.24	12	0.24	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.00	N	335810	500	58 억	N	N	N	N
115	20241111	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	-5	5	-0.15	90550090	26731	100.95	3385	3495	3360	4435	2395	3415	3387.46	-5037	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	396	-8.81	1.24	12	0.23	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
116	20241111	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3365	-50	5	-1.46	83578985	24681	93.21	3385	3495	3360	4435	2395	3415	3386.37	-4357	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	391	-8.70	1.22	12	0.21	-387.00	2758.00	6350	20240216	-47.01	2910	20240909	15.64	6350	-47.01	20240216	2910	15.64	20240909	6350	-47.01	20240216	2910	15.64	20240909	0.00	N	335810	500	58 억	N	N	N	N
117	20241111	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	-30	5	-0.88	74910715	22125	83.56	3385	3495	3360	4435	2395	3415	3385.79	-3690	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	393	-8.75	1.23	12	0.19	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.00	N	335810	500	58 억	N	N	N	N
118	20241111	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-45	5	-1.32	47518335	14001	52.88	3385	3495	3370	4435	2395	3415	3393.92	-2862	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	391	-8.71	1.22	12	0.12	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.00	N	335810	500	58 억	N	N	N	N
119	20241111	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3395	-20	5	-0.59	29021380	8546	32.27	3385	3495	3375	4435	2395	3415	3395.90	-2713	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	394	-8.77	1.23	12	0.07	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.00	N	335810	500	58 억	N	N	N	N
120	20241111	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	-5	5	-0.15	17787945	5239	19.79	3385	3495	3375	4435	2395	3415	3395.29	-2535	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	396	-8.81	1.24	12	0.05	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
121	20241111	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3415	0	3	0.00	98365	29	0.11	3385	3495	3385	4435	2395	3415	3391.07	-5	3498	3456	3403	3361	3308	3477	3382	58	1020	500	2250	5	1	11614526	397	-8.82	1.24	12	0.00	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.00	N	335810	500	58 억	N	N	N	N
122	20241108	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3415	15	2	0.44	90022140	26476	294.83	3380	3445	3350	4420	2380	3400	3400.14	398	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	397	-8.82	1.24	12	0.23	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.00	N	335810	500	58 억	N	N	N	N
123	20241108	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3395	-5	5	-0.15	68101940	20057	223.35	3380	3445	3350	4420	2380	3400	3395.42	409	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	394	-8.77	1.23	12	0.17	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.00	N	335810	500	58 억	N	N	N	N
124	20241108	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	29615690	8719	97.09	3380	3445	3375	4420	2380	3400	3396.68	-1080	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.08	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
125	20241108	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3405	5	2	0.15	27550870	8110	90.31	3380	3445	3375	4420	2380	3400	3397.15	-1084	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	395	-8.80	1.23	12	0.07	-387.00	2758.00	6350	20240216	-46.38	2910	20240909	17.01	6350	-46.38	20240216	2910	17.01	20240909	6350	-46.38	20240216	2910	17.01	20240909	0.00	N	335810	500	58 억	N	N	N	N
126	20241108	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-20	5	-0.59	20875340	6139	68.36	3380	3445	3375	4420	2380	3400	3400.45	-1083	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	393	-8.73	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
127	20241108	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	20229060	5948	66.24	3380	3445	3375	4420	2380	3400	3400.99	-1082	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
128	20241108	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	12846020	3775	42.04	3380	3445	3375	4420	2380	3400	3402.92	-188	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.03	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
129	20241108	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	2263185	667	7.43	3380	3400	3375	4420	2380	3400	3393.08	64	3460	3430	3370	3340	3280	3445	3355	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.01	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
130	20241107	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	20	2	0.59	30219490	8979	43.85	3380	3400	3310	4390	2370	3380	3365.57	-533	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	395	-8.79	1.23	12	0.08	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
131	20241107	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-10	5	-0.30	28374105	8432	41.18	3380	3400	3310	4390	2370	3380	3365.05	-193	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	391	-8.71	1.22	12	0.07	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.00	N	335810	500	58 억	N	N	N	N
132	20241107	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	0	3	0.00	19038615	5660	27.64	3380	3400	3310	4390	2370	3380	3363.71	117	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	393	-8.73	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
133	20241107	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3395	15	2	0.44	18175505	5405	26.39	3380	3395	3310	4390	2370	3380	3362.72	357	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	394	-8.77	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.00	N	335810	500	58 억	N	N	N	N
134	20241107	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	10	2	0.30	17452405	5192	25.35	3380	3395	3310	4390	2370	3380	3361.40	358	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	394	-8.76	1.23	12	0.04	-387.00	2758.00	6350	20240216	-46.61	2910	20240909	16.49	6350	-46.61	20240216	2910	16.49	20240909	6350	-46.61	20240216	2910	16.49	20240909	0.00	N	335810	500	58 억	N	N	N	N
135	20241107	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3395	15	2	0.44	15476550	4606	22.49	3380	3395	3310	4390	2370	3380	3360.08	426	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	394	-8.77	1.23	12	0.04	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.00	N	335810	500	58 억	N	N	N	N
136	20241107	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3375	-5	5	-0.15	12079295	3600	17.58	3380	3380	3310	4390	2370	3380	3355.35	515	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	392	-8.72	1.22	12	0.03	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.00	N	335810	500	58 억	N	N	N	N
137	20241107	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3350	-30	5	-0.89	6896920	2060	10.06	3380	3380	3310	4390	2370	3380	3348.00	373	3553	3466	3393	3306	3233	3430	3270	58	1010	500	2230	5	1	11614526	389	-8.66	1.21	12	0.02	-387.00	2758.00	6350	20240216	-47.24	2910	20240909	15.12	6350	-47.24	20240216	2910	15.12	20240909	6350	-47.24	20240216	2910	15.12	20240909	0.00	N	335810	500	58 억	N	N	N	N
138	20241106	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-20	5	-0.59	69357520	20478	155.32	3480	3480	3320	4420	2380	3400	3386.93	-246	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	393	-8.73	1.23	12	0.18	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
139	20241106	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-30	5	-0.88	62329640	18389	139.48	3480	3480	3365	4420	2380	3400	3389.51	-105	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	391	-8.71	1.22	12	0.16	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.00	N	335810	500	58 억	N	N	N	N
140	20241106	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	53470500	15770	119.61	3480	3480	3370	4420	2380	3400	3390.65	100	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.14	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
141	20241106	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	10	2	0.29	46302725	13652	103.55	3480	3480	3370	4420	2380	3400	3391.64	102	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	396	-8.81	1.24	12	0.12	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
142	20241106	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-20	5	-0.59	38564760	11365	86.20	3480	3480	3370	4420	2380	3400	3393.29	252	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	393	-8.73	1.23	12	0.10	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
143	20241106	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3395	-5	5	-0.15	15386475	4527	34.34	3480	3480	3370	4420	2380	3400	3398.82	-144	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	394	-8.77	1.23	12	0.04	-387.00	2758.00	6350	20240216	-46.54	2910	20240909	16.67	6350	-46.54	20240216	2910	16.67	20240909	6350	-46.54	20240216	2910	16.67	20240909	0.00	N	335810	500	58 억	N	N	N	N
144	20241106	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3405	5	2	0.15	10081705	2965	22.49	3480	3480	3370	4420	2380	3400	3400.24	698	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	395	-8.80	1.23	12	0.03	-387.00	2758.00	6350	20240216	-46.38	2910	20240909	17.01	6350	-46.38	20240216	2910	17.01	20240909	6350	-46.38	20240216	2910	17.01	20240909	0.00	N	335810	500	58 억	N	N	N	N
145	20241106	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-10	5	-0.29	3830745	1129	8.56	3480	3480	3370	4420	2380	3400	3393.04	-306	3573	3486	3433	3346	3293	3460	3320	58	1020	500	2240	5	1	11614526	394	-8.76	1.23	12	0.01	-387.00	2758.00	6350	20240216	-46.61	2910	20240909	16.49	6350	-46.61	20240216	2910	16.49	20240909	6350	-46.61	20240216	2910	16.49	20240909	0.00	N	335810	500	58 억	N	N	N	N
146	20241105	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	44754245	13184	103.59	3520	3520	3380	4420	2380	3400	3394.59	-433	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.11	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
147	20241105	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	10	2	0.29	43921245	12939	101.67	3520	3520	3380	4420	2380	3400	3394.49	-296	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	396	-8.81	1.24	12	0.11	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
148	20241105	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	10	2	0.29	42517695	12527	98.43	3520	3520	3380	4420	2380	3400	3394.08	-49	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	396	-8.81	1.24	12	0.11	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
149	20241105	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	10	2	0.29	12179740	3575	28.09	3520	3520	3395	4420	2380	3400	3406.92	-238	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	396	-8.81	1.24	12	0.03	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
150	20241105	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	10	2	0.29	10068200	2954	23.21	3520	3520	3400	4420	2380	3400	3408.33	-237	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	396	-8.81	1.24	12	0.03	-387.00	2758.00	6350	20240216	-46.30	2910	20240909	17.18	6350	-46.30	20240216	2910	17.18	20240909	6350	-46.30	20240216	2910	17.18	20240909	0.00	N	335810	500	58 억	N	N	N	N
151	20241105	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	0	3	0.00	7859640	2306	18.12	3520	3520	3400	4420	2380	3400	3408.34	-162	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	395	-8.79	1.23	12	0.02	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
152	20241105	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3405	5	2	0.15	5534095	1623	12.75	3520	3520	3400	4420	2380	3400	3409.79	-145	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	395	-8.80	1.23	12	0.01	-387.00	2758.00	6350	20240216	-46.38	2910	20240909	17.01	6350	-46.38	20240216	2910	17.01	20240909	6350	-46.38	20240216	2910	17.01	20240909	0.00	N	335810	500	58 억	N	N	N	N
153	20241105	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	60	2	1.76	389270	111	0.87	3520	3520	3400	4420	2380	3400	3506.94	-106	3473	3436	3383	3346	3293	3455	3365	58	1020	500	2240	5	1	11614526	402	-8.94	1.25	12	0.00	-387.00	2758.00	6350	20240216	-45.51	2910	20240909	18.90	6350	-45.51	20240216	2910	18.90	20240909	6350	-45.51	20240216	2910	18.90	20240909	0.00	N	335810	500	58 억	N	N	N	N
154	20241104	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	35	2	1.04	43192120	12727	87.52	3335	3420	3330	4370	2360	3365	3393.67	4336	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	395	-8.79	1.23	12	0.11	-387.00	2758.00	6350	20240216	-46.46	2910	20240909	16.84	6350	-46.46	20240216	2910	16.84	20240909	6350	-46.46	20240216	2910	16.84	20240909	0.00	N	335810	500	58 억	N	N	N	N
155	20241104	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3405	40	2	1.19	40876720	12046	82.84	3335	3420	3330	4370	2360	3365	3393.39	4316	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	395	-8.80	1.23	12	0.10	-387.00	2758.00	6350	20240216	-46.38	2910	20240909	17.01	6350	-46.38	20240216	2910	17.01	20240909	6350	-46.38	20240216	2910	17.01	20240909	0.00	N	335810	500	58 억	N	N	N	N
156	20241104	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3415	50	2	1.49	31636645	9327	64.14	3335	3420	3330	4370	2360	3365	3391.94	2418	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	397	-8.82	1.24	12	0.08	-387.00	2758.00	6350	20240216	-46.22	2910	20240909	17.35	6350	-46.22	20240216	2910	17.35	20240909	6350	-46.22	20240216	2910	17.35	20240909	0.00	N	335810	500	58 억	N	N	N	N
157	20241104	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	20	2	0.59	8057415	2391	16.44	3335	3390	3330	4370	2360	3365	3369.89	733	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	393	-8.75	1.23	12	0.02	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.00	N	335810	500	58 억	N	N	N	N
158	20241104	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	25	2	0.74	7962635	2363	16.25	3335	3390	3330	4370	2360	3365	3369.71	735	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	394	-8.76	1.23	12	0.02	-387.00	2758.00	6350	20240216	-46.61	2910	20240909	16.49	6350	-46.61	20240216	2910	16.49	20240909	6350	-46.61	20240216	2910	16.49	20240909	0.00	N	335810	500	58 억	N	N	N	N
159	20241104	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3375	10	2	0.30	3729425	1110	7.63	3335	3380	3330	4370	2360	3365	3359.84	20	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	392	-8.72	1.22	12	0.01	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.00	N	335810	500	58 억	N	N	N	N
160	20241104	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	15	2	0.45	1477225	441	3.03	3335	3380	3330	4370	2360	3365	3349.72	-19	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	393	-8.73	1.23	12	0.00	-387.00	2758.00	6350	20240216	-46.77	2910	20240909	16.15	6350	-46.77	20240216	2910	16.15	20240909	6350	-46.77	20240216	2910	16.15	20240909	0.00	N	335810	500	58 억	N	N	N	N
161	20241104	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3340	-25	5	-0.74	136740	41	0.28	3335	3340	3335	4370	2360	3365	3335.12	20	3468	3416	3343	3291	3218	3380	3255	58	1005	500	2220	5	1	11614526	388	-8.63	1.21	12	0.00	-387.00	2758.00	6350	20240216	-47.40	2910	20240909	14.78	6350	-47.40	20240216	2910	14.78	20240909	6350	-47.40	20240216	2910	14.78	20240909	0.00	N	335810	500	58 억	N	N	N	N
162	20241101	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3365	-75	5	-2.18	48787150	14541	56.80	3380	3395	3270	4470	2410	3440	3355.14	-6703	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	391	-8.70	1.22	12	0.13	-387.00	2758.00	6350	20240216	-47.01	2910	20240909	15.64	6350	-47.01	20240216	2910	15.64	20240909	6350	-47.01	20240216	2910	15.64	20240909	0.01	N	335810	500	58 억	N	N	N	N
163	20241101	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3355	-85	5	-2.47	28879325	8563	33.45	3380	3395	3355	4470	2410	3440	3372.57	-2798	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	390	-8.67	1.22	12	0.07	-387.00	2758.00	6350	20240216	-47.17	2910	20240909	15.29	6350	-47.17	20240216	2910	15.29	20240909	6350	-47.17	20240216	2910	15.29	20240909	0.01	N	335810	500	58 억	N	N	N	N
164	20241101	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3375	-65	5	-1.89	22643845	6712	26.22	3380	3395	3360	4470	2410	3440	3373.64	-958	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	392	-8.72	1.22	12	0.06	-387.00	2758.00	6350	20240216	-46.85	2910	20240909	15.98	6350	-46.85	20240216	2910	15.98	20240909	6350	-46.85	20240216	2910	15.98	20240909	0.01	N	335810	500	58 억	N	N	N	N
165	20241101	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	-55	5	-1.60	19260310	5709	22.30	3380	3395	3360	4470	2410	3440	3373.67	-670	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	393	-8.75	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.01	N	335810	500	58 억	N	N	N	N
166	20241101	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	-55	5	-1.60	18157530	5383	21.03	3380	3395	3360	4470	2410	3440	3373.12	-557	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	393	-8.75	1.23	12	0.05	-387.00	2758.00	6350	20240216	-46.69	2910	20240909	16.32	6350	-46.69	20240216	2910	16.32	20240909	6350	-46.69	20240216	2910	16.32	20240909	0.01	N	335810	500	58 억	N	N	N	N
167	20241101	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-70	5	-2.03	16356675	4848	18.94	3380	3395	3360	4470	2410	3440	3373.90	-516	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	391	-8.71	1.22	12	0.04	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.01	N	335810	500	58 억	N	N	N	N
168	20241101	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-70	5	-2.03	15023820	4452	17.39	3380	3395	3360	4470	2410	3440	3374.62	-507	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	391	-8.71	1.22	12	0.04	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.01	N	335810	500	58 억	N	N	N	N
169	20241101	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3370	-70	5	-2.03	9131220	2705	10.57	3380	3385	3370	4470	2410	3440	3375.68	-445	3626	3532	3431	3337	3236	3482	3287	58	1030	500	2270	5	1	11614526	391	-8.71	1.22	12	0.02	-387.00	2758.00	6350	20240216	-46.93	2910	20240909	15.81	6350	-46.93	20240216	2910	15.81	20240909	6350	-46.93	20240216	2910	15.81	20240909	0.01	N	335810	500	58 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History