KissMeData/368770/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	-155	5	-3.64	1554823100	375809	116.21	4270	4330	4070	5530	2980	4255	4137.64	0.04	45384	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1347	47.13	4.21	12	1.14	87.00	975.00	5760	20241108	-28.82	2825	20240805	45.13	5760	-28.82	20241108	2825	45.13	20240805	5760	-28.82	20241108	2825	45.13	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
3	20241129	151346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-145	5	-3.41	1436482890	346976	107.30	4270	4330	4070	5530	2980	4255	4139.92	0.04	45527	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1350	47.24	4.22	12	1.06	87.00	975.00	5760	20241108	-28.65	2825	20240805	45.49	5760	-28.65	20241108	2825	45.49	20240805	5760	-28.65	20241108	2825	45.49	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
4	20241129	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-55	5	-1.29	1222220455	295261	91.31	4270	4330	4070	5530	2980	4255	4139.36	0.04	39140	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1380	48.28	4.31	12	0.90	87.00	975.00	5760	20241108	-27.08	2825	20240805	48.67	5760	-27.08	20241108	2825	48.67	20240805	5760	-27.08	20241108	2825	48.67	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
5	20241129	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	-105	5	-2.47	1117503240	270140	83.54	4270	4330	4070	5530	2980	4255	4136.64	0.04	31272	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1363	47.70	4.26	12	0.82	87.00	975.00	5760	20241108	-27.95	2825	20240805	46.90	5760	-27.95	20241108	2825	46.90	20240805	5760	-27.95	20241108	2825	46.90	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
6	20241129	121345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	-110	5	-2.59	945146420	228472	70.65	4270	4330	4070	5530	2980	4255	4136.68	0.04	24921	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1362	47.64	4.25	12	0.70	87.00	975.00	5760	20241108	-28.04	2825	20240805	46.73	5760	-28.04	20241108	2825	46.73	20240805	5760	-28.04	20241108	2825	46.73	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
7	20241129	111347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-145	5	-3.41	775920425	187137	57.87	4270	4330	4075	5530	2980	4255	4146.12	0.04	20188	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1350	47.24	4.22	12	0.57	87.00	975.00	5760	20241108	-28.65	2825	20240805	45.49	5760	-28.65	20241108	2825	45.49	20240805	5760	-28.65	20241108	2825	45.49	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
8	20241129	101340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-150	5	-3.53	611127750	146859	45.41	4270	4330	4075	5530	2980	4255	4161.16	0.04	18400	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1349	47.18	4.21	12	0.45	87.00	975.00	5760	20241108	-28.73	2825	20240805	45.31	5760	-28.73	20241108	2825	45.31	20240805	5760	-28.73	20241108	2825	45.31	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
9	20241129	091344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-55	5	-1.29	130298255	30659	9.48	4270	4330	4190	5530	2980	4255	4249.87	0.04	4299	4548	4401	4288	4141	4028	4345	4085	33	1275	100	3060	5	1	32854225	1380	48.28	4.31	12	0.09	87.00	975.00	5760	20241108	-27.08	2825	20240805	48.67	5760	-27.08	20241108	2825	48.67	20240805	5760	-27.08	20241108	2825	48.67	20240805	3.50	N	368770	100	32 억	12933	N	N	N	N
10	20241128	161325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4255	-125	5	-2.85	1376592025	318557	33.81	4340	4435	4175	5690	3070	4380	4321.40	0.05	-1711	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1398	48.91	4.36	12	0.97	87.00	975.00	5760	20241108	-26.13	2825	20240805	50.62	5760	-26.13	20241108	2825	50.62	20240805	5760	-26.13	20241108	2825	50.62	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
11	20241128	151350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4275	-105	5	-2.40	1295025665	299395	31.77	4340	4435	4175	5690	3070	4380	4325.29	0.05	-627	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1405	49.14	4.38	12	0.91	87.00	975.00	5760	20241108	-25.78	2825	20240805	51.33	5760	-25.78	20241108	2825	51.33	20240805	5760	-25.78	20241108	2825	51.33	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
12	20241128	141348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4335	-45	5	-1.03	847541335	194412	20.63	4340	4435	4315	5690	3070	4380	4359.40	0.05	2031	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1424	49.83	4.45	12	0.59	87.00	975.00	5760	20241108	-24.74	2825	20240805	53.45	5760	-24.74	20241108	2825	53.45	20240805	5760	-24.74	20241108	2825	53.45	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
13	20241128	131346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4355	-25	5	-0.57	770865035	176748	18.76	4340	4435	4315	5690	3070	4380	4361.27	0.05	4386	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1431	50.06	4.47	12	0.54	87.00	975.00	5760	20241108	-24.39	2825	20240805	54.16	5760	-24.39	20241108	2825	54.16	20240805	5760	-24.39	20241108	2825	54.16	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
14	20241128	121345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	-30	5	-0.68	733064400	168037	17.83	4340	4435	4315	5690	3070	4380	4362.41	0.05	4277	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1429	50.00	4.46	12	0.51	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
15	20241128	111348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4325	-55	5	-1.26	680248710	155852	16.54	4340	4435	4315	5690	3070	4380	4364.61	0.05	4875	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1421	49.71	4.44	12	0.47	87.00	975.00	5760	20241108	-24.91	2825	20240805	53.10	5760	-24.91	20241108	2825	53.10	20240805	5760	-24.91	20241108	2825	53.10	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
16	20241128	101346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	-30	5	-0.68	479571370	109620	11.63	4340	4435	4330	5690	3070	4380	4374.80	0.05	5802	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1429	50.00	4.46	12	0.33	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
17	20241128	091344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	5	2	0.11	91273020	20969	2.23	4340	4385	4330	5690	3070	4380	4351.34	0.05	203	4756	4567	4461	4272	4166	4515	4220	33	1310	100	3150	5	1	32854225	1441	50.40	4.50	12	0.06	87.00	975.00	5760	20241108	-23.87	2825	20240805	55.22	5760	-23.87	20241108	2825	55.22	20240805	5760	-23.87	20241108	2825	55.22	20240805	3.39	N	368770	100	32 억	16780	N	N	N	N
18	20241127	161310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4380	10	2	0.23	4194768640	930949	149.32	4445	4650	4355	5680	3060	4370	4506.15	0.25	-65229	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1439	50.34	4.49	12	2.83	87.00	975.00	5760	20241108	-23.96	2825	20240805	55.04	5760	-23.96	20241108	2825	55.04	20240805	5760	-23.96	20241108	2825	55.04	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
19	20241127	151337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	5	2	0.11	4100030505	909248	145.84	4445	4650	4355	5680	3060	4370	4509.48	0.25	-65253	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1437	50.29	4.49	12	2.77	87.00	975.00	5760	20241108	-24.05	2825	20240805	54.87	5760	-24.05	20241108	2825	54.87	20240805	5760	-24.05	20241108	2825	54.87	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
20	20241127	141330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	40	2	0.92	3838976010	849606	136.27	4445	4650	4370	5680	3060	4370	4518.79	0.25	-58023	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1449	50.69	4.52	12	2.59	87.00	975.00	5760	20241108	-23.44	2825	20240805	56.11	5760	-23.44	20241108	2825	56.11	20240805	5760	-23.44	20241108	2825	56.11	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
21	20241127	131327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4420	50	2	1.14	3657821475	808547	129.68	4445	4650	4370	5680	3060	4370	4524.22	0.25	-46302	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1452	50.80	4.53	12	2.46	87.00	975.00	5760	20241108	-23.26	2825	20240805	56.46	5760	-23.26	20241108	2825	56.46	20240805	5760	-23.26	20241108	2825	56.46	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
22	20241127	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	65	2	1.49	3524775580	778425	124.85	4445	4650	4370	5680	3060	4370	4528.38	0.25	-30811	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1457	50.98	4.55	12	2.37	87.00	975.00	5760	20241108	-23.00	2825	20240805	56.99	5760	-23.00	20241108	2825	56.99	20240805	5760	-23.00	20241108	2825	56.99	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
23	20241127	111335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	15	2	0.34	3285327795	724374	116.18	4445	4650	4370	5680	3060	4370	4535.74	0.25	-28672	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1441	50.40	4.50	12	2.20	87.00	975.00	5760	20241108	-23.87	2825	20240805	55.22	5760	-23.87	20241108	2825	55.22	20240805	5760	-23.87	20241108	2825	55.22	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
24	20241127	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4495	125	2	2.86	2752217875	603911	96.86	4445	4650	4445	5680	3060	4370	4557.78	0.25	-14874	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1477	51.67	4.61	12	1.84	87.00	975.00	5760	20241108	-21.96	2825	20240805	59.12	5760	-21.96	20241108	2825	59.12	20240805	5760	-21.96	20241108	2825	59.12	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
25	20241127	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4535	165	2	3.78	943128430	208433	33.43	4445	4630	4445	5680	3060	4370	4525.94	0.25	-8139	4690	4530	4400	4240	4110	4465	4175	33	1310	100	3140	5	1	32854225	1490	52.13	4.65	12	0.63	87.00	975.00	5760	20241108	-21.27	2825	20240805	60.53	5760	-21.27	20241108	2825	60.53	20240805	5760	-21.27	20241108	2825	60.53	20240805	3.35	N	368770	100	32 억	81281	N	N	N	N
26	20241126	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4370	-20	5	-0.46	2724157710	620534	179.76	4540	4560	4270	5700	3075	4390	4390.04	0.49	-79232	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1436	50.23	4.48	12	1.89	87.00	975.00	5760	20241108	-24.13	2825	20240805	54.69	5760	-24.13	20241108	2825	54.69	20240805	5760	-24.13	20241108	2825	54.69	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
27	20241126	151326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	0	3	0.00	2639743450	601260	174.18	4540	4560	4270	5700	3075	4390	4390.35	0.49	-81515	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1442	50.46	4.50	12	1.83	87.00	975.00	5760	20241108	-23.78	2825	20240805	55.40	5760	-23.78	20241108	2825	55.40	20240805	5760	-23.78	20241108	2825	55.40	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
28	20241126	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	-100	5	-2.28	2113359020	481217	139.40	4540	4560	4270	5700	3075	4390	4391.70	0.49	-80339	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1409	49.31	4.40	12	1.46	87.00	975.00	5760	20241108	-25.52	2825	20240805	51.86	5760	-25.52	20241108	2825	51.86	20240805	5760	-25.52	20241108	2825	51.86	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
29	20241126	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-60	5	-1.37	1916570885	435513	126.16	4540	4560	4315	5700	3075	4390	4400.75	0.49	-67716	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1423	49.77	4.44	12	1.33	87.00	975.00	5760	20241108	-24.83	2825	20240805	53.27	5760	-24.83	20241108	2825	53.27	20240805	5760	-24.83	20241108	2825	53.27	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
30	20241126	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	-40	5	-0.91	1732078830	392990	113.84	4540	4560	4315	5700	3075	4390	4407.49	0.49	-44054	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1429	50.00	4.46	12	1.20	87.00	975.00	5760	20241108	-24.48	2825	20240805	53.98	5760	-24.48	20241108	2825	53.98	20240805	5760	-24.48	20241108	2825	53.98	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
31	20241126	111334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4380	-10	5	-0.23	1436364995	325092	94.17	4540	4560	4315	5700	3075	4390	4418.45	0.49	-73861	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1439	50.34	4.49	12	0.99	87.00	975.00	5760	20241108	-23.96	2825	20240805	55.04	5760	-23.96	20241108	2825	55.04	20240805	5760	-23.96	20241108	2825	55.04	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
32	20241126	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4340	-50	5	-1.14	1188467440	268117	77.67	4540	4560	4315	5700	3075	4390	4432.85	0.49	-77187	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1426	49.89	4.45	12	0.82	87.00	975.00	5760	20241108	-24.65	2825	20240805	53.63	5760	-24.65	20241108	2825	53.63	20240805	5760	-24.65	20241108	2825	53.63	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
33	20241126	091331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4470	80	2	1.82	573216930	127668	36.98	4540	4560	4445	5700	3075	4390	4490.91	0.49	-56588	4546	4467	4386	4307	4226	4507	4347	33	1310	100	3160	5	1	32854225	1469	51.38	4.58	12	0.39	87.00	975.00	5760	20241108	-22.40	2825	20240805	58.23	5760	-22.40	20241108	2825	58.23	20240805	5760	-22.40	20241108	2825	58.23	20240805	3.36	N	368770	100	32 억	160629	N	N	N	N
34	20241125	161256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	90	2	2.09	1499384195	340784	65.88	4305	4465	4305	5590	3010	4300	4399.82	0.37	38821	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1442	50.46	4.50	12	1.04	87.00	975.00	5760	20241108	-23.78	2825	20240805	55.40	5760	-23.78	20241108	2825	55.40	20240805	5760	-23.78	20241108	2825	55.40	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
35	20241125	151323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4405	105	2	2.44	1413960770	321350	62.13	4305	4465	4305	5590	3010	4300	4400.07	0.37	36942	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1447	50.63	4.52	12	0.98	87.00	975.00	5760	20241108	-23.52	2825	20240805	55.93	5760	-23.52	20241108	2825	55.93	20240805	5760	-23.52	20241108	2825	55.93	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
36	20241125	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	100	2	2.33	1268869005	288389	55.75	4305	4465	4305	5590	3010	4300	4399.85	0.37	34940	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1446	50.57	4.51	12	0.88	87.00	975.00	5760	20241108	-23.61	2825	20240805	55.75	5760	-23.61	20241108	2825	55.75	20240805	5760	-23.61	20241108	2825	55.75	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
37	20241125	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	90	2	2.09	1121742015	254837	49.27	4305	4465	4305	5590	3010	4300	4401.80	0.37	33778	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1442	50.46	4.50	12	0.78	87.00	975.00	5760	20241108	-23.78	2825	20240805	55.40	5760	-23.78	20241108	2825	55.40	20240805	5760	-23.78	20241108	2825	55.40	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
38	20241125	121325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	150	2	3.49	942766485	214286	41.43	4305	4465	4305	5590	3010	4300	4399.57	0.37	41969	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1462	51.15	4.56	12	0.65	87.00	975.00	5760	20241108	-22.74	2825	20240805	57.52	5760	-22.74	20241108	2825	57.52	20240805	5760	-22.74	20241108	2825	57.52	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
39	20241125	111318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	150	2	3.49	785011110	178840	34.57	4305	4460	4305	5590	3010	4300	4389.46	0.37	42411	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1462	51.15	4.56	12	0.54	87.00	975.00	5760	20241108	-22.74	2825	20240805	57.52	5760	-22.74	20241108	2825	57.52	20240805	5760	-22.74	20241108	2825	57.52	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
40	20241125	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	115	2	2.67	476962035	109135	21.10	4305	4425	4305	5590	3010	4300	4370.39	0.37	22844	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1451	50.75	4.53	12	0.33	87.00	975.00	5760	20241108	-23.35	2825	20240805	56.28	5760	-23.35	20241108	2825	56.28	20240805	5760	-23.35	20241108	2825	56.28	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
41	20241125	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4360	60	2	1.40	161690035	37299	7.21	4305	4385	4305	5590	3010	4300	4334.97	0.37	14940	4506	4402	4331	4227	4156	4455	4280	33	1290	100	3090	5	1	32854225	1432	50.11	4.47	12	0.11	87.00	975.00	5760	20241108	-24.31	2825	20240805	54.34	5760	-24.31	20241108	2825	54.34	20240805	5760	-24.31	20241108	2825	54.34	20240805	3.51	N	368770	100	32 억	121443	N	N	N	N
42	20241122	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4300	65	2	1.53	2227803165	513398	33.21	4260	4435	4260	5500	2965	4235	4339.80	0.16	69239	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1413	49.43	4.41	12	1.56	87.00	975.00	5760	20241108	-25.35	2825	20240805	52.21	5760	-25.35	20241108	2825	52.21	20240805	5760	-25.35	20241108	2825	52.21	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
43	20241122	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	55	2	1.30	2133523320	491435	31.79	4260	4435	4260	5500	2965	4235	4341.42	0.16	68430	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1409	49.31	4.40	12	1.50	87.00	975.00	5760	20241108	-25.52	2825	20240805	51.86	5760	-25.52	20241108	2825	51.86	20240805	5760	-25.52	20241108	2825	51.86	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
44	20241122	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4300	65	2	1.53	1868524485	429623	27.79	4260	4435	4260	5500	2965	4235	4349.22	0.16	54092	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1413	49.43	4.41	12	1.31	87.00	975.00	5760	20241108	-25.35	2825	20240805	52.21	5760	-25.35	20241108	2825	52.21	20240805	5760	-25.35	20241108	2825	52.21	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
45	20241122	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	95	2	2.24	1654275585	379979	24.58	4260	4435	4260	5500	2965	4235	4353.60	0.16	62506	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1423	49.77	4.44	12	1.16	87.00	975.00	5760	20241108	-24.83	2825	20240805	53.27	5760	-24.83	20241108	2825	53.27	20240805	5760	-24.83	20241108	2825	53.27	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
46	20241122	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4380	145	2	3.42	1495483095	343440	22.22	4260	4435	4260	5500	2965	4235	4354.42	0.16	60083	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1439	50.34	4.49	12	1.05	87.00	975.00	5760	20241108	-23.96	2825	20240805	55.04	5760	-23.96	20241108	2825	55.04	20240805	5760	-23.96	20241108	2825	55.04	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
47	20241122	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	175	2	4.13	1308470475	300846	19.46	4260	4435	4260	5500	2965	4235	4349.30	0.16	51766	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1449	50.69	4.52	12	0.92	87.00	975.00	5760	20241108	-23.44	2825	20240805	56.11	5760	-23.44	20241108	2825	56.11	20240805	5760	-23.44	20241108	2825	56.11	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
48	20241122	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4345	110	2	2.60	757941005	175200	11.33	4260	4365	4260	5500	2965	4235	4326.15	0.16	15291	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1428	49.94	4.46	12	0.53	87.00	975.00	5760	20241108	-24.57	2825	20240805	53.81	5760	-24.57	20241108	2825	53.81	20240805	5760	-24.57	20241108	2825	53.81	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
49	20241122	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	95	2	2.24	296660165	68933	4.46	4260	4345	4260	5500	2965	4235	4303.60	0.16	7704	5001	4617	4411	4027	3821	4515	3925	33	1265	100	3040	5	1	32854225	1423	49.77	4.44	12	0.21	87.00	975.00	5760	20241108	-24.83	2825	20240805	53.27	5760	-24.83	20241108	2825	53.27	20240805	5760	-24.83	20241108	2825	53.27	20240805	3.32	N	368770	100	32 억	52201	N	N	N	N
50	20241121	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4235	-375	5	-8.13	6779318110	1526192	152.72	4610	4795	4205	5990	3230	4610	4442.27	0.20	-9314	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1391	48.68	4.34	12	4.65	87.00	975.00	5760	20241108	-26.48	2825	20240805	49.91	5760	-26.48	20241108	2825	49.91	20240805	5760	-26.48	20241108	2825	49.91	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
51	20241121	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4240	-370	5	-8.03	6558736760	1474211	147.51	4610	4795	4205	5990	3230	4610	4448.98	0.20	-12788	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1393	48.74	4.35	12	4.49	87.00	975.00	5760	20241108	-26.39	2825	20240805	50.09	5760	-26.39	20241108	2825	50.09	20240805	5760	-26.39	20241108	2825	50.09	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
52	20241121	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4260	-350	5	-7.59	6006448440	1344340	134.52	4610	4795	4235	5990	3230	4610	4467.95	0.20	-22092	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1400	48.97	4.37	12	4.09	87.00	975.00	5760	20241108	-26.04	2825	20240805	50.80	5760	-26.04	20241108	2825	50.80	20240805	5760	-26.04	20241108	2825	50.80	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
53	20241121	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4305	-305	5	-6.62	5456793665	1215987	121.68	4610	4795	4235	5990	3230	4610	4487.54	0.20	-13031	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1414	49.48	4.42	12	3.70	87.00	975.00	5760	20241108	-25.26	2825	20240805	52.39	5760	-25.26	20241108	2825	52.39	20240805	5760	-25.26	20241108	2825	52.39	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
54	20241121	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	-245	5	-5.31	5042093360	1120136	112.08	4610	4795	4235	5990	3230	4610	4501.32	0.20	-15242	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1434	50.17	4.48	12	3.41	87.00	975.00	5760	20241108	-24.22	2825	20240805	54.51	5760	-24.22	20241108	2825	54.51	20240805	5760	-24.22	20241108	2825	54.51	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
55	20241121	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4315	-295	5	-6.40	4542011425	1004634	100.53	4610	4795	4235	5990	3230	4610	4521.06	0.20	680	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1418	49.60	4.43	12	3.06	87.00	975.00	5760	20241108	-25.09	2825	20240805	52.74	5760	-25.09	20241108	2825	52.74	20240805	5760	-25.09	20241108	2825	52.74	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
56	20241121	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4715	105	2	2.28	1471730645	319905	32.01	4610	4730	4460	5990	3230	4610	4600.52	0.20	38463	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1549	54.20	4.84	12	0.97	87.00	975.00	5760	20241108	-18.14	2825	20240805	66.90	5760	-18.14	20241108	2825	66.90	20240805	5760	-18.14	20241108	2825	66.90	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
57	20241121	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4590	-20	5	-0.43	249764640	54390	5.44	4610	4655	4520	5990	3230	4610	4592.11	0.20	-5407	5123	4866	4708	4451	4293	4787	4372	33	1380	100	3310	5	1	32854225	1508	52.76	4.71	12	0.17	87.00	975.00	5760	20241108	-20.31	2825	20240805	62.48	5760	-20.31	20241108	2825	62.48	20240805	5760	-20.31	20241108	2825	62.48	20240805	3.24	N	368770	100	32 억	64776	N	N	N	N
58	20241120	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4610	-185	5	-3.86	4620077265	978488	124.08	4890	4965	4550	6230	3360	4795	4721.69	0.68	-158033	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1515	52.99	4.73	12	2.98	87.00	975.00	5760	20241108	-19.97	2825	20240805	63.19	5760	-19.97	20241108	2825	63.19	20240805	5760	-19.97	20241108	2825	63.19	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
59	20241120	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-180	5	-3.75	4507788685	954132	120.99	4890	4965	4550	6230	3360	4795	4724.49	0.68	-162079	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1516	53.05	4.73	12	2.90	87.00	975.00	5760	20241108	-19.88	2825	20240805	63.36	5760	-19.88	20241108	2825	63.36	20240805	5760	-19.88	20241108	2825	63.36	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
60	20241120	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4670	-125	5	-2.61	4054572235	855800	108.52	4890	4965	4550	6230	3360	4795	4737.76	0.68	-140840	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1534	53.68	4.79	12	2.60	87.00	975.00	5760	20241108	-18.92	2825	20240805	65.31	5760	-18.92	20241108	2825	65.31	20240805	5760	-18.92	20241108	2825	65.31	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
61	20241120	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4625	-170	5	-3.55	3850055850	811876	102.95	4890	4965	4550	6230	3360	4795	4742.17	0.68	-135688	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1520	53.16	4.74	12	2.47	87.00	975.00	5760	20241108	-19.70	2825	20240805	63.72	5760	-19.70	20241108	2825	63.72	20240805	5760	-19.70	20241108	2825	63.72	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
62	20241120	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4590	-205	5	-4.28	3368252835	706718	89.62	4890	4965	4580	6230	3360	4795	4766.05	0.68	-112232	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1508	52.76	4.71	12	2.15	87.00	975.00	5760	20241108	-20.31	2825	20240805	62.48	5760	-20.31	20241108	2825	62.48	20240805	5760	-20.31	20241108	2825	62.48	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
63	20241120	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-180	5	-3.75	2839683385	591981	75.07	4890	4965	4600	6230	3360	4795	4796.92	0.68	-87278	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1516	53.05	4.73	12	1.80	87.00	975.00	5760	20241108	-19.88	2825	20240805	63.36	5760	-19.88	20241108	2825	63.36	20240805	5760	-19.88	20241108	2825	63.36	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
64	20241120	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	-35	5	-0.73	1898170700	390640	49.54	4890	4965	4735	6230	3360	4795	4859.13	0.68	-62626	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1564	54.71	4.88	12	1.19	87.00	975.00	5760	20241108	-17.36	2825	20240805	68.50	5760	-17.36	20241108	2825	68.50	20240805	5760	-17.36	20241108	2825	68.50	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
65	20241120	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4905	110	2	2.29	556524495	114128	14.47	4890	4915	4825	6230	3360	4795	4876.32	0.68	-9661	5135	4965	4840	4670	4545	4902	4607	33	1435	100	3450	5	1	32854225	1611	56.38	5.03	12	0.35	87.00	975.00	5760	20241108	-14.84	2825	20240805	73.63	5760	-14.84	20241108	2825	73.63	20240805	5760	-14.84	20241108	2825	73.63	20240805	3.23	N	368770	100	32 억	224038	N	N	N	N
66	20241119	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4795	-110	5	-2.24	3780126055	780708	95.35	5000	5010	4715	6370	3435	4905	4842.06	1.26	-186968	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1575	55.11	4.92	12	2.38	87.00	975.00	5760	20241108	-16.75	2825	20240805	69.73	5760	-16.75	20241108	2825	69.73	20240805	5760	-16.75	20241108	2825	69.73	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
67	20241119	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4845	-60	5	-1.22	3597354735	742711	90.70	5000	5010	4715	6370	3435	4905	4843.52	1.26	-182658	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1592	55.69	4.97	12	2.26	87.00	975.00	5760	20241108	-15.89	2825	20240805	71.50	5760	-15.89	20241108	2825	71.50	20240805	5760	-15.89	20241108	2825	71.50	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
68	20241119	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4765	-140	5	-2.85	3099546985	639442	78.09	5000	5010	4715	6370	3435	4905	4847.24	1.26	-168501	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1566	54.77	4.89	12	1.95	87.00	975.00	5760	20241108	-17.27	2825	20240805	68.67	5760	-17.27	20241108	2825	68.67	20240805	5760	-17.27	20241108	2825	68.67	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
69	20241119	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4735	-170	5	-3.47	2939261090	605707	73.97	5000	5010	4715	6370	3435	4905	4852.58	1.26	-149184	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1556	54.43	4.86	12	1.84	87.00	975.00	5760	20241108	-17.80	2825	20240805	67.61	5760	-17.80	20241108	2825	67.61	20240805	5760	-17.80	20241108	2825	67.61	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
70	20241119	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4785	-120	5	-2.45	2565981170	527363	64.41	5000	5010	4740	6370	3435	4905	4865.66	1.26	-138334	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1572	55.00	4.91	12	1.61	87.00	975.00	5760	20241108	-16.93	2825	20240805	69.38	5760	-16.93	20241108	2825	69.38	20240805	5760	-16.93	20241108	2825	69.38	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
71	20241119	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4775	-130	5	-2.65	2348020855	481695	58.83	5000	5010	4770	6370	3435	4905	4874.48	1.26	-130145	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1569	54.89	4.90	12	1.47	87.00	975.00	5760	20241108	-17.10	2825	20240805	69.03	5760	-17.10	20241108	2825	69.03	20240805	5760	-17.10	20241108	2825	69.03	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
72	20241119	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4820	-85	5	-1.73	1773187555	362446	44.26	5000	5010	4795	6370	3435	4905	4892.27	1.26	-88775	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1584	55.40	4.94	12	1.10	87.00	975.00	5760	20241108	-16.32	2825	20240805	70.62	5760	-16.32	20241108	2825	70.62	20240805	5760	-16.32	20241108	2825	70.62	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
73	20241119	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	40	2	0.82	887814045	179387	21.91	5000	5010	4860	6370	3435	4905	4949.24	1.26	-59165	5141	5022	4821	4702	4501	5082	4762	33	1465	100	3530	5	1	32854225	1625	56.84	5.07	12	0.55	87.00	975.00	5760	20241108	-14.15	2825	20240805	75.04	5760	-14.15	20241108	2825	75.04	20240805	5760	-14.15	20241108	2825	75.04	20240805	3.32	N	368770	100	32 억	415300	N	N	N	N
74	20241118	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4905	285	2	6.17	3946221685	813597	106.74	4620	4940	4620	6000	3235	4620	4850.24	1.10	56107	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1611	56.38	5.03	12	2.48	87.00	975.00	5760	20241108	-14.84	2825	20240805	73.63	5760	-14.84	20241108	2825	73.63	20240805	5760	-14.84	20241108	2825	73.63	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
75	20241118	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4860	240	2	5.19	3683507715	759807	99.68	4620	4940	4620	6000	3235	4620	4848.00	1.10	55156	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1597	55.86	4.98	12	2.31	87.00	975.00	5760	20241108	-15.62	2825	20240805	72.04	5760	-15.62	20241108	2825	72.04	20240805	5760	-15.62	20241108	2825	72.04	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
76	20241118	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4855	235	2	5.09	3140526290	648472	85.08	4620	4940	4620	6000	3235	4620	4843.01	1.10	59526	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1595	55.80	4.98	12	1.97	87.00	975.00	5760	20241108	-15.71	2825	20240805	71.86	5760	-15.71	20241108	2825	71.86	20240805	5760	-15.71	20241108	2825	71.86	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
77	20241118	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4825	205	2	4.44	2936844750	606250	79.54	4620	4940	4620	6000	3235	4620	4844.33	1.10	62422	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1585	55.46	4.95	12	1.85	87.00	975.00	5760	20241108	-16.23	2825	20240805	70.80	5760	-16.23	20241108	2825	70.80	20240805	5760	-16.23	20241108	2825	70.80	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
78	20241118	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	230	2	4.98	2714721725	560235	73.50	4620	4940	4620	6000	3235	4620	4845.74	1.10	70189	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1593	55.75	4.97	12	1.71	87.00	975.00	5760	20241108	-15.80	2825	20240805	71.68	5760	-15.80	20241108	2825	71.68	20240805	5760	-15.80	20241108	2825	71.68	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
79	20241118	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4845	225	2	4.87	2602468115	537055	70.46	4620	4940	4620	6000	3235	4620	4845.87	1.10	71023	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1592	55.69	4.97	12	1.63	87.00	975.00	5760	20241108	-15.89	2825	20240805	71.50	5760	-15.89	20241108	2825	71.50	20240805	5760	-15.89	20241108	2825	71.50	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
80	20241118	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	210	2	4.55	2293637120	473478	62.12	4620	4940	4620	6000	3235	4620	4844.30	1.10	72100	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1587	55.52	4.95	12	1.44	87.00	975.00	5760	20241108	-16.15	2825	20240805	70.97	5760	-16.15	20241108	2825	70.97	20240805	5760	-16.15	20241108	2825	70.97	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
81	20241118	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	210	2	4.55	773045890	161251	21.16	4620	4905	4620	6000	3235	4620	4794.21	1.10	33524	4873	4746	4638	4511	4403	4692	4457	33	1380	100	3320	5	1	32854225	1587	55.52	4.95	12	0.49	87.00	975.00	5760	20241108	-16.15	2825	20240805	70.97	5760	-16.15	20241108	2825	70.97	20240805	5760	-16.15	20241108	2825	70.97	20240805	3.48	N	368770	100	32 억	360210	N	N	N	N
82	20241115	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4620	-155	5	-3.25	3477890655	751712	47.66	4705	4765	4530	6200	3345	4775	4626.65	1.20	-34811	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1518	53.10	4.74	12	2.29	87.00	975.00	5760	20241108	-19.79	2825	20240805	63.54	5760	-19.79	20241108	2825	63.54	20240805	5760	-19.79	20241108	2825	63.54	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
83	20241115	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4640	-135	5	-2.83	3293420855	711818	45.13	4705	4765	4530	6200	3345	4775	4626.77	1.20	-43219	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1524	53.33	4.76	12	2.17	87.00	975.00	5760	20241108	-19.44	2825	20240805	64.25	5760	-19.44	20241108	2825	64.25	20240805	5760	-19.44	20241108	2825	64.25	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
84	20241115	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4680	-95	5	-1.99	2879874015	622809	39.49	4705	4765	4530	6200	3345	4775	4624.01	1.20	-43966	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1538	53.79	4.80	12	1.90	87.00	975.00	5760	20241108	-18.75	2825	20240805	65.66	5760	-18.75	20241108	2825	65.66	20240805	5760	-18.75	20241108	2825	65.66	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
85	20241115	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4680	-95	5	-1.99	2725548405	589589	37.38	4705	4765	4530	6200	3345	4775	4622.79	1.20	-49158	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1538	53.79	4.80	12	1.79	87.00	975.00	5760	20241108	-18.75	2825	20240805	65.66	5760	-18.75	20241108	2825	65.66	20240805	5760	-18.75	20241108	2825	65.66	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
86	20241115	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4580	-195	5	-4.08	2338993420	506651	32.12	4705	4765	4530	6200	3345	4775	4616.58	1.20	-49289	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1505	52.64	4.70	12	1.54	87.00	975.00	5760	20241108	-20.49	2825	20240805	62.12	5760	-20.49	20241108	2825	62.12	20240805	5760	-20.49	20241108	2825	62.12	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
87	20241115	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4580	-195	5	-4.08	2074514230	448988	28.47	4705	4765	4530	6200	3345	4775	4620.42	1.20	-32627	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1505	52.64	4.70	12	1.37	87.00	975.00	5760	20241108	-20.49	2825	20240805	62.12	5760	-20.49	20241108	2825	62.12	20240805	5760	-20.49	20241108	2825	62.12	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
88	20241115	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-160	5	-3.35	1676603535	362289	22.97	4705	4765	4530	6200	3345	4775	4627.81	1.20	-36671	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1516	53.05	4.73	12	1.10	87.00	975.00	5760	20241108	-19.88	2825	20240805	63.36	5760	-19.88	20241108	2825	63.36	20240805	5760	-19.88	20241108	2825	63.36	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
89	20241115	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4565	-210	5	-4.40	780938520	169497	10.75	4705	4705	4530	6200	3345	4775	4607.39	1.20	-1695	5148	4961	4813	4626	4478	4887	4552	33	1425	100	3430	5	1	32854225	1500	52.47	4.68	12	0.52	87.00	975.00	5760	20241108	-20.75	2825	20240805	61.59	5760	-20.75	20241108	2825	61.59	20240805	5760	-20.75	20241108	2825	61.59	20240805	3.53	N	368770	100	32 억	395544	N	N	N	N
90	20241114	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4815	115	2	2.45	7030120485	1454054	113.42	4885	5000	4665	6110	3290	4700	4834.84	1.63	-157050	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1582	55.34	4.94	12	4.43	87.00	975.00	5760	20241108	-16.41	2825	20240805	70.44	5760	-16.41	20241108	2825	70.44	20240805	5760	-16.41	20241108	2825	70.44	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
91	20241114	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4815	115	2	2.45	4539710105	946442	73.83	4885	4930	4665	6110	3290	4700	4796.61	1.63	-133645	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1582	55.34	4.94	12	2.88	87.00	975.00	5760	20241108	-16.41	2825	20240805	70.44	5760	-16.41	20241108	2825	70.44	20240805	5760	-16.41	20241108	2825	70.44	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
92	20241114	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	130	2	2.77	3638910775	759762	59.26	4885	4930	4665	6110	3290	4700	4789.54	1.63	-85804	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1587	55.52	4.95	12	2.31	87.00	975.00	5760	20241108	-16.15	2825	20240805	70.97	5760	-16.15	20241108	2825	70.97	20240805	5760	-16.15	20241108	2825	70.97	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
93	20241114	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4785	85	2	1.81	3237890475	675846	52.72	4885	4930	4665	6110	3290	4700	4790.87	1.63	-74411	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1572	55.00	4.91	12	2.06	87.00	975.00	5760	20241108	-16.93	2825	20240805	69.38	5760	-16.93	20241108	2825	69.38	20240805	5760	-16.93	20241108	2825	69.38	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
94	20241114	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4765	65	2	1.38	2805427115	584765	45.61	4885	4930	4665	6110	3290	4700	4797.53	1.63	-67065	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1566	54.77	4.89	12	1.78	87.00	975.00	5760	20241108	-17.27	2825	20240805	68.67	5760	-17.27	20241108	2825	68.67	20240805	5760	-17.27	20241108	2825	68.67	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
95	20241114	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4725	25	2	0.53	2281223030	473302	36.92	4885	4930	4670	6110	3290	4700	4819.80	1.63	-66355	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1552	54.31	4.85	12	1.44	87.00	975.00	5760	20241108	-17.97	2825	20240805	67.26	5760	-17.97	20241108	2825	67.26	20240805	5760	-17.97	20241108	2825	67.26	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
96	20241114	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	200	2	4.26	976156230	199985	15.60	4885	4930	4835	6110	3290	4700	4881.15	1.63	-28154	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1610	56.32	5.03	12	0.61	87.00	975.00	5760	20241108	-14.93	2825	20240805	73.45	5760	-14.93	20241108	2825	73.45	20240805	5760	-14.93	20241108	2825	73.45	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
97	20241114	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	6110	3290	4700	0.00	1.63	0	5260	4980	4840	4560	4420	4910	4490	33	1410	100	3380	5	1	32854225	1544	54.02	4.82	12	0.00	87.00	975.00	5760	20241108	-18.40	2825	20240805	66.37	5760	-18.40	20241108	2825	66.37	20240805	5760	-18.40	20241108	2825	66.37	20240805	3.33	N	368770	100	32 억	536434	N	N	N	N
98	20241113	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	-350	5	-6.93	6135823485	1261518	47.18	5120	5120	4700	6560	3540	5050	4864.30	1.28	109296	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1544	54.02	4.82	12	3.84	87.00	975.00	5760	20241108	-18.40	2825	20240805	66.37	5760	-18.40	20241108	2825	66.37	20240805	5760	-18.40	20241108	2825	66.37	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
99	20241113	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4750	-300	5	-5.94	5652417450	1159099	43.35	5120	5120	4740	6560	3540	5050	4876.13	1.28	93087	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1561	54.60	4.87	12	3.53	87.00	975.00	5760	20241108	-17.53	2825	20240805	68.14	5760	-17.53	20241108	2825	68.14	20240805	5760	-17.53	20241108	2825	68.14	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
100	20241113	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4785	-265	5	-5.25	4993425575	1020939	38.18	5120	5120	4740	6560	3540	5050	4890.56	1.28	40713	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1572	55.00	4.91	12	3.11	87.00	975.00	5760	20241108	-16.93	2825	20240805	69.38	5760	-16.93	20241108	2825	69.38	20240805	5760	-16.93	20241108	2825	69.38	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
101	20241113	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4805	-245	5	-4.85	4210355545	857667	32.08	5120	5120	4755	6560	3540	5050	4908.61	1.28	27249	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1579	55.23	4.93	12	2.61	87.00	975.00	5760	20241108	-16.58	2825	20240805	70.09	5760	-16.58	20241108	2825	70.09	20240805	5760	-16.58	20241108	2825	70.09	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
102	20241113	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-140	5	-2.77	3693056950	750378	28.06	5120	5120	4755	6560	3540	5050	4921.10	1.28	711	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1613	56.44	5.04	12	2.28	87.00	975.00	5760	20241108	-14.76	2825	20240805	73.81	5760	-14.76	20241108	2825	73.81	20240805	5760	-14.76	20241108	2825	73.81	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
103	20241113	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4905	-145	5	-2.87	3345858720	679190	25.40	5120	5120	4755	6560	3540	5050	4925.72	1.28	-7024	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1611	56.38	5.03	12	2.07	87.00	975.00	5760	20241108	-14.84	2825	20240805	73.63	5760	-14.84	20241108	2825	73.63	20240805	5760	-14.84	20241108	2825	73.63	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
104	20241113	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-170	5	-3.37	2413880415	485844	18.17	5120	5120	4830	6560	3540	5050	4967.94	1.28	-23999	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	5	1	32854225	1603	56.09	5.01	12	1.48	87.00	975.00	5760	20241108	-15.28	2825	20240805	72.74	5760	-15.28	20241108	2825	72.74	20240805	5760	-15.28	20241108	2825	72.74	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
105	20241113	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-20	5	-0.40	731401380	144303	5.40	5120	5120	5010	6560	3540	5050	5068.89	1.28	-46649	5863	5456	5203	4796	4543	5330	4670	33	1510	100	3630	10	1	32854225	1653	57.82	5.16	12	0.44	87.00	975.00	5760	20241108	-12.67	2825	20240805	78.05	5760	-12.67	20241108	2825	78.05	20240805	5760	-12.67	20241108	2825	78.05	20240805	3.19	N	368770	100	32 억	421727	N	N	N	N
106	20241112	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-470	5	-8.51	13778580980	2629662	106.50	5540	5610	4950	7170	3870	5520	5239.20	1.15	40797	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1659	58.05	5.18	12	8.00	87.00	975.00	5760	20241108	-12.33	2825	20240805	78.76	5760	-12.33	20241108	2825	78.76	20240805	5760	-12.33	20241108	2825	78.76	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
107	20241112	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-520	5	-9.42	13205205705	2515536	101.88	5540	5610	4950	7170	3870	5520	5248.36	1.15	51337	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1643	57.47	5.13	12	7.66	87.00	975.00	5760	20241108	-13.19	2825	20240805	76.99	5760	-13.19	20241108	2825	76.99	20240805	5760	-13.19	20241108	2825	76.99	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
108	20241112	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-520	5	-9.42	11966135325	2266830	91.81	5540	5610	4990	7170	3870	5520	5277.71	1.15	31910	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1643	57.47	5.13	12	6.90	87.00	975.00	5760	20241108	-13.19	2825	20240805	76.99	5760	-13.19	20241108	2825	76.99	20240805	5760	-13.19	20241108	2825	76.99	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
109	20241112	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-440	5	-7.97	9956180830	1867243	75.62	5540	5610	5080	7170	3870	5520	5331.00	1.15	8064	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1669	58.39	5.21	12	5.68	87.00	975.00	5760	20241108	-11.81	2825	20240805	79.82	5760	-11.81	20241108	2825	79.82	20240805	5760	-11.81	20241108	2825	79.82	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
110	20241112	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-330	5	-5.98	8995596110	1680042	68.04	5540	5610	5110	7170	3870	5520	5353.38	1.15	7099	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1705	59.66	5.32	12	5.11	87.00	975.00	5760	20241108	-9.90	2825	20240805	83.72	5760	-9.90	20241108	2825	83.72	20240805	5760	-9.90	20241108	2825	83.72	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
111	20241112	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-370	5	-6.70	7542765130	1398352	56.63	5540	5610	5120	7170	3870	5520	5393.12	1.15	18863	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1692	59.20	5.28	12	4.26	87.00	975.00	5760	20241108	-10.59	2825	20240805	82.30	5760	-10.59	20241108	2825	82.30	20240805	5760	-10.59	20241108	2825	82.30	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
112	20241112	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-170	5	-3.08	4885237810	890748	36.08	5540	5610	5300	7170	3870	5520	5484.01	1.15	-81300	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1758	61.49	5.49	12	2.71	87.00	975.00	5760	20241108	-7.12	2825	20240805	89.38	5760	-7.12	20241108	2825	89.38	20240805	5760	-7.12	20241108	2825	89.38	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
113	20241112	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	-10	5	-0.18	2084640720	376653	15.25	5540	5610	5420	7170	3870	5520	5535.05	1.15	-41672	5720	5620	5450	5350	5180	5670	5400	33	1650	100	3970	10	1	32854225	1810	63.33	5.65	12	1.15	87.00	975.00	5760	20241108	-4.34	2825	20240805	95.04	5760	-4.34	20241108	2825	95.04	20240805	5760	-4.34	20241108	2825	95.04	20240805	3.12	N	368770	100	32 억	378151	N	N	N	N
114	20241111	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	170	2	3.18	12607505280	2333617	21.40	5350	5550	5280	6950	3750	5350	5402.06	1.47	-153823	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1814	63.45	5.66	12	7.10	87.00	975.00	5760	20241108	-4.17	2825	20240805	95.40	5760	-4.17	20241108	2825	95.40	20240805	5760	-4.17	20241108	2825	95.40	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
115	20241111	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	130	2	2.43	11085666730	2057465	18.87	5350	5520	5280	6950	3750	5350	5388.09	1.47	-99616	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1800	62.99	5.62	12	6.26	87.00	975.00	5760	20241108	-4.86	2825	20240805	93.98	5760	-4.86	20241108	2825	93.98	20240805	5760	-4.86	20241108	2825	93.98	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
116	20241111	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	40	2	0.75	9968626390	1851908	16.99	5350	5520	5280	6950	3750	5350	5382.96	1.47	-74283	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1771	61.95	5.53	12	5.64	87.00	975.00	5760	20241108	-6.42	2825	20240805	90.80	5760	-6.42	20241108	2825	90.80	20240805	5760	-6.42	20241108	2825	90.80	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
117	20241111	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	60	2	1.12	9251341140	1718339	15.76	5350	5520	5280	6950	3750	5350	5383.96	1.47	-97877	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1777	62.18	5.55	12	5.23	87.00	975.00	5760	20241108	-6.08	2825	20240805	91.50	5760	-6.08	20241108	2825	91.50	20240805	5760	-6.08	20241108	2825	91.50	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
118	20241111	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	100	2	1.87	7509037450	1398871	12.83	5350	5470	5280	6950	3750	5350	5367.98	1.47	-97192	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1791	62.64	5.59	12	4.26	87.00	975.00	5760	20241108	-5.38	2825	20240805	92.92	5760	-5.38	20241108	2825	92.92	20240805	5760	-5.38	20241108	2825	92.92	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
119	20241111	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	10	2	0.19	5411244870	1012212	9.28	5350	5400	5280	6950	3750	5350	5345.94	1.47	-106743	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1761	61.61	5.50	12	3.08	87.00	975.00	5760	20241108	-6.94	2825	20240805	89.73	5760	-6.94	20241108	2825	89.73	20240805	5760	-6.94	20241108	2825	89.73	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
120	20241111	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	0	3	0.00	4549936810	851408	7.81	5350	5400	5280	6950	3750	5350	5343.99	1.47	-120937	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1758	61.49	5.49	12	2.59	87.00	975.00	5760	20241108	-7.12	2825	20240805	89.38	5760	-7.12	20241108	2825	89.38	20240805	5760	-7.12	20241108	2825	89.38	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
121	20241111	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	0	3	0.00	1686301070	315986	2.90	5350	5380	5290	6950	3750	5350	5336.47	1.47	-50444	6383	5866	5243	4726	4103	6125	4985	33	1600	100	3850	10	1	32854225	1758	61.49	5.49	12	0.96	87.00	975.00	5760	20241108	-7.12	2825	20240805	89.38	5760	-7.12	20241108	2825	89.38	20240805	5760	-7.12	20241108	2825	89.38	20240805	3.24	N	368770	100	32 억	482024	N	N	N	N
122	20241108	161054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5350	650	2	13.83	58476941305	10821260	303.89	4640	5760	4620	6110	3290	4700	5403.98	0.42	387135	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1758	61.49	5.49	12	32.94	87.00	975.00	5760	20241108	-7.12	2825	20240805	89.38	5760	-7.12	20241108	2825	89.38	20240805	5760	-7.12	20241108	2825	89.38	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
123	20241108	151105	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5360	660	2	14.04	56772643215	10502980	294.95	4640	5760	4620	6110	3290	4700	5405.39	0.42	437844	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1761	61.61	5.50	12	31.97	87.00	975.00	5760	20241108	-6.94	2825	20240805	89.73	5760	-6.94	20241108	2825	89.73	20240805	5760	-6.94	20241108	2825	89.73	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
124	20241108	141102	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5360	660	2	14.04	54070978655	9997589	280.76	4640	5760	4620	6110	3290	4700	5408.41	0.42	467870	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1761	61.61	5.50	12	30.43	87.00	975.00	5760	20241108	-6.94	2825	20240805	89.73	5760	-6.94	20241108	2825	89.73	20240805	5760	-6.94	20241108	2825	89.73	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
125	20241108	131104	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5490	790	2	16.81	49615851225	9172707	257.59	4640	5760	4620	6110	3290	4700	5409.08	0.42	405752	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1804	63.10	5.63	12	27.92	87.00	975.00	5760	20241108	-4.69	2825	20240805	94.34	5760	-4.69	20241108	2825	94.34	20240805	5760	-4.69	20241108	2825	94.34	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
126	20241108	121103	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5510	810	2	17.23	41916434375	7781296	218.52	4640	5760	4620	6110	3290	4700	5386.83	0.42	440273	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1810	63.33	5.65	12	23.68	87.00	975.00	5760	20241108	-4.34	2825	20240805	95.04	5760	-4.34	20241108	2825	95.04	20240805	5760	-4.34	20241108	2825	95.04	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
127	20241108	111102	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5460	760	2	16.17	29402621235	5552689	155.93	4640	5550	4620	6110	3290	4700	5295.22	0.42	394116	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1794	62.76	5.60	12	16.90	87.00	975.00	5550	20241108	-1.62	2825	20240805	93.27	5550	-1.62	20241108	2825	93.27	20240805	5550	-1.62	20241108	2825	93.27	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
128	20241108	101112	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5290	590	2	12.55	18469299215	3531982	99.19	4640	5470	4620	6110	3290	4700	5229.18	0.42	402446	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	10	1	32854225	1738	60.80	5.43	12	10.75	87.00	975.00	5470	20241108	-3.29	2825	20240805	87.26	5470	-3.29	20241108	2825	87.26	20240805	5470	-3.29	20241108	2825	87.26	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
129	20241108	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	185	2	3.94	1780104810	365658	10.27	4640	4955	4620	6110	3290	4700	4868.27	0.42	110030	5170	4935	4745	4510	4320	4840	4415	33	1410	100	3380	5	1	32854225	1605	56.15	5.01	12	1.11	87.00	975.00	5400	20241022	-9.54	2825	20240805	72.92	5400	-9.54	20241022	2825	72.92	20240805	5400	-9.54	20241022	2825	72.92	20240805	3.31	N	368770	100	32 억	137295	N	N	N	N
130	20241107	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	195	2	4.33	16927940815	3542291	380.40	4895	4980	4555	5850	3155	4505	4778.85	0.65	-78277	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1544	54.02	4.82	12	10.78	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
131	20241107	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	195	2	4.33	16688922055	3491266	374.92	4895	4980	4555	5850	3155	4505	4780.19	0.65	-86171	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1544	54.02	4.82	12	10.63	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
132	20241107	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4710	205	2	4.55	16234041470	3394141	364.49	4895	4980	4555	5850	3155	4505	4782.96	0.65	-76969	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1547	54.14	4.83	12	10.33	87.00	975.00	5400	20241022	-12.78	2825	20240805	66.73	5400	-12.78	20241022	2825	66.73	20240805	5400	-12.78	20241022	2825	66.73	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
133	20241107	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4690	185	2	4.11	15884676085	3319847	356.51	4895	4980	4555	5850	3155	4505	4784.76	0.65	-73614	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1541	53.91	4.81	12	10.10	87.00	975.00	5400	20241022	-13.15	2825	20240805	66.02	5400	-13.15	20241022	2825	66.02	20240805	5400	-13.15	20241022	2825	66.02	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
134	20241107	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	195	2	4.33	15486328110	3235325	347.43	4895	4980	4555	5850	3155	4505	4786.64	0.65	-81502	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1544	54.02	4.82	12	9.85	87.00	975.00	5400	20241022	-12.96	2825	20240805	66.37	5400	-12.96	20241022	2825	66.37	20240805	5400	-12.96	20241022	2825	66.37	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
135	20241107	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4710	205	2	4.55	14451386580	3017909	324.09	4895	4980	4555	5850	3155	4505	4788.54	0.65	-115588	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1547	54.14	4.83	12	9.19	87.00	975.00	5400	20241022	-12.78	2825	20240805	66.73	5400	-12.78	20241022	2825	66.73	20240805	5400	-12.78	20241022	2825	66.73	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
136	20241107	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	255	2	5.66	9244775190	1928891	207.14	4895	4980	4555	5850	3155	4505	4792.79	0.65	34381	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1564	54.71	4.88	12	5.87	87.00	975.00	5400	20241022	-11.85	2825	20240805	68.50	5400	-11.85	20241022	2825	68.50	20240805	5400	-11.85	20241022	2825	68.50	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
137	20241107	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4840	335	2	7.44	3382991040	706029	75.82	4895	4905	4655	5850	3155	4505	4791.58	0.65	-45338	4738	4621	4463	4346	4188	4680	4405	33	1345	100	3240	5	1	32854225	1590	55.63	4.96	12	2.15	87.00	975.00	5400	20241022	-10.37	2825	20240805	71.33	5400	-10.37	20241022	2825	71.33	20240805	5400	-10.37	20241022	2825	71.33	20240805	3.31	N	368770	100	32 억	213556	N	N	N	N
138	20241106	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4505	175	2	4.04	4020468140	896447	91.44	4400	4580	4305	5620	3035	4330	4484.84	0.42	87353	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1480	51.78	4.62	12	2.73	87.00	975.00	5400	20241022	-16.57	2825	20240805	59.47	5400	-16.57	20241022	2825	59.47	20240805	5400	-16.57	20241022	2825	59.47	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
139	20241106	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4485	155	2	3.58	3847452400	857981	87.51	4400	4580	4305	5620	3035	4330	4484.31	0.42	86217	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1474	51.55	4.60	12	2.61	87.00	975.00	5400	20241022	-16.94	2825	20240805	58.76	5400	-16.94	20241022	2825	58.76	20240805	5400	-16.94	20241022	2825	58.76	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
140	20241106	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4470	140	2	3.23	3608480675	804735	82.08	4400	4580	4305	5620	3035	4330	4484.06	0.42	74188	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1469	51.38	4.58	12	2.45	87.00	975.00	5400	20241022	-17.22	2825	20240805	58.23	5400	-17.22	20241022	2825	58.23	20240805	5400	-17.22	20241022	2825	58.23	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
141	20241106	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	160	2	3.70	3304537945	737122	75.19	4400	4580	4305	5620	3035	4330	4483.03	0.42	79883	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1475	51.61	4.61	12	2.24	87.00	975.00	5400	20241022	-16.85	2825	20240805	58.94	5400	-16.85	20241022	2825	58.94	20240805	5400	-16.85	20241022	2825	58.94	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
142	20241106	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4485	155	2	3.58	2883669130	643000	65.59	4400	4580	4305	5620	3035	4330	4484.71	0.42	59242	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1474	51.55	4.60	12	1.96	87.00	975.00	5400	20241022	-16.94	2825	20240805	58.76	5400	-16.94	20241022	2825	58.76	20240805	5400	-16.94	20241022	2825	58.76	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
143	20241106	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4560	230	2	5.31	2289882880	511462	52.17	4400	4580	4305	5620	3035	4330	4477.13	0.42	26443	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1498	52.41	4.68	12	1.56	87.00	975.00	5400	20241022	-15.56	2825	20240805	61.42	5400	-15.56	20241022	2825	61.42	20240805	5400	-15.56	20241022	2825	61.42	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
144	20241106	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4510	180	2	4.16	1413612180	318009	32.44	4400	4515	4305	5620	3035	4330	4445.20	0.42	15932	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1482	51.84	4.63	12	0.97	87.00	975.00	5400	20241022	-16.48	2825	20240805	59.65	5400	-16.48	20241022	2825	59.65	20240805	5400	-16.48	20241022	2825	59.65	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
145	20241106	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	45	2	1.04	224526335	51517	5.25	4400	4410	4305	5620	3035	4330	4358.30	0.42	-5225	4603	4466	4333	4196	4063	4535	4265	33	1290	100	3110	5	1	32854225	1437	50.29	4.49	12	0.16	87.00	975.00	5400	20241022	-18.98	2825	20240805	54.87	5400	-18.98	20241022	2825	54.87	20240805	5400	-18.98	20241022	2825	54.87	20240805	3.27	N	368770	100	32 억	136859	N	N	N	N
146	20241105	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	95	2	2.24	4259009840	976440	199.32	4250	4470	4200	5500	2965	4235	4361.86	0.74	-106479	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1423	49.77	4.44	12	2.97	87.00	975.00	5400	20241022	-19.81	2825	20240805	53.27	5400	-19.81	20241022	2825	53.27	20240805	5400	-19.81	20241022	2825	53.27	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
147	20241105	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	115	2	2.72	4135647940	948028	193.52	4250	4470	4200	5500	2965	4235	4362.39	0.74	-104700	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1429	50.00	4.46	12	2.89	87.00	975.00	5400	20241022	-19.44	2825	20240805	53.98	5400	-19.44	20241022	2825	53.98	20240805	5400	-19.44	20241022	2825	53.98	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
148	20241105	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4325	90	2	2.13	3974840130	910846	185.93	4250	4470	4200	5500	2965	4235	4363.92	0.74	-115655	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1421	49.71	4.44	12	2.77	87.00	975.00	5400	20241022	-19.91	2825	20240805	53.10	5400	-19.91	20241022	2825	53.10	20240805	5400	-19.91	20241022	2825	53.10	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
149	20241105	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4360	125	2	2.95	3699389590	847153	172.93	4250	4470	4200	5500	2965	4235	4366.87	0.74	-108649	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1432	50.11	4.47	12	2.58	87.00	975.00	5400	20241022	-19.26	2825	20240805	54.34	5400	-19.26	20241022	2825	54.34	20240805	5400	-19.26	20241022	2825	54.34	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
150	20241105	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	175	2	4.13	3554480540	814096	166.18	4250	4470	4200	5500	2965	4235	4366.19	0.74	-109244	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1449	50.69	4.52	12	2.48	87.00	975.00	5400	20241022	-18.33	2825	20240805	56.11	5400	-18.33	20241022	2825	56.11	20240805	5400	-18.33	20241022	2825	56.11	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
151	20241105	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	130	2	3.07	3241796540	742468	151.56	4250	4470	4200	5500	2965	4235	4366.27	0.74	-89728	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1434	50.17	4.48	12	2.26	87.00	975.00	5400	20241022	-19.17	2825	20240805	54.51	5400	-19.17	20241022	2825	54.51	20240805	5400	-19.17	20241022	2825	54.51	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
152	20241105	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4370	135	2	3.19	2016652825	461279	94.16	4250	4470	4200	5500	2965	4235	4371.92	0.74	-78421	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1436	50.23	4.48	12	1.40	87.00	975.00	5400	20241022	-19.07	2825	20240805	54.69	5400	-19.07	20241022	2825	54.69	20240805	5400	-19.07	20241022	2825	54.69	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
153	20241105	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	115	2	2.72	199166385	46072	9.40	4250	4355	4250	5500	2965	4235	4323.22	0.74	-1409	4425	4330	4240	4145	4055	4285	4100	33	1265	100	3040	5	1	32854225	1429	50.00	4.46	12	0.14	87.00	975.00	5400	20241022	-19.44	2825	20240805	53.98	5400	-19.44	20241022	2825	53.98	20240805	5400	-19.44	20241022	2825	53.98	20240805	3.29	N	368770	100	32 억	242301	N	N	N	N
154	20241104	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4235	-50	5	-1.17	2053514475	482753	50.60	4310	4335	4150	5570	3000	4285	4253.79	0.78	-15923	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1391	48.68	4.34	12	1.47	87.00	975.00	5400	20241022	-21.57	2825	20240805	49.91	5400	-21.57	20241022	2825	49.91	20240805	5400	-21.57	20241022	2825	49.91	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
155	20241104	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	-20	5	-0.47	1829667885	430052	45.08	4310	4335	4150	5570	3000	4285	4254.53	0.78	-22542	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1401	49.02	4.37	12	1.31	87.00	975.00	5400	20241022	-21.02	2825	20240805	50.97	5400	-21.02	20241022	2825	50.97	20240805	5400	-21.02	20241022	2825	50.97	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
156	20241104	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	-5	5	-0.12	1576116475	370928	38.88	4310	4335	4150	5570	3000	4285	4249.12	0.78	-14736	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1406	49.20	4.39	12	1.13	87.00	975.00	5400	20241022	-20.74	2825	20240805	51.50	5400	-20.74	20241022	2825	51.50	20240805	5400	-20.74	20241022	2825	51.50	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
157	20241104	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4255	-30	5	-0.70	1419950885	334343	35.05	4310	4335	4150	5570	3000	4285	4246.99	0.78	-29443	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1398	48.91	4.36	12	1.02	87.00	975.00	5400	20241022	-21.20	2825	20240805	50.62	5400	-21.20	20241022	2825	50.62	20240805	5400	-21.20	20241022	2825	50.62	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
158	20241104	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	5	2	0.12	1300652670	306401	32.12	4310	4335	4150	5570	3000	4285	4244.94	0.78	-32750	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1409	49.31	4.40	12	0.93	87.00	975.00	5400	20241022	-20.56	2825	20240805	51.86	5400	-20.56	20241022	2825	51.86	20240805	5400	-20.56	20241022	2825	51.86	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
159	20241104	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4285	0	3	0.00	1214527430	286310	30.01	4310	4335	4150	5570	3000	4285	4242.00	0.78	-29364	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1408	49.25	4.39	12	0.87	87.00	975.00	5400	20241022	-20.65	2825	20240805	51.68	5400	-20.65	20241022	2825	51.68	20240805	5400	-20.65	20241022	2825	51.68	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
160	20241104	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4260	-25	5	-0.58	1015971555	239867	25.14	4310	4335	4150	5570	3000	4285	4235.56	0.78	-34055	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1400	48.97	4.37	12	0.73	87.00	975.00	5400	20241022	-21.11	2825	20240805	50.80	5400	-21.11	20241022	2825	50.80	20240805	5400	-21.11	20241022	2825	50.80	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
161	20241104	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4335	50	2	1.17	290906840	67877	7.12	4310	4335	4240	5570	3000	4285	4285.79	0.78	-15791	4578	4431	4268	4121	3958	4505	4195	33	1285	100	3080	5	1	32854225	1424	49.83	4.45	12	0.21	87.00	975.00	5400	20241022	-19.72	2825	20240805	53.45	5400	-19.72	20241022	2825	53.45	20240805	5400	-19.72	20241022	2825	53.45	20240805	3.22	N	368770	100	32 억	256342	N	N	N	N
162	20241101	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4285	20	2	0.47	4021167225	943743	90.21	4215	4415	4105	5540	2990	4265	4260.82	0.73	18024	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1408	49.25	4.39	12	2.87	87.00	975.00	5400	20241022	-20.65	2825	20240805	51.68	5400	-20.65	20241022	2825	51.68	20240805	5400	-20.65	20241022	2825	51.68	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
163	20241101	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4245	-20	5	-0.47	3708383025	870487	83.21	4215	4415	4105	5540	2990	4265	4260.11	0.73	19549	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1395	48.79	4.35	12	2.65	87.00	975.00	5400	20241022	-21.39	2825	20240805	50.27	5400	-21.39	20241022	2825	50.27	20240805	5400	-21.39	20241022	2825	50.27	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
164	20241101	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4255	-10	5	-0.23	3325625425	780639	74.62	4215	4415	4105	5540	2990	4265	4260.12	0.73	23376	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1398	48.91	4.36	12	2.38	87.00	975.00	5400	20241022	-21.20	2825	20240805	50.62	5400	-21.20	20241022	2825	50.62	20240805	5400	-21.20	20241022	2825	50.62	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
165	20241101	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4300	35	2	0.82	3123783985	733447	70.11	4215	4415	4105	5540	2990	4265	4259.03	0.73	14563	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1413	49.43	4.41	12	2.23	87.00	975.00	5400	20241022	-20.37	2825	20240805	52.21	5400	-20.37	20241022	2825	52.21	20240805	5400	-20.37	20241022	2825	52.21	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
166	20241101	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	15	2	0.35	3040385710	714012	68.25	4215	4415	4105	5540	2990	4265	4258.15	0.73	13097	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1406	49.20	4.39	12	2.17	87.00	975.00	5400	20241022	-20.74	2825	20240805	51.50	5400	-20.74	20241022	2825	51.50	20240805	5400	-20.74	20241022	2825	51.50	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
167	20241101	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	100	2	2.34	2564116535	602712	57.61	4215	4415	4105	5540	2990	4265	4254.26	0.73	-447	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1434	50.17	4.48	12	1.83	87.00	975.00	5400	20241022	-19.17	2825	20240805	54.51	5400	-19.17	20241022	2825	54.51	20240805	5400	-19.17	20241022	2825	54.51	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
168	20241101	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	0	3	0.00	1388383940	332091	31.74	4215	4300	4105	5540	2990	4265	4180.16	0.73	-12279	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1401	49.02	4.37	12	1.01	87.00	975.00	5400	20241022	-21.02	2825	20240805	50.97	5400	-21.02	20241022	2825	50.97	20240805	5400	-21.02	20241022	2825	50.97	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N
169	20241101	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4155	-110	5	-2.58	478970550	113716	10.87	4215	4300	4150	5540	2990	4265	4210.93	0.73	-30179	4688	4476	4348	4136	4008	4412	4072	33	1275	100	3070	5	1	32854225	1365	47.76	4.26	12	0.35	87.00	975.00	5400	20241022	-23.06	2825	20240805	47.08	5400	-23.06	20241022	2825	47.08	20240805	5400	-23.06	20241022	2825	47.08	20240805	3.53	N	368770	100	32 억	238464	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History