KissMeData/376930/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-195	5	-6.33	58171553500	17857468	244.63	3460	3610	2845	4000	2160	3080	3258.06	8.48	-113328	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1066	-5.22	2.48	12	48.33	-553.00	1164.00	6210	20231122	-53.54	1820	20240909	58.52	4105	-29.72	20240102	1820	58.52	20240909	5810	-50.34	20231204	1820	58.52	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
3	20241129	151352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-200	5	-6.49	57545941865	17640463	241.66	3460	3610	2845	4000	2160	3080	3262.16	8.48	-116658	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1064	-5.21	2.47	12	47.75	-553.00	1164.00	6210	20231122	-53.62	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	5810	-50.43	20231204	1820	58.24	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
4	20241129	141355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	-165	5	-5.36	54931986600	16734965	229.25	3460	3610	2910	4000	2160	3080	3282.47	8.48	-192924	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1077	-5.27	2.50	12	45.29	-553.00	1164.00	6210	20231122	-53.06	1820	20240909	60.16	4105	-28.99	20240102	1820	60.16	20240909	5810	-49.83	20231204	1820	60.16	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
5	20241129	131349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-95	5	-3.08	52858468950	16030908	219.61	3460	3610	2960	4000	2160	3080	3297.28	8.48	-276037	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1103	-5.40	2.56	12	43.39	-553.00	1164.00	6210	20231122	-51.93	1820	20240909	64.01	4105	-27.28	20240102	1820	64.01	20240909	5810	-48.62	20231204	1820	64.01	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
6	20241129	121351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	10	2	0.32	49688306540	14983857	205.27	3460	3610	3040	4000	2160	3080	3316.12	8.48	-291940	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1142	-5.59	2.65	12	40.55	-553.00	1164.00	6210	20231122	-50.24	1820	20240909	69.78	4105	-24.73	20240102	1820	69.78	20240909	5810	-46.82	20231204	1820	69.78	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
7	20241129	111354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	20	2	0.65	45019578395	13501019	184.95	3460	3610	3040	4000	2160	3080	3334.53	8.48	-166041	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1145	-5.61	2.66	12	36.54	-553.00	1164.00	6210	20231122	-50.08	1820	20240909	70.33	4105	-24.48	20240102	1820	70.33	20240909	5810	-46.64	20231204	1820	70.33	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
8	20241129	101346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	20	2	0.65	41164067100	12258082	167.93	3460	3610	3085	4000	2160	3080	3358.12	8.48	-236653	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1145	-5.61	2.66	12	33.18	-553.00	1164.00	6210	20231122	-50.08	1820	20240909	70.33	4105	-24.48	20240102	1820	70.33	20240909	5810	-46.64	20231204	1820	70.33	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
9	20241129	091350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	230	2	7.47	25240662605	7353128	100.73	3460	3610	3270	4000	2160	3080	3432.64	8.48	-176200	3560	3320	2840	2600	2120	3440	2720	185	920	500	1900	5	1	36947060	1223	-5.99	2.84	12	19.90	-553.00	1164.00	6210	20231122	-46.70	1820	20240909	81.87	4105	-19.37	20240102	1820	81.87	20240909	5810	-43.03	20231204	1820	81.87	20240909	0.79	N	376930	500	184 억	3132918	N	N	0	N	N
10	20241128	161331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	21038676865	7288685	1039.61	2370	3080	2360	3080	1660	2370	2886.49	8.52	-11756	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.73	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
11	20241128	151356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	21026064265	7284590	1039.03	2370	3080	2360	3080	1660	2370	2886.38	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.72	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
12	20241128	141354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	20991488185	7273364	1037.43	2370	3080	2360	3080	1660	2370	2886.08	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.69	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
13	20241128	131352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	20953853665	7261145	1035.68	2370	3080	2360	3080	1660	2370	2885.75	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.65	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
14	20241128	121351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	20926968345	7252416	1034.44	2370	3080	2360	3080	1660	2370	2885.52	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.63	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
15	20241128	111354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	20895281305	7242128	1032.97	2370	3080	2360	3080	1660	2370	2885.24	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.60	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
16	20241128	101352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	710	1	29.96	20718686425	7184792	1024.79	2370	3080	2360	3080	1660	2370	2883.69	8.52	-10844	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	1138	-5.57	2.65	12	19.45	-553.00	1164.00	6430	20231121	-52.10	1820	20240909	69.23	4105	-24.97	20240102	1820	69.23	20240909	5810	-46.99	20231204	1820	69.23	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
17	20241128	091350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	285	2	12.03	4368695560	1646991	234.92	2370	2775	2360	3080	1660	2370	2652.54	8.52	-18699	2523	2446	2408	2331	2293	2427	2312	185	710	500	1460	5	1	36947060	981	-4.80	2.28	12	4.46	-553.00	1164.00	6430	20231121	-58.71	1820	20240909	45.88	4105	-35.32	20240102	1820	45.88	20240909	5810	-54.30	20231204	1820	45.88	20240909	0.79	N	376930	500	184 억	3146894	N	N	0	N	N
18	20241127	161316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-55	5	-2.27	1663688660	690657	61.54	2485	2485	2370	3150	1700	2425	2408.98	8.72	-76039	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	876	-4.29	2.04	12	1.87	-553.00	1164.00	6660	20231120	-64.41	1820	20240909	30.22	4105	-42.27	20240102	1820	30.22	20240909	5810	-59.21	20231204	1820	30.22	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
19	20241127	151343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-45	5	-1.86	1592044730	660453	58.85	2485	2485	2370	3150	1700	2425	2410.52	8.72	-79955	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	879	-4.30	2.04	12	1.79	-553.00	1164.00	6660	20231120	-64.26	1820	20240909	30.77	4105	-42.02	20240102	1820	30.77	20240909	5810	-59.04	20231204	1820	30.77	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
20	20241127	141336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-30	5	-1.24	1413116110	585294	52.15	2485	2485	2370	3150	1700	2425	2414.36	8.72	-56120	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	885	-4.33	2.06	12	1.58	-553.00	1164.00	6660	20231120	-64.04	1820	20240909	31.59	4105	-41.66	20240102	1820	31.59	20240909	5810	-58.78	20231204	1820	31.59	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
21	20241127	131333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-20	5	-0.82	1216684305	503321	44.85	2485	2485	2370	3150	1700	2425	2417.30	8.72	-58173	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	889	-4.35	2.07	12	1.36	-553.00	1164.00	6660	20231120	-63.89	1820	20240909	32.14	4105	-41.41	20240102	1820	32.14	20240909	5810	-58.61	20231204	1820	32.14	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
22	20241127	121347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-20	5	-0.82	994388030	410326	36.56	2485	2485	2390	3150	1700	2425	2423.41	8.72	-59321	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	889	-4.35	2.07	12	1.11	-553.00	1164.00	6660	20231120	-63.89	1820	20240909	32.14	4105	-41.41	20240102	1820	32.14	20240909	5810	-58.61	20231204	1820	32.14	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
23	20241127	111341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-20	5	-0.82	842784795	347424	30.96	2485	2485	2390	3150	1700	2425	2425.81	8.72	-52630	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	889	-4.35	2.07	12	0.94	-553.00	1164.00	6660	20231120	-63.89	1820	20240909	32.14	4105	-41.41	20240102	1820	32.14	20240909	5810	-58.61	20231204	1820	32.14	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
24	20241127	101342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-5	5	-0.21	586532535	241635	21.53	2485	2485	2390	3150	1700	2425	2427.36	8.72	-56151	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	894	-4.38	2.08	12	0.65	-553.00	1164.00	6660	20231120	-63.66	1820	20240909	32.97	4105	-41.05	20240102	1820	32.97	20240909	5810	-58.35	20231204	1820	32.97	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
25	20241127	091339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-25	5	-1.03	279638145	114703	10.22	2485	2485	2395	3150	1700	2425	2438.00	8.72	-30787	2535	2480	2410	2355	2285	2445	2320	185	725	500	1500	5	1	36947060	887	-4.34	2.06	12	0.31	-553.00	1164.00	6660	20231120	-63.96	1820	20240909	31.87	4105	-41.53	20240102	1820	31.87	20240909	5810	-58.69	20231204	1820	31.87	20240909	0.77	N	376930	500	184 억	3222454	N	N	14	N	N
26	20241126	161317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	5	2	0.21	2653764455	1099433	20.26	2440	2465	2340	3145	1695	2420	2413.72	8.88	-58470	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	896	-4.39	2.08	12	2.98	-553.00	1164.00	6660	20231120	-63.59	1820	20240909	33.24	4105	-40.93	20240102	1820	33.24	20240909	5810	-58.26	20231204	1820	33.24	20240909	0.81	N	376930	500	184 억	3281382	N	N	14	N	N
27	20241126	151332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	15	2	0.62	2556280940	1059270	19.52	2440	2465	2340	3145	1695	2420	2413.25	8.88	-62579	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	900	-4.40	2.09	12	2.87	-553.00	1164.00	6660	20231120	-63.44	1820	20240909	33.79	4105	-40.68	20240102	1820	33.79	20240909	5810	-58.09	20231204	1820	33.79	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
28	20241126	141335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	15	2	0.62	2305127455	955986	17.62	2440	2465	2340	3145	1695	2420	2411.26	8.88	-60760	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	900	-4.40	2.09	12	2.59	-553.00	1164.00	6660	20231120	-63.44	1820	20240909	33.79	4105	-40.68	20240102	1820	33.79	20240909	5810	-58.09	20231204	1820	33.79	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
29	20241126	131328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-30	5	-1.24	2082892980	863755	15.92	2440	2465	2340	3145	1695	2420	2411.44	8.88	-84420	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	883	-4.32	2.05	12	2.34	-553.00	1164.00	6660	20231120	-64.11	1820	20240909	31.32	4105	-41.78	20240102	1820	31.32	20240909	5810	-58.86	20231204	1820	31.32	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
30	20241126	121335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	10	2	0.41	1812791415	751892	13.86	2440	2465	2340	3145	1695	2420	2410.97	8.88	-85689	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	898	-4.39	2.09	12	2.04	-553.00	1164.00	6660	20231120	-63.51	1820	20240909	33.52	4105	-40.80	20240102	1820	33.52	20240909	5810	-58.18	20231204	1820	33.52	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
31	20241126	111340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-5	5	-0.21	1610975435	668520	12.32	2440	2465	2340	3145	1695	2420	2409.76	8.88	-86312	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	892	-4.37	2.07	12	1.81	-553.00	1164.00	6660	20231120	-63.74	1820	20240909	32.69	4105	-41.17	20240102	1820	32.69	20240909	5810	-58.43	20231204	1820	32.69	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
32	20241126	101351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-20	5	-0.83	985081305	411563	7.58	2440	2460	2340	3145	1695	2420	2393.51	8.88	332	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	887	-4.34	2.06	12	1.11	-553.00	1164.00	6660	20231120	-63.96	1820	20240909	31.87	4105	-41.53	20240102	1820	31.87	20240909	5810	-58.69	20231204	1820	31.87	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
33	20241126	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-10	5	-0.41	475895240	199936	3.68	2440	2440	2340	3145	1695	2420	2380.24	8.88	-36369	2940	2680	2455	2195	1970	2810	2325	185	725	500	1500	5	1	36947060	890	-4.36	2.07	12	0.54	-553.00	1164.00	6660	20231120	-63.81	1820	20240909	32.42	4105	-41.29	20240102	1820	32.42	20240909	5810	-58.52	20231204	1820	32.42	20240909	0.81	N	376930	500	184 억	3281382	N	N	7	N	N
34	20241125	161302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	190	2	8.52	13566420560	5394245	1154.55	2230	2715	2230	2895	1565	2230	2515.03	8.73	54999	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	894	-4.38	2.08	12	14.60	-553.00	1164.00	6660	20231120	-63.66	1820	20240909	32.97	4105	-41.05	20240102	1820	32.97	20240909	5810	-58.35	20231204	1820	32.97	20240909	0.81	N	376930	500	184 억	3226383	N	N	7	N	N
35	20241125	151329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	185	2	8.30	13365835775	5311214	1136.78	2230	2715	2230	2895	1565	2230	2516.53	8.73	62062	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	892	-4.37	2.07	12	14.38	-553.00	1164.00	6660	20231120	-63.74	1820	20240909	32.69	4105	-41.17	20240102	1820	32.69	20240909	5810	-58.43	20231204	1820	32.69	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
36	20241125	141325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	235	2	10.54	11940593980	4718721	1009.96	2230	2715	2230	2895	1565	2230	2530.47	8.73	-110813	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	911	-4.46	2.12	12	12.77	-553.00	1164.00	6660	20231120	-62.99	1820	20240909	35.44	4105	-39.95	20240102	1820	35.44	20240909	5810	-57.57	20231204	1820	35.44	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
37	20241125	131314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	245	2	10.99	11176243590	4411400	944.19	2230	2715	2230	2895	1565	2230	2533.49	8.73	-98791	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	914	-4.48	2.13	12	11.94	-553.00	1164.00	6660	20231120	-62.84	1820	20240909	35.99	4105	-39.71	20240102	1820	35.99	20240909	5810	-57.40	20231204	1820	35.99	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
38	20241125	121331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	290	2	13.00	10024296690	3947735	844.95	2230	2715	2230	2895	1565	2230	2539.25	8.73	-181705	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	931	-4.56	2.16	12	10.68	-553.00	1164.00	6660	20231120	-62.16	1820	20240909	38.46	4105	-38.61	20240102	1820	38.46	20240909	5810	-56.63	20231204	1820	38.46	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
39	20241125	111324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	120	2	5.38	1741433485	751752	160.90	2230	2375	2230	2895	1565	2230	2316.50	8.73	-99248	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	868	-4.25	2.02	12	2.03	-553.00	1164.00	6660	20231120	-64.71	1820	20240909	29.12	4105	-42.75	20240102	1820	29.12	20240909	5810	-59.55	20231204	1820	29.12	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
40	20241125	101308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	65	2	2.91	1049712535	456267	97.66	2230	2360	2230	2895	1565	2230	2300.65	8.73	-57925	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	848	-4.15	1.97	12	1.23	-553.00	1164.00	6660	20231120	-65.54	1820	20240909	26.10	4105	-44.09	20240102	1820	26.10	20240909	5810	-60.50	20231204	1820	26.10	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
41	20241125	091308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	40	2	1.79	183231680	81195	17.38	2230	2280	2230	2895	1565	2230	2256.69	8.73	34361	2353	2291	2243	2181	2133	2267	2157	185	665	500	1380	5	1	36947060	839	-4.10	1.95	12	0.22	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	5810	-60.93	20231204	1820	24.73	20240909	0.81	N	376930	500	184 억	3226383	N	N	6	N	N
42	20241122	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	40	2	1.83	1038654125	463858	73.36	2245	2305	2195	2845	1535	2190	2239.23	8.70	13137	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	824	-4.03	1.92	12	1.26	-553.00	1164.00	6660	20231120	-66.52	1820	20240909	22.53	4105	-45.68	20240102	1820	22.53	20240909	6210	-64.09	20231122	1820	22.53	20240909	0.79	N	376930	500	184 억	3213246	N	N	6	N	N
43	20241122	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2225	35	2	1.60	976591740	435974	68.95	2245	2305	2195	2845	1535	2190	2240.02	8.70	11510	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	822	-4.02	1.91	12	1.18	-553.00	1164.00	6660	20231120	-66.59	1820	20240909	22.25	4105	-45.80	20240102	1820	22.25	20240909	6210	-64.17	20231122	1820	22.25	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
44	20241122	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	20	2	0.91	852499330	380088	60.11	2245	2305	2195	2845	1535	2190	2242.90	8.70	-8639	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	817	-4.00	1.90	12	1.03	-553.00	1164.00	6660	20231120	-66.82	1820	20240909	21.43	4105	-46.16	20240102	1820	21.43	20240909	6210	-64.41	20231122	1820	21.43	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
45	20241122	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	40	2	1.83	717165715	318760	50.41	2245	2305	2200	2845	1535	2190	2249.86	8.70	-15283	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	824	-4.03	1.92	12	0.86	-553.00	1164.00	6660	20231120	-66.52	1820	20240909	22.53	4105	-45.68	20240102	1820	22.53	20240909	6210	-64.09	20231122	1820	22.53	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
46	20241122	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2245	55	2	2.51	637225050	282913	44.74	2245	2305	2200	2845	1535	2190	2252.37	8.70	-5680	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	829	-4.06	1.93	12	0.77	-553.00	1164.00	6660	20231120	-66.29	1820	20240909	23.35	4105	-45.31	20240102	1820	23.35	20240909	6210	-63.85	20231122	1820	23.35	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
47	20241122	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2240	50	2	2.28	539144870	238878	37.78	2245	2305	2200	2845	1535	2190	2256.99	8.70	4490	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	828	-4.05	1.92	12	0.65	-553.00	1164.00	6660	20231120	-66.37	1820	20240909	23.08	4105	-45.43	20240102	1820	23.08	20240909	6210	-63.93	20231122	1820	23.08	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
48	20241122	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	40	2	1.83	462006595	204390	32.32	2245	2305	2200	2845	1535	2190	2260.42	8.70	7583	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	824	-4.03	1.92	12	0.55	-553.00	1164.00	6660	20231120	-66.52	1820	20240909	22.53	4105	-45.68	20240102	1820	22.53	20240909	6210	-64.09	20231122	1820	22.53	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
49	20241122	091216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	85	2	3.88	112352975	50236	7.94	2245	2280	2200	2845	1535	2190	2236.50	8.70	10610	2376	2282	2236	2142	2096	2260	2120	185	655	500	1350	5	1	36947060	841	-4.11	1.95	12	0.14	-553.00	1164.00	6660	20231120	-65.84	1820	20240909	25.00	4105	-44.58	20240102	1820	25.00	20240909	6210	-63.37	20231122	1820	25.00	20240909	0.79	N	376930	500	184 억	3213246	N	N	4	N	N
50	20241121	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2190	-140	5	-6.01	1317140430	591285	85.11	2330	2330	2190	3025	1635	2330	2227.67	8.73	-12384	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	809	-3.96	1.88	12	1.60	-553.00	1164.00	6660	20231120	-67.12	1820	20240909	20.33	4105	-46.65	20240102	1820	20.33	20240909	6430	-65.94	20231121	1820	20.33	20240909	0.78	N	376930	500	184 억	3224328	N	N	4	N	N
51	20241121	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2200	-130	5	-5.58	1252533445	561823	80.87	2330	2330	2195	3025	1635	2330	2229.38	8.73	-9722	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	813	-3.98	1.89	12	1.52	-553.00	1164.00	6660	20231120	-66.97	1820	20240909	20.88	4105	-46.41	20240102	1820	20.88	20240909	6430	-65.79	20231121	1820	20.88	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
52	20241121	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-110	5	-4.72	1009125985	451677	65.01	2330	2330	2200	3025	1635	2330	2234.14	8.73	-7595	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	820	-4.01	1.91	12	1.22	-553.00	1164.00	6660	20231120	-66.67	1820	20240909	21.98	4105	-45.92	20240102	1820	21.98	20240909	6430	-65.47	20231121	1820	21.98	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
53	20241121	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-75	5	-3.22	874692390	391538	56.36	2330	2330	2200	3025	1635	2330	2233.95	8.73	2606	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	833	-4.08	1.94	12	1.06	-553.00	1164.00	6660	20231120	-66.14	1820	20240909	23.90	4105	-45.07	20240102	1820	23.90	20240909	6430	-64.93	20231121	1820	23.90	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
54	20241121	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2245	-85	5	-3.65	786554525	352175	50.69	2330	2330	2200	3025	1635	2330	2233.37	8.73	-10256	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	829	-4.06	1.93	12	0.95	-553.00	1164.00	6660	20231120	-66.29	1820	20240909	23.35	4105	-45.31	20240102	1820	23.35	20240909	6430	-65.09	20231121	1820	23.35	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
55	20241121	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-95	5	-4.08	721294925	322958	46.49	2330	2330	2200	3025	1635	2330	2233.35	8.73	-5510	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	826	-4.04	1.92	12	0.87	-553.00	1164.00	6660	20231120	-66.44	1820	20240909	22.80	4105	-45.55	20240102	1820	22.80	20240909	6430	-65.24	20231121	1820	22.80	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
56	20241121	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2225	-105	5	-4.51	609518605	272832	39.27	2330	2330	2200	3025	1635	2330	2233.98	8.73	1855	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	822	-4.02	1.91	12	0.74	-553.00	1164.00	6660	20231120	-66.59	1820	20240909	22.25	4105	-45.80	20240102	1820	22.25	20240909	6430	-65.40	20231121	1820	22.25	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
57	20241121	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	-50	5	-2.15	111197490	48856	7.03	2330	2330	2235	3025	1635	2330	2275.83	8.73	-6153	2453	2391	2298	2236	2143	2422	2267	185	695	500	1440	5	1	36947060	842	-4.12	1.96	12	0.13	-553.00	1164.00	6660	20231120	-65.77	1820	20240909	25.27	4105	-44.46	20240102	1820	25.27	20240909	6430	-64.54	20231121	1820	25.27	20240909	0.78	N	376930	500	184 억	3224328	N	N	15	N	N
58	20241120	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	65	2	2.87	1577771925	686050	132.93	2265	2360	2205	2940	1590	2265	2299.79	8.91	-65008	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	861	-4.21	2.00	12	1.86	-553.00	1164.00	6660	20231120	-65.02	1820	20240909	28.02	4105	-43.24	20240102	1820	28.02	20240909	6660	-65.02	20231120	1820	28.02	20240909	0.81	N	376930	500	184 억	3290531	N	N	15	N	N
59	20241120	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	40	2	1.77	1509004475	656303	127.17	2265	2360	2205	2940	1590	2265	2299.25	8.91	-61732	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	852	-4.17	1.98	12	1.78	-553.00	1164.00	6660	20231120	-65.39	1820	20240909	26.65	4105	-43.85	20240102	1820	26.65	20240909	6660	-65.39	20231120	1820	26.65	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
60	20241120	141229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	55	2	2.43	1336436705	581467	112.67	2265	2360	2205	2940	1590	2265	2298.39	8.91	-65271	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	857	-4.20	1.99	12	1.57	-553.00	1164.00	6660	20231120	-65.17	1820	20240909	27.47	4105	-43.48	20240102	1820	27.47	20240909	6660	-65.17	20231120	1820	27.47	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
61	20241120	131230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	70	2	3.09	1209037150	526488	102.02	2265	2360	2205	2940	1590	2265	2296.42	8.91	-73393	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	863	-4.22	2.01	12	1.42	-553.00	1164.00	6660	20231120	-64.94	1820	20240909	28.30	4105	-43.12	20240102	1820	28.30	20240909	6660	-64.94	20231120	1820	28.30	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
62	20241120	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	50	2	2.21	1000362725	436945	84.67	2265	2360	2205	2940	1590	2265	2289.45	8.91	-63347	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	855	-4.19	1.99	12	1.18	-553.00	1164.00	6660	20231120	-65.24	1820	20240909	27.20	4105	-43.61	20240102	1820	27.20	20240909	6660	-65.24	20231120	1820	27.20	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
63	20241120	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	40	2	1.77	629900925	277732	53.82	2265	2315	2205	2940	1590	2265	2268.02	8.91	-2949	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	852	-4.17	1.98	12	0.75	-553.00	1164.00	6660	20231120	-65.39	1820	20240909	26.65	4105	-43.85	20240102	1820	26.65	20240909	6660	-65.39	20231120	1820	26.65	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
64	20241120	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	5	2	0.22	362936885	161199	31.23	2265	2290	2205	2940	1590	2265	2251.48	8.91	-63	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	839	-4.10	1.95	12	0.44	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	6660	-65.92	20231120	1820	24.73	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
65	20241120	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-10	5	-0.44	91806780	40911	7.93	2265	2285	2220	2940	1590	2265	2244.06	8.91	13671	2321	2292	2271	2242	2221	2307	2257	185	675	500	1400	5	1	36947060	833	-4.08	1.94	12	0.11	-553.00	1164.00	6660	20231120	-66.14	1820	20240909	23.90	4105	-45.07	20240102	1820	23.90	20240909	6660	-66.14	20231120	1820	23.90	20240909	0.81	N	376930	500	184 억	3290531	N	N	5	N	N
66	20241119	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2265	-30	5	-1.31	1142505440	503100	52.58	2255	2300	2250	2980	1610	2295	2270.93	9.01	-37746	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	837	-4.10	1.95	12	1.36	-553.00	1164.00	6660	20231120	-65.99	1820	20240909	24.45	4105	-44.82	20240102	1820	24.45	20240909	6660	-65.99	20231120	1820	24.45	20240909	0.82	N	376930	500	184 억	3328042	N	N	5	N	N
67	20241119	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-35	5	-1.53	1111970965	489629	51.18	2255	2300	2250	2980	1610	2295	2271.05	9.01	-40861	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	835	-4.09	1.94	12	1.33	-553.00	1164.00	6660	20231120	-66.07	1820	20240909	24.18	4105	-44.95	20240102	1820	24.18	20240909	6660	-66.07	20231120	1820	24.18	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
68	20241119	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	0	3	0.00	954644185	420277	43.93	2255	2300	2250	2980	1610	2295	2271.46	9.01	-28154	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	848	-4.15	1.97	12	1.14	-553.00	1164.00	6660	20231120	-65.54	1820	20240909	26.10	4105	-44.09	20240102	1820	26.10	20240909	6660	-65.54	20231120	1820	26.10	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
69	20241119	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2265	-30	5	-1.31	784584905	345347	36.10	2255	2300	2250	2980	1610	2295	2271.87	9.01	-16200	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	837	-4.10	1.95	12	0.93	-553.00	1164.00	6660	20231120	-65.99	1820	20240909	24.45	4105	-44.82	20240102	1820	24.45	20240909	6660	-65.99	20231120	1820	24.45	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
70	20241119	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-25	5	-1.09	661235690	290963	30.41	2255	2300	2250	2980	1610	2295	2272.58	9.01	-14005	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	839	-4.10	1.95	12	0.79	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	6660	-65.92	20231120	1820	24.73	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
71	20241119	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-25	5	-1.09	588251580	258727	27.04	2255	2300	2250	2980	1610	2295	2273.64	9.01	-4200	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	839	-4.10	1.95	12	0.70	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	6660	-65.92	20231120	1820	24.73	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
72	20241119	101206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2285	-10	5	-0.44	410806605	180585	18.87	2255	2300	2250	2980	1610	2295	2274.86	9.01	-5725	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	844	-4.13	1.96	12	0.49	-553.00	1164.00	6660	20231120	-65.69	1820	20240909	25.55	4105	-44.34	20240102	1820	25.55	20240909	6660	-65.69	20231120	1820	25.55	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
73	20241119	091204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-35	5	-1.53	132800580	58702	6.14	2255	2290	2250	2980	1610	2295	2262.28	9.01	4757	2408	2351	2278	2221	2148	2315	2185	185	685	500	1420	5	1	36947060	835	-4.09	1.94	12	0.16	-553.00	1164.00	6660	20231120	-66.07	1820	20240909	24.18	4105	-44.95	20240102	1820	24.18	20240909	6660	-66.07	20231120	1820	24.18	20240909	0.82	N	376930	500	184 억	3328042	N	N	6	N	N
74	20241118	161126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-55	5	-2.34	2146014855	944233	56.63	2305	2335	2205	3055	1645	2350	2272.72	8.89	42196	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	848	-4.15	1.97	12	2.56	-553.00	1164.00	6660	20231120	-65.54	1820	20240909	26.10	4105	-44.09	20240102	1820	26.10	20240909	6660	-65.54	20231120	1820	26.10	20240909	0.89	N	376930	500	184 억	3286188	N	N	6	N	N
75	20241118	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2285	-65	5	-2.77	2096181915	922482	55.33	2305	2335	2205	3055	1645	2350	2272.32	8.89	37192	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	844	-4.13	1.96	12	2.50	-553.00	1164.00	6660	20231120	-65.69	1820	20240909	25.55	4105	-44.34	20240102	1820	25.55	20240909	6660	-65.69	20231120	1820	25.55	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
76	20241118	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2290	-60	5	-2.55	1782069405	786011	47.14	2305	2320	2205	3055	1645	2350	2267.22	8.89	41204	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	846	-4.14	1.97	12	2.13	-553.00	1164.00	6660	20231120	-65.62	1820	20240909	25.82	4105	-44.21	20240102	1820	25.82	20240909	6660	-65.62	20231120	1820	25.82	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
77	20241118	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	-70	5	-2.98	1564209255	690450	41.41	2305	2320	2205	3055	1645	2350	2265.48	8.89	28170	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	842	-4.12	1.96	12	1.87	-553.00	1164.00	6660	20231120	-65.77	1820	20240909	25.27	4105	-44.46	20240102	1820	25.27	20240909	6660	-65.77	20231120	1820	25.27	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
78	20241118	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2290	-60	5	-2.55	1239054640	547502	32.84	2305	2320	2205	3055	1645	2350	2263.09	8.89	21872	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	846	-4.14	1.97	12	1.48	-553.00	1164.00	6660	20231120	-65.62	1820	20240909	25.82	4105	-44.21	20240102	1820	25.82	20240909	6660	-65.62	20231120	1820	25.82	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
79	20241118	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-90	5	-3.83	1119366775	495035	29.69	2305	2320	2205	3055	1645	2350	2261.17	8.89	35061	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	835	-4.09	1.94	12	1.34	-553.00	1164.00	6660	20231120	-66.07	1820	20240909	24.18	4105	-44.95	20240102	1820	24.18	20240909	6660	-66.07	20231120	1820	24.18	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
80	20241118	101127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2300	-50	5	-2.13	842337300	373791	22.42	2305	2320	2205	3055	1645	2350	2253.47	8.89	14802	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	850	-4.16	1.98	12	1.01	-553.00	1164.00	6660	20231120	-65.47	1820	20240909	26.37	4105	-43.97	20240102	1820	26.37	20240909	6660	-65.47	20231120	1820	26.37	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
81	20241118	091127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-90	5	-3.83	322207930	143345	8.60	2305	2305	2210	3055	1645	2350	2247.70	8.89	-3390	2636	2492	2321	2177	2006	2565	2250	185	705	500	1450	5	1	36947060	835	-4.09	1.94	12	0.39	-553.00	1164.00	6660	20231120	-66.07	1820	20240909	24.18	4105	-44.95	20240102	1820	24.18	20240909	6660	-66.07	20231120	1820	24.18	20240909	0.89	N	376930	500	184 억	3286188	N	N	1	N	N
82	20241115	161215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	70	2	3.07	3735764385	1621120	121.35	2270	2465	2150	2960	1600	2280	2304.06	9.56	-247073	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	868	-4.25	2.02	12	4.39	-553.00	1164.00	6660	20231120	-64.71	1820	20240909	29.12	4105	-42.75	20240102	1820	29.12	20240909	6660	-64.71	20231120	1820	29.12	20240909	1.07	N	376930	500	184 억	3531130	N	N	1	N	N
83	20241115	151245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	175	2	7.68	3064504265	1337054	100.08	2270	2465	2150	2960	1600	2280	2291.98	9.56	-208001	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	907	-4.44	2.11	12	3.62	-553.00	1164.00	6660	20231120	-63.14	1820	20240909	34.89	4105	-40.19	20240102	1820	34.89	20240909	6660	-63.14	20231120	1820	34.89	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
84	20241115	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-25	5	-1.10	1422049790	639843	47.90	2270	2310	2150	2960	1600	2280	2222.48	9.56	4781	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	833	-4.08	1.94	12	1.73	-553.00	1164.00	6660	20231120	-66.14	1820	20240909	23.90	4105	-45.07	20240102	1820	23.90	20240909	6660	-66.14	20231120	1820	23.90	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
85	20241115	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2265	-15	5	-0.66	1243429670	560653	41.97	2270	2310	2150	2960	1600	2280	2217.80	9.56	1052	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	837	-4.10	1.95	12	1.52	-553.00	1164.00	6660	20231120	-65.99	1820	20240909	24.45	4105	-44.82	20240102	1820	24.45	20240909	6660	-65.99	20231120	1820	24.45	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
86	20241115	121229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-45	5	-1.97	986831345	447287	33.48	2270	2295	2150	2960	1600	2280	2206.23	9.56	54401	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	826	-4.04	1.92	12	1.21	-553.00	1164.00	6660	20231120	-66.44	1820	20240909	22.80	4105	-45.55	20240102	1820	22.80	20240909	6660	-66.44	20231120	1820	22.80	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
87	20241115	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	-70	5	-3.07	885646795	401666	30.07	2270	2295	2150	2960	1600	2280	2204.90	9.56	44293	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	817	-4.00	1.90	12	1.09	-553.00	1164.00	6660	20231120	-66.82	1820	20240909	21.43	4105	-46.16	20240102	1820	21.43	20240909	6660	-66.82	20231120	1820	21.43	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
88	20241115	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2190	-90	5	-3.95	593365980	269131	20.15	2270	2295	2150	2960	1600	2280	2204.70	9.56	48886	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	809	-3.96	1.88	12	0.73	-553.00	1164.00	6660	20231120	-67.12	1820	20240909	20.33	4105	-46.65	20240102	1820	20.33	20240909	6660	-67.12	20231120	1820	20.33	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
89	20241115	091110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2215	-65	5	-2.85	157309860	70900	5.31	2270	2295	2185	2960	1600	2280	2218.60	9.56	-1178	2510	2395	2325	2210	2140	2360	2175	185	680	500	1410	5	1	36947060	818	-4.01	1.90	12	0.19	-553.00	1164.00	6660	20231120	-66.74	1820	20240909	21.70	4105	-46.04	20240102	1820	21.70	20240909	6660	-66.74	20231120	1820	21.70	20240909	1.07	N	376930	500	184 억	3531130	N	N	28	N	N
90	20241114	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-35	5	-1.52	3019285385	1297778	150.60	2305	2440	2255	2995	1615	2305	2326.60	9.75	-66166	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	839	-4.10	1.95	12	3.51	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	6660	-65.92	20231120	1820	24.73	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
91	20241114	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-35	5	-1.52	2801413795	1202319	139.52	2305	2440	2255	2995	1615	2305	2330.13	9.75	-47346	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	839	-4.10	1.95	12	3.25	-553.00	1164.00	6660	20231120	-65.92	1820	20240909	24.73	4105	-44.70	20240102	1820	24.73	20240909	6660	-65.92	20231120	1820	24.73	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
92	20241114	141153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	15	2	0.65	2353712255	1006134	116.75	2305	2440	2270	2995	1615	2305	2339.56	9.75	-88875	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	857	-4.20	1.99	12	2.72	-553.00	1164.00	6660	20231120	-65.17	1820	20240909	27.47	4105	-43.48	20240102	1820	27.47	20240909	6660	-65.17	20231120	1820	27.47	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
93	20241114	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	5	2	0.22	1791540625	763994	88.65	2305	2440	2280	2995	1615	2305	2345.26	9.75	-139132	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	853	-4.18	1.98	12	2.07	-553.00	1164.00	6660	20231120	-65.32	1820	20240909	26.92	4105	-43.73	20240102	1820	26.92	20240909	6660	-65.32	20231120	1820	26.92	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
94	20241114	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2300	-5	5	-0.22	1648567200	702065	81.47	2305	2440	2280	2995	1615	2305	2348.52	9.75	-141891	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	850	-4.16	1.98	12	1.90	-553.00	1164.00	6660	20231120	-65.47	1820	20240909	26.37	4105	-43.97	20240102	1820	26.37	20240909	6660	-65.47	20231120	1820	26.37	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
95	20241114	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-10	5	-0.43	504320550	217468	25.24	2305	2365	2280	2995	1615	2305	2319.43	9.75	-33511	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	848	-4.15	1.97	12	0.59	-553.00	1164.00	6660	20231120	-65.54	1820	20240909	26.10	4105	-44.09	20240102	1820	26.10	20240909	6660	-65.54	20231120	1820	26.10	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
96	20241114	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	10	2	0.43	174101290	75368	8.75	2305	2345	2280	2995	1615	2305	2310.42	9.75	-13561	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	855	-4.19	1.99	12	0.20	-553.00	1164.00	6660	20231120	-65.24	1820	20240909	27.20	4105	-43.61	20240102	1820	27.20	20240909	6660	-65.24	20231120	1820	27.20	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
97	20241114	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	9.75	0	2535	2420	2350	2235	2165	2385	2200	185	690	500	1420	5	1	36947060	852	-4.17	1.98	12	0.00	-553.00	1164.00	6660	20231120	-65.39	1820	20240909	26.65	4105	-43.85	20240102	1820	26.65	20240909	6660	-65.39	20231120	1820	26.65	20240909	1.13	N	376930	500	184 억	3601319	N	N	11	N	N
98	20241113	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	-170	5	-6.87	1978233100	845715	64.90	2430	2465	2280	3215	1735	2475	2339.07	9.54	74119	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	852	-4.17	1.98	12	2.29	-553.00	1164.00	6660	20231120	-65.39	1820	20240909	26.65	4105	-43.85	20240102	1820	26.65	20240909	6660	-65.39	20231120	1820	26.65	20240909	1.08	N	376930	500	184 억	3526501	N	N	11	N	N
99	20241113	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-180	5	-7.27	1865379270	796791	61.14	2430	2465	2280	3215	1735	2475	2341.02	9.54	79132	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	848	-4.15	1.97	12	2.16	-553.00	1164.00	6660	20231120	-65.54	1820	20240909	26.10	4105	-44.09	20240102	1820	26.10	20240909	6660	-65.54	20231120	1820	26.10	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
100	20241113	140840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-160	5	-6.46	1604830920	683861	52.48	2430	2465	2280	3215	1735	2475	2346.62	9.54	70270	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	855	-4.19	1.99	12	1.85	-553.00	1164.00	6660	20231120	-65.24	1820	20240909	27.20	4105	-43.61	20240102	1820	27.20	20240909	6660	-65.24	20231120	1820	27.20	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
101	20241113	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-155	5	-6.26	1426684540	607219	46.60	2430	2465	2280	3215	1735	2475	2349.42	9.54	61312	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	857	-4.20	1.99	12	1.64	-553.00	1164.00	6660	20231120	-65.17	1820	20240909	27.47	4105	-43.48	20240102	1820	27.47	20240909	6660	-65.17	20231120	1820	27.47	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
102	20241113	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-150	5	-6.06	1259049380	534993	41.05	2430	2465	2280	3215	1735	2475	2353.27	9.54	46592	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	859	-4.20	2.00	12	1.45	-553.00	1164.00	6660	20231120	-65.09	1820	20240909	27.75	4105	-43.36	20240102	1820	27.75	20240909	6660	-65.09	20231120	1820	27.75	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
103	20241113	110828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-145	5	-5.86	1142516460	484975	37.22	2430	2465	2280	3215	1735	2475	2355.69	9.54	33553	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	861	-4.21	2.00	12	1.31	-553.00	1164.00	6660	20231120	-65.02	1820	20240909	28.02	4105	-43.24	20240102	1820	28.02	20240909	6660	-65.02	20231120	1820	28.02	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
104	20241113	100828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-150	5	-6.06	760945080	320259	24.58	2430	2465	2320	3215	1735	2475	2375.86	9.54	10147	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	859	-4.20	2.00	12	0.87	-553.00	1164.00	6660	20231120	-65.09	1820	20240909	27.75	4105	-43.36	20240102	1820	27.75	20240909	6660	-65.09	20231120	1820	27.75	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
105	20241113	090818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-75	5	-3.03	177815855	73197	5.62	2430	2465	2400	3215	1735	2475	2428.92	9.54	3355	2791	2632	2526	2367	2261	2580	2315	185	740	500	1530	5	1	36947060	887	-4.34	2.06	12	0.20	-553.00	1164.00	6660	20231120	-63.96	1820	20240909	31.87	4105	-41.53	20240102	1820	31.87	20240909	6660	-63.96	20231120	1820	31.87	20240909	1.08	N	376930	500	184 억	3526501	N	N	17	N	N
106	20241112	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-140	5	-5.35	3198130560	1280979	139.74	2685	2685	2420	3395	1835	2615	2496.67	9.07	173822	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	914	-4.48	2.13	12	3.47	-553.00	1164.00	6660	20231120	-62.84	1820	20240909	35.99	4105	-39.71	20240102	1820	35.99	20240909	6660	-62.84	20231120	1820	35.99	20240909	1.06	N	376930	500	184 억	3352941	N	N	17	N	N
107	20241112	151123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-135	5	-5.16	3083046390	1234399	134.66	2685	2685	2420	3395	1835	2615	2497.61	9.07	164214	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	916	-4.48	2.13	12	3.34	-553.00	1164.00	6660	20231120	-62.76	1820	20240909	36.26	4105	-39.59	20240102	1820	36.26	20240909	6660	-62.76	20231120	1820	36.26	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
108	20241112	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-145	5	-5.54	2646182295	1056655	115.27	2685	2685	2420	3395	1835	2615	2504.30	9.07	90947	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	913	-4.47	2.12	12	2.86	-553.00	1164.00	6660	20231120	-62.91	1820	20240909	35.71	4105	-39.83	20240102	1820	35.71	20240909	6660	-62.91	20231120	1820	35.71	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
109	20241112	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-130	5	-4.97	2394269730	954452	104.12	2685	2685	2420	3395	1835	2615	2508.53	9.07	51996	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	918	-4.49	2.13	12	2.58	-553.00	1164.00	6660	20231120	-62.69	1820	20240909	36.54	4105	-39.46	20240102	1820	36.54	20240909	6660	-62.69	20231120	1820	36.54	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
110	20241112	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-115	5	-4.40	2218835230	883897	96.42	2685	2685	2420	3395	1835	2615	2510.29	9.07	45228	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	924	-4.52	2.15	12	2.39	-553.00	1164.00	6660	20231120	-62.46	1820	20240909	37.36	4105	-39.10	20240102	1820	37.36	20240909	6660	-62.46	20231120	1820	37.36	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
111	20241112	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-105	5	-4.02	2018739485	803706	87.68	2685	2685	2420	3395	1835	2615	2511.79	9.07	53612	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	927	-4.54	2.16	12	2.18	-553.00	1164.00	6660	20231120	-62.31	1820	20240909	37.91	4105	-38.86	20240102	1820	37.91	20240909	6660	-62.31	20231120	1820	37.91	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
112	20241112	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-150	5	-5.74	1606852455	637487	69.54	2685	2685	2420	3395	1835	2615	2520.60	9.07	29853	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	911	-4.46	2.12	12	1.73	-553.00	1164.00	6660	20231120	-62.99	1820	20240909	35.44	4105	-39.95	20240102	1820	35.44	20240909	6660	-62.99	20231120	1820	35.44	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
113	20241112	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2555	-60	5	-2.29	489198860	187046	20.40	2685	2685	2550	3395	1835	2615	2615.39	9.07	-67058	2695	2655	2600	2560	2505	2675	2580	185	780	500	1620	5	1	36947060	944	-4.62	2.20	12	0.51	-553.00	1164.00	6660	20231120	-61.64	1820	20240909	40.38	4105	-37.76	20240102	1820	40.38	20240909	6660	-61.64	20231120	1820	40.38	20240909	1.06	N	376930	500	184 억	3352941	N	N	8	N	N
114	20241111	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-50	5	-1.88	2242695220	871725	115.96	2610	2640	2545	3460	1870	2665	2572.58	8.81	98516	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	966	-4.73	2.25	12	2.36	-553.00	1164.00	6660	20231120	-60.74	1820	20240909	43.68	4105	-36.30	20240102	1820	43.68	20240909	6660	-60.74	20231120	1820	43.68	20240909	1.02	N	376930	500	184 억	3254261	N	N	8	N	N
115	20241111	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	-60	5	-2.25	2163885275	841538	111.94	2610	2640	2545	3460	1870	2665	2571.31	8.81	101828	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	962	-4.71	2.24	12	2.28	-553.00	1164.00	6660	20231120	-60.89	1820	20240909	43.13	4105	-36.54	20240102	1820	43.13	20240909	6660	-60.89	20231120	1820	43.13	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
116	20241111	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2590	-75	5	-2.81	1932273810	752269	100.07	2610	2640	2545	3460	1870	2665	2568.55	8.81	107581	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	957	-4.68	2.23	12	2.04	-553.00	1164.00	6660	20231120	-61.11	1820	20240909	42.31	4105	-36.91	20240102	1820	42.31	20240909	6660	-61.11	20231120	1820	42.31	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
117	20241111	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-95	5	-3.56	1800124945	701145	93.27	2610	2640	2545	3460	1870	2665	2567.36	8.81	96987	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	950	-4.65	2.21	12	1.90	-553.00	1164.00	6660	20231120	-61.41	1820	20240909	41.21	4105	-37.39	20240102	1820	41.21	20240909	6660	-61.41	20231120	1820	41.21	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
118	20241111	121116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-95	5	-3.56	1623517640	632746	84.17	2610	2640	2545	3460	1870	2665	2565.78	8.81	76255	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	950	-4.65	2.21	12	1.71	-553.00	1164.00	6660	20231120	-61.41	1820	20240909	41.21	4105	-37.39	20240102	1820	41.21	20240909	6660	-61.41	20231120	1820	41.21	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
119	20241111	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-90	5	-3.38	1454010685	566772	75.39	2610	2640	2545	3460	1870	2665	2565.37	8.81	76842	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	951	-4.66	2.21	12	1.53	-553.00	1164.00	6660	20231120	-61.34	1820	20240909	41.48	4105	-37.27	20240102	1820	41.48	20240909	6660	-61.34	20231120	1820	41.48	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
120	20241111	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-95	5	-3.56	1113234955	434128	57.75	2610	2640	2545	3460	1870	2665	2564.22	8.81	29087	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	950	-4.65	2.21	12	1.18	-553.00	1164.00	6660	20231120	-61.41	1820	20240909	41.21	4105	-37.39	20240102	1820	41.21	20240909	6660	-61.41	20231120	1820	41.21	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
121	20241111	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2555	-110	5	-4.13	418117575	162619	21.63	2610	2640	2550	3460	1870	2665	2570.96	8.81	-38143	2728	2696	2653	2621	2578	2702	2627	185	795	500	1650	5	1	36947060	944	-4.62	2.20	12	0.44	-553.00	1164.00	6660	20231120	-61.64	1820	20240909	40.38	4105	-37.76	20240102	1820	40.38	20240909	6660	-61.64	20231120	1820	40.38	20240909	1.02	N	376930	500	184 억	3254261	N	N	5	N	N
122	20241108	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	30	2	1.14	1955177710	739691	61.74	2665	2685	2610	3425	1845	2635	2643.11	8.82	-4675	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	985	-4.82	2.29	12	2.00	-553.00	1164.00	6660	20231120	-59.98	1820	20240909	46.43	4105	-35.08	20240102	1820	46.43	20240909	6660	-59.98	20231120	1820	46.43	20240909	1.07	N	376930	500	184 억	3259077	N	N	5	N	N
123	20241108	151110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	15	2	0.57	1814743255	686784	57.33	2665	2685	2610	3425	1845	2635	2642.38	8.82	2067	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	979	-4.79	2.28	12	1.86	-553.00	1164.00	6660	20231120	-60.21	1820	20240909	45.60	4105	-35.44	20240102	1820	45.60	20240909	6660	-60.21	20231120	1820	45.60	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
124	20241108	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-5	5	-0.19	1608056725	608570	50.80	2665	2685	2610	3425	1845	2635	2642.36	8.82	2695	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	972	-4.76	2.26	12	1.65	-553.00	1164.00	6660	20231120	-60.51	1820	20240909	44.51	4105	-35.93	20240102	1820	44.51	20240909	6660	-60.51	20231120	1820	44.51	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
125	20241108	131108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	-10	5	-0.38	1470436380	556186	46.43	2665	2685	2610	3425	1845	2635	2643.79	8.82	517	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	1.51	-553.00	1164.00	6660	20231120	-60.59	1820	20240909	44.23	4105	-36.05	20240102	1820	44.23	20240909	6660	-60.59	20231120	1820	44.23	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
126	20241108	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	25	2	0.95	1239001435	468117	39.07	2665	2685	2610	3425	1845	2635	2646.79	8.82	-12274	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	983	-4.81	2.29	12	1.27	-553.00	1164.00	6660	20231120	-60.06	1820	20240909	46.15	4105	-35.20	20240102	1820	46.15	20240909	6660	-60.06	20231120	1820	46.15	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
127	20241108	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-5	5	-0.19	1065371750	402552	33.60	2665	2685	2610	3425	1845	2635	2646.56	8.82	-29769	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	972	-4.76	2.26	12	1.09	-553.00	1164.00	6660	20231120	-60.51	1820	20240909	44.51	4105	-35.93	20240102	1820	44.51	20240909	6660	-60.51	20231120	1820	44.51	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
128	20241108	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	10	2	0.38	739703960	278703	23.26	2665	2685	2625	3425	1845	2635	2654.12	8.82	-43249	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	977	-4.78	2.27	12	0.75	-553.00	1164.00	6660	20231120	-60.29	1820	20240909	45.33	4105	-35.57	20240102	1820	45.33	20240909	6660	-60.29	20231120	1820	45.33	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
129	20241108	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	25	2	0.95	187447270	70535	5.89	2665	2685	2625	3425	1845	2635	2657.64	8.82	-15477	2848	2741	2673	2566	2498	2707	2532	185	790	500	1630	5	1	36947060	983	-4.81	2.29	12	0.19	-553.00	1164.00	6660	20231120	-60.06	1820	20240909	46.15	4105	-35.20	20240102	1820	46.15	20240909	6660	-60.06	20231120	1820	46.15	20240909	1.07	N	376930	500	184 억	3259077	N	N	6	N	N
130	20241107	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-145	5	-5.22	3133774170	1177191	78.72	2775	2780	2605	3610	1950	2780	2662.13	8.79	11480	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	974	-4.76	2.26	12	3.19	-553.00	1164.00	6660	20231120	-60.44	1820	20240909	44.78	4105	-35.81	20240102	1820	44.78	20240909	6660	-60.44	20231120	1820	44.78	20240909	1.00	N	376930	500	184 억	3247598	N	N	6	N	N
131	20241107	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	-155	5	-5.58	2939990435	1103272	73.78	2775	2780	2605	3610	1950	2780	2664.79	8.79	-976	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	970	-4.75	2.26	12	2.99	-553.00	1164.00	6660	20231120	-60.59	1820	20240909	44.23	4105	-36.05	20240102	1820	44.23	20240909	6660	-60.59	20231120	1820	44.23	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
132	20241107	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-140	5	-5.04	2533990850	948712	63.44	2775	2780	2620	3610	1950	2780	2670.98	8.79	10120	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	975	-4.77	2.27	12	2.57	-553.00	1164.00	6660	20231120	-60.36	1820	20240909	45.05	4105	-35.69	20240102	1820	45.05	20240909	6660	-60.36	20231120	1820	45.05	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
133	20241107	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-115	5	-4.14	1985337720	740917	49.55	2775	2780	2620	3610	1950	2780	2679.57	8.79	-74995	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	985	-4.82	2.29	12	2.01	-553.00	1164.00	6660	20231120	-59.98	1820	20240909	46.43	4105	-35.08	20240102	1820	46.43	20240909	6660	-59.98	20231120	1820	46.43	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
134	20241107	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-85	5	-3.06	1850155775	690445	46.17	2775	2780	2620	3610	1950	2780	2679.66	8.79	-77670	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	996	-4.87	2.32	12	1.87	-553.00	1164.00	6660	20231120	-59.53	1820	20240909	48.08	4105	-34.35	20240102	1820	48.08	20240909	6660	-59.53	20231120	1820	48.08	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
135	20241107	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-100	5	-3.60	1640356825	611866	40.92	2775	2780	2620	3610	1950	2780	2680.91	8.79	-100824	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	990	-4.85	2.30	12	1.66	-553.00	1164.00	6660	20231120	-59.76	1820	20240909	47.25	4105	-34.71	20240102	1820	47.25	20240909	6660	-59.76	20231120	1820	47.25	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
136	20241107	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-125	5	-4.50	1480990695	552126	36.92	2775	2780	2620	3610	1950	2780	2682.34	8.79	-109832	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	981	-4.80	2.28	12	1.49	-553.00	1164.00	6660	20231120	-60.14	1820	20240909	45.88	4105	-35.32	20240102	1820	45.88	20240909	6660	-60.14	20231120	1820	45.88	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
137	20241107	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-80	5	-2.88	539062825	199141	13.32	2775	2780	2670	3610	1950	2780	2706.94	8.79	-66169	2910	2845	2755	2690	2600	2877	2722	185	830	500	1720	5	1	36947060	998	-4.88	2.32	12	0.54	-553.00	1164.00	6660	20231120	-59.46	1820	20240909	48.35	4105	-34.23	20240102	1820	48.35	20240909	6660	-59.46	20231120	1820	48.35	20240909	1.00	N	376930	500	184 억	3247598	N	N	5	N	N
138	20241106	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	10	2	0.36	3990013770	1464283	108.72	2770	2820	2665	3600	1940	2770	2724.74	8.51	104133	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1027	-5.03	2.39	12	3.96	-553.00	1164.00	6660	20231120	-58.26	1820	20240909	52.75	4105	-32.28	20240102	1820	52.75	20240909	6660	-58.26	20231120	1820	52.75	20240909	1.19	N	376930	500	184 억	3143374	N	N	5	N	N
139	20241106	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	5	2	0.18	3858857050	1417075	105.22	2770	2820	2665	3600	1940	2770	2723.00	8.51	115227	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1025	-5.02	2.38	12	3.84	-553.00	1164.00	6660	20231120	-58.33	1820	20240909	52.47	4105	-32.40	20240102	1820	52.47	20240909	6660	-58.33	20231120	1820	52.47	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
140	20241106	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	3180929360	1172882	87.08	2770	2780	2665	3600	1940	2770	2711.89	8.51	183174	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1018	-4.98	2.37	12	3.17	-553.00	1164.00	6660	20231120	-58.63	1820	20240909	51.37	4105	-32.89	20240102	1820	51.37	20240909	6660	-58.63	20231120	1820	51.37	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
141	20241106	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-60	5	-2.17	2770006195	1022206	75.90	2770	2780	2665	3600	1940	2770	2709.63	8.51	159907	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1001	-4.90	2.33	12	2.77	-553.00	1164.00	6660	20231120	-59.31	1820	20240909	48.90	4105	-33.98	20240102	1820	48.90	20240909	6660	-59.31	20231120	1820	48.90	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
142	20241106	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-100	5	-3.61	2386245105	879405	65.29	2770	2780	2665	3600	1940	2770	2713.26	8.51	123081	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	986	-4.83	2.29	12	2.38	-553.00	1164.00	6660	20231120	-59.91	1820	20240909	46.70	4105	-34.96	20240102	1820	46.70	20240909	6660	-59.91	20231120	1820	46.70	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
143	20241106	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	-45	5	-1.62	1562765470	573709	42.60	2770	2780	2695	3600	1940	2770	2723.70	8.51	83563	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1007	-4.93	2.34	12	1.55	-553.00	1164.00	6660	20231120	-59.08	1820	20240909	49.73	4105	-33.62	20240102	1820	49.73	20240909	6660	-59.08	20231120	1820	49.73	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
144	20241106	101120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-35	5	-1.26	1203252975	441830	32.81	2770	2780	2695	3600	1940	2770	2722.98	8.51	73446	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1011	-4.95	2.35	12	1.20	-553.00	1164.00	6660	20231120	-58.93	1820	20240909	50.27	4105	-33.37	20240102	1820	50.27	20240909	6660	-58.93	20231120	1820	50.27	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
145	20241106	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	5	2	0.18	321153730	117130	8.70	2770	2780	2715	3600	1940	2770	2741.02	8.51	-4153	3003	2886	2818	2701	2633	2852	2667	185	830	500	1710	5	1	36947060	1025	-5.02	2.38	12	0.32	-553.00	1164.00	6660	20231120	-58.33	1820	20240909	52.47	4105	-32.40	20240102	1820	52.47	20240909	6660	-58.33	20231120	1820	52.47	20240909	1.19	N	376930	500	184 억	3143374	N	N	7	N	N
146	20241105	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-90	5	-3.15	3682124825	1306466	99.52	2900	2935	2750	3715	2005	2860	2818.40	8.49	7507	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1023	-5.01	2.38	12	3.54	-553.00	1164.00	6660	20231120	-58.41	1820	20240909	52.20	4105	-32.52	20240102	1820	52.20	20240909	6660	-58.41	20231120	1820	52.20	20240909	1.04	N	376930	500	184 억	3135898	N	N	7	N	N
147	20241105	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-75	5	-2.62	3393623015	1202512	91.60	2900	2935	2750	3715	2005	2860	2822.08	8.49	6514	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1029	-5.04	2.39	12	3.25	-553.00	1164.00	6660	20231120	-58.18	1820	20240909	53.02	4105	-32.16	20240102	1820	53.02	20240909	6660	-58.18	20231120	1820	53.02	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
148	20241105	141057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-80	5	-2.80	2988081455	1057533	80.56	2900	2935	2750	3715	2005	2860	2825.48	8.49	-9341	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1027	-5.03	2.39	12	2.86	-553.00	1164.00	6660	20231120	-58.26	1820	20240909	52.75	4105	-32.28	20240102	1820	52.75	20240909	6660	-58.26	20231120	1820	52.75	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
149	20241105	131105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-80	5	-2.80	2673053690	944128	71.92	2900	2935	2750	3715	2005	2860	2831.21	8.49	-23194	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1027	-5.03	2.39	12	2.56	-553.00	1164.00	6660	20231120	-58.26	1820	20240909	52.75	4105	-32.28	20240102	1820	52.75	20240909	6660	-58.26	20231120	1820	52.75	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
150	20241105	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-70	5	-2.45	2469298150	871130	66.36	2900	2935	2750	3715	2005	2860	2834.56	8.49	-24805	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1031	-5.05	2.40	12	2.36	-553.00	1164.00	6660	20231120	-58.11	1820	20240909	53.30	4105	-32.03	20240102	1820	53.30	20240909	6660	-58.11	20231120	1820	53.30	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
151	20241105	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-55	5	-1.92	2296486925	809083	61.63	2900	2935	2750	3715	2005	2860	2838.35	8.49	-26466	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1036	-5.07	2.41	12	2.19	-553.00	1164.00	6660	20231120	-57.88	1820	20240909	54.12	4105	-31.67	20240102	1820	54.12	20240909	6660	-57.88	20231120	1820	54.12	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
152	20241105	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	1552539430	542102	41.29	2900	2935	2800	3715	2005	2860	2863.93	8.49	-85104	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1046	-5.12	2.43	12	1.47	-553.00	1164.00	6660	20231120	-57.51	1820	20240909	55.49	4105	-31.06	20240102	1820	55.49	20240909	6660	-57.51	20231120	1820	55.49	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
153	20241105	091046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	40	2	1.40	475082110	165190	12.58	2900	2905	2820	3715	2005	2860	2876.08	8.49	-26155	3050	2955	2860	2765	2670	2907	2717	185	855	500	1770	5	1	36947060	1071	-5.24	2.49	12	0.45	-553.00	1164.00	6660	20231120	-56.46	1820	20240909	59.34	4105	-29.35	20240102	1820	59.34	20240909	6660	-56.46	20231120	1820	59.34	20240909	1.04	N	376930	500	184 억	3135898	N	N	1	N	N
154	20241104	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-60	5	-2.05	3654725515	1270468	51.48	2875	2955	2765	3795	2045	2920	2876.74	8.34	52808	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1057	-5.17	2.46	12	3.44	-553.00	1164.00	6660	20231120	-57.06	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	6660	-57.06	20231120	1820	57.14	20240909	1.06	N	376930	500	184 억	3082022	N	N	1	N	N
155	20241104	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-40	5	-1.37	3379818145	1174588	47.60	2875	2955	2765	3795	2045	2920	2877.44	8.34	54467	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1064	-5.21	2.47	12	3.18	-553.00	1164.00	6660	20231120	-56.76	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	6660	-56.76	20231120	1820	58.24	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
156	20241104	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-40	5	-1.37	3116099335	1083037	43.89	2875	2955	2765	3795	2045	2920	2877.18	8.34	79360	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1064	-5.21	2.47	12	2.93	-553.00	1164.00	6660	20231120	-56.76	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	6660	-56.76	20231120	1820	58.24	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
157	20241104	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-30	5	-1.03	2807861805	976529	39.57	2875	2955	2765	3795	2045	2920	2875.34	8.34	88496	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1068	-5.23	2.48	12	2.64	-553.00	1164.00	6660	20231120	-56.61	1820	20240909	58.79	4105	-29.60	20240102	1820	58.79	20240909	6660	-56.61	20231120	1820	58.79	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
158	20241104	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-40	5	-1.37	2346963180	816422	33.08	2875	2955	2765	3795	2045	2920	2874.68	8.34	58831	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1064	-5.21	2.47	12	2.21	-553.00	1164.00	6660	20231120	-56.76	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	6660	-56.76	20231120	1820	58.24	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
159	20241104	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-25	5	-0.86	2104961740	732691	29.69	2875	2955	2765	3795	2045	2920	2872.91	8.34	51834	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1070	-5.24	2.49	12	1.98	-553.00	1164.00	6660	20231120	-56.53	1820	20240909	59.07	4105	-29.48	20240102	1820	59.07	20240909	6660	-56.53	20231120	1820	59.07	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
160	20241104	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-50	5	-1.71	1698736295	591912	23.99	2875	2955	2765	3795	2045	2920	2869.90	8.34	62309	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1060	-5.19	2.47	12	1.60	-553.00	1164.00	6660	20231120	-56.91	1820	20240909	57.69	4105	-30.09	20240102	1820	57.69	20240909	6660	-56.91	20231120	1820	57.69	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
161	20241104	091026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	30	2	1.03	434553960	149660	6.06	2875	2950	2875	3795	2045	2920	2903.59	8.34	45792	3293	3106	2968	2781	2643	3037	2712	185	875	500	1810	5	1	36947060	1090	-5.33	2.53	12	0.41	-553.00	1164.00	6660	20231120	-55.71	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	6660	-55.71	20231120	1820	62.09	20240909	1.06	N	376930	500	184 억	3082022	N	N	102	N	N
162	20241101	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-235	5	-7.45	7278409030	2443200	25.04	3080	3155	2830	4100	2210	3155	2979.16	8.33	4343	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1079	-5.28	2.51	12	6.61	-553.00	1164.00	6660	20231120	-56.16	1820	20240909	60.44	4105	-28.87	20240102	1820	60.44	20240909	6660	-56.16	20231120	1820	60.44	20240909	0.90	N	376930	500	184 억	3077732	N	N	102	N	N
163	20241101	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-315	5	-9.98	7015747310	2352274	24.11	3080	3155	2830	4100	2210	3155	2982.52	8.33	-9488	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1049	-5.14	2.44	12	6.37	-553.00	1164.00	6660	20231120	-57.36	1820	20240909	56.04	4105	-30.82	20240102	1820	56.04	20240909	6660	-57.36	20231120	1820	56.04	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
164	20241101	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-265	5	-8.40	6198350690	2067010	21.18	3080	3155	2855	4100	2210	3155	2998.68	8.33	-22786	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1068	-5.23	2.48	12	5.59	-553.00	1164.00	6660	20231120	-56.61	1820	20240909	58.79	4105	-29.60	20240102	1820	58.79	20240909	6660	-56.61	20231120	1820	58.79	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
165	20241101	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-190	5	-6.02	5526016220	1836055	18.82	3080	3155	2855	4100	2210	3155	3009.70	8.33	-46976	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1095	-5.36	2.55	12	4.97	-553.00	1164.00	6660	20231120	-55.48	1820	20240909	62.91	4105	-27.77	20240102	1820	62.91	20240909	6660	-55.48	20231120	1820	62.91	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
166	20241101	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-230	5	-7.29	5160964080	1711882	17.54	3080	3155	2855	4100	2210	3155	3014.77	8.33	-61827	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1081	-5.29	2.51	12	4.63	-553.00	1164.00	6660	20231120	-56.08	1820	20240909	60.71	4105	-28.75	20240102	1820	60.71	20240909	6660	-56.08	20231120	1820	60.71	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
167	20241101	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	-250	5	-7.92	4690036875	1550434	15.89	3080	3155	2855	4100	2210	3155	3024.96	8.33	-53936	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1073	-5.25	2.50	12	4.20	-553.00	1164.00	6660	20231120	-56.38	1820	20240909	59.62	4105	-29.23	20240102	1820	59.62	20240909	6660	-56.38	20231120	1820	59.62	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
168	20241101	101141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-95	5	-3.01	2449041795	795561	8.15	3080	3155	3025	4100	2210	3155	3078.36	8.33	89370	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1131	-5.53	2.63	12	2.15	-553.00	1164.00	6660	20231120	-54.05	1820	20240909	68.13	4105	-25.46	20240102	1820	68.13	20240909	6660	-54.05	20231120	1820	68.13	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N
169	20241101	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-110	5	-3.49	892115935	291443	2.99	3080	3115	3025	4100	2210	3155	3060.95	8.33	9993	3495	3325	3175	3005	2855	3410	3090	185	945	500	1950	5	1	36947060	1125	-5.51	2.62	12	0.79	-553.00	1164.00	6660	20231120	-54.28	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	6660	-54.28	20231120	1820	67.31	20240909	0.90	N	376930	500	184 억	3077732	N	N	334	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History