KissMeData/464080/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-240	5	-2.50	152726312130	15434733	104.03	10030	10440	9310	12490	6730	9610	9896.35	0.89	-140311	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1657	14.28	7.29	12	87.29	656.00	1285.00	21100	20240625	-55.59	4975	20240823	88.34	21100	-55.59	20240625	4975	88.34	20240823	21100	-55.59	20240625	4975	88.34	20240823	4.86	N	464080	100	17 억	157891	N	N	169	N	N
3	20241129	151509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-210	5	-2.19	150050036930	15149207	102.11	10030	10440	9350	12490	6730	9610	9904.82	0.89	-152250	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1662	14.33	7.32	12	85.68	656.00	1285.00	21100	20240625	-55.45	4975	20240823	88.94	21100	-55.45	20240625	4975	88.94	20240823	21100	-55.45	20240625	4975	88.94	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
4	20241129	141512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	10	2	0.10	142247687260	14327054	96.57	10030	10440	9480	12490	6730	9610	9928.62	0.89	-145857	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1701	14.66	7.49	12	81.03	656.00	1285.00	21100	20240625	-54.41	4975	20240823	93.37	21100	-54.41	20240625	4975	93.37	20240823	21100	-54.41	20240625	4975	93.37	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
5	20241129	131507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	20	2	0.21	138042143250	13890370	93.62	10030	10440	9480	12490	6730	9610	9937.99	0.89	-153827	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1703	14.68	7.49	12	78.56	656.00	1285.00	21100	20240625	-54.36	4975	20240823	93.57	21100	-54.36	20240625	4975	93.57	20240823	21100	-54.36	20240625	4975	93.57	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
6	20241129	121508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	20	2	0.21	132574072650	13322562	89.80	10030	10440	9480	12490	6730	9610	9951.11	0.89	-124914	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1703	14.68	7.49	12	75.35	656.00	1285.00	21100	20240625	-54.36	4975	20240823	93.57	21100	-54.36	20240625	4975	93.57	20240823	21100	-54.36	20240625	4975	93.57	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
7	20241129	111510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	180	2	1.87	125870931530	12634615	85.16	10030	10440	9480	12490	6730	9610	9962.41	0.89	-110040	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1731	14.92	7.62	12	71.46	656.00	1285.00	21100	20240625	-53.60	4975	20240823	96.78	21100	-53.60	20240625	4975	96.78	20240823	21100	-53.60	20240625	4975	96.78	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
8	20241129	101501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	360	2	3.75	86652620740	8721249	58.78	10030	10440	9480	12490	6730	9610	9935.83	0.89	-67355	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1763	15.20	7.76	12	49.32	656.00	1285.00	21100	20240625	-52.75	4975	20240823	100.40	21100	-52.75	20240625	4975	100.40	20240823	21100	-52.75	20240625	4975	100.40	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
9	20241129	091506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	420	2	4.37	48940254650	4861559	32.77	10030	10440	9720	12490	6730	9610	10066.85	0.89	-112340	10730	10170	9050	8490	7370	10450	8770	18	2880	100	5950	10	1	17681830	1773	15.29	7.81	12	27.49	656.00	1285.00	21100	20240625	-52.46	4975	20240823	101.61	21100	-52.46	20240625	4975	101.61	20240823	21100	-52.46	20240625	4975	101.61	20240823	4.86	N	464080	100	17 억	157891	N	N	0	N	N
10	20241128	161445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	1440	2	17.63	123903176090	13998641	85.99	8000	9610	7930	10620	5720	8170	8840.74	0.69	89579	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1699	14.65	7.48	12	79.17	656.00	1285.00	21100	20240625	-54.45	4975	20240823	93.17	21100	-54.45	20240625	4975	93.17	20240823	21100	-54.45	20240625	4975	93.17	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
11	20241128	151514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	990	2	12.12	107839718340	12292409	75.51	8000	9200	7930	10620	5720	8170	8772.95	0.69	30657	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1620	13.96	7.13	12	69.52	656.00	1285.00	21100	20240625	-56.59	4975	20240823	84.12	21100	-56.59	20240625	4975	84.12	20240823	21100	-56.59	20240625	4975	84.12	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
12	20241128	141513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	940	2	11.51	76679133370	8818065	54.17	8000	9150	7930	10620	5720	8170	8695.78	0.69	38498	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1611	13.89	7.09	12	49.87	656.00	1285.00	21100	20240625	-56.82	4975	20240823	83.12	21100	-56.82	20240625	4975	83.12	20240823	21100	-56.82	20240625	4975	83.12	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
13	20241128	131509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	420	2	5.14	49097249470	5714077	35.10	8000	8880	7930	10620	5720	8170	8592.45	0.69	84466	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1519	13.09	6.68	12	32.32	656.00	1285.00	21100	20240625	-59.29	4975	20240823	72.66	21100	-59.29	20240625	4975	72.66	20240823	21100	-59.29	20240625	4975	72.66	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
14	20241128	121507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	610	2	7.47	41267697080	4812522	29.56	8000	8880	7930	10620	5720	8170	8575.20	0.69	81730	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1552	13.38	6.83	12	27.22	656.00	1285.00	21100	20240625	-58.39	4975	20240823	76.48	21100	-58.39	20240625	4975	76.48	20240823	21100	-58.39	20240625	4975	76.48	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
15	20241128	111512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	500	2	6.12	33830360240	3963055	24.34	8000	8850	7930	10620	5720	8170	8536.58	0.69	32104	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1533	13.22	6.75	12	22.41	656.00	1285.00	21100	20240625	-58.91	4975	20240823	74.27	21100	-58.91	20240625	4975	74.27	20240823	21100	-58.91	20240625	4975	74.27	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
16	20241128	101508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	450	2	5.51	15657615820	1868712	11.48	8000	8720	7930	10620	5720	8170	8379.00	0.69	-34108	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1524	13.14	6.71	12	10.57	656.00	1285.00	21100	20240625	-59.15	4975	20240823	73.27	21100	-59.15	20240625	4975	73.27	20240823	21100	-59.15	20240625	4975	73.27	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
17	20241128	091506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	10	2	0.12	2435639160	302102	1.86	8000	8240	7930	10620	5720	8170	8061.74	0.69	9349	9896	9032	8416	7552	6936	8725	7245	18	2450	100	5060	10	1	17681830	1446	12.47	6.37	12	1.71	656.00	1285.00	21100	20240625	-61.23	4975	20240823	64.42	21100	-61.23	20240625	4975	64.42	20240823	21100	-61.23	20240625	4975	64.42	20240823	4.46	N	464080	100	17 억	121198	N	N	312	N	N
18	20241127	161428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	-260	5	-3.08	139888200220	16188352	364.74	8390	9280	7800	10950	5910	8430	8642.41	0.25	79908	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1445	12.45	6.36	12	91.55	656.00	1285.00	21100	20240625	-61.28	4975	20240823	64.22	21100	-61.28	20240625	4975	64.22	20240823	21100	-61.28	20240625	4975	64.22	20240823	4.03	N	464080	100	17 억	44598	N	N	312	N	N
19	20241127	151457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	-180	5	-2.14	138598230830	16030878	361.19	8390	9280	7800	10950	5910	8430	8646.28	0.25	61882	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1459	12.58	6.42	12	90.66	656.00	1285.00	21100	20240625	-60.90	4975	20240823	65.83	21100	-60.90	20240625	4975	65.83	20240823	21100	-60.90	20240625	4975	65.83	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
20	20241127	141449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	-310	5	-3.68	132703479530	15308580	344.92	8390	9280	7800	10950	5910	8430	8669.24	0.25	-1170	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1436	12.38	6.32	12	86.58	656.00	1285.00	21100	20240625	-61.52	4975	20240823	63.22	21100	-61.52	20240625	4975	63.22	20240823	21100	-61.52	20240625	4975	63.22	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
21	20241127	131448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	50	2	0.59	113956018920	13002993	292.97	8390	9280	8100	10950	5910	8430	8764.93	0.25	2374	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1499	12.93	6.60	12	73.54	656.00	1285.00	21100	20240625	-59.81	4975	20240823	70.45	21100	-59.81	20240625	4975	70.45	20240823	21100	-59.81	20240625	4975	70.45	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
22	20241127	121504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	530	2	6.29	59426213760	6920200	155.92	8390	8990	8100	10950	5910	8430	8588.34	0.25	-29644	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1584	13.66	6.97	12	39.14	656.00	1285.00	21100	20240625	-57.54	4975	20240823	80.10	21100	-57.54	20240625	4975	80.10	20240823	21100	-57.54	20240625	4975	80.10	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
23	20241127	111454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	10	2	0.12	31862553160	3783830	85.25	8390	8800	8100	10950	5910	8430	8420.61	0.25	49610	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1492	12.87	6.57	12	21.40	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
24	20241127	101458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	50	2	0.59	28436306240	3377005	76.09	8390	8800	8100	10950	5910	8430	8420.45	0.25	71968	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1499	12.93	6.60	12	19.10	656.00	1285.00	21100	20240625	-59.81	4975	20240823	70.45	21100	-59.81	20240625	4975	70.45	20240823	21100	-59.81	20240625	4975	70.45	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
25	20241127	091454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	20	2	0.24	9663826340	1162500	26.19	8390	8520	8100	10950	5910	8430	8308.49	0.25	5402	9190	8810	8270	7890	7350	9000	8080	18	2520	100	5220	10	1	17681830	1494	12.88	6.58	12	6.57	656.00	1285.00	21100	20240625	-59.95	4975	20240823	69.85	21100	-59.95	20240625	4975	69.85	20240823	21100	-59.95	20240625	4975	69.85	20240823	4.03	N	464080	100	17 억	44598	N	N	1147	N	N
26	20241126	161429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	210	2	2.55	34735347570	4228888	164.03	7920	8650	7730	10680	5760	8220	8212.18	0.47	-37913	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1491	12.85	6.56	12	23.92	656.00	1285.00	21100	20240625	-60.05	4975	20240823	69.45	21100	-60.05	20240625	4975	69.45	20240823	21100	-60.05	20240625	4975	69.45	20240823	4.04	N	464080	100	17 억	82744	N	N	1147	N	N
27	20241126	151447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	220	2	2.68	25690380540	3163395	122.70	7920	8540	7730	10680	5760	8220	8121.11	0.47	-17893	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1492	12.87	6.57	12	17.89	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
28	20241126	141449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-150	5	-1.82	12124331400	1531038	59.39	7920	8140	7730	10680	5760	8220	7918.84	0.47	10092	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1427	12.30	6.28	12	8.66	656.00	1285.00	21100	20240625	-61.75	4975	20240823	62.21	21100	-61.75	20240625	4975	62.21	20240823	21100	-61.75	20240625	4975	62.21	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
29	20241126	131443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-230	5	-2.80	10259077060	1298381	50.36	7920	8100	7730	10680	5760	8220	7901.20	0.47	12899	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1413	12.18	6.22	12	7.34	656.00	1285.00	21100	20240625	-62.13	4975	20240823	60.60	21100	-62.13	20240625	4975	60.60	20240823	21100	-62.13	20240625	4975	60.60	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
30	20241126	121450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-300	5	-3.65	8488172780	1077540	41.80	7920	8030	7730	10680	5760	8220	7877.06	0.47	15181	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1400	12.07	6.16	12	6.09	656.00	1285.00	21100	20240625	-62.46	4975	20240823	59.20	21100	-62.46	20240625	4975	59.20	20240823	21100	-62.46	20240625	4975	59.20	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
31	20241126	111454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-330	5	-4.01	7143071210	908430	35.24	7920	8030	7730	10680	5760	8220	7862.72	0.47	11557	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1395	12.03	6.14	12	5.14	656.00	1285.00	21100	20240625	-62.61	4975	20240823	58.59	21100	-62.61	20240625	4975	58.59	20240823	21100	-62.61	20240625	4975	58.59	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
32	20241126	101507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	-360	5	-4.38	6339157150	806768	31.29	7920	8030	7730	10680	5760	8220	7857.04	0.47	27317	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1390	11.98	6.12	12	4.56	656.00	1285.00	21100	20240625	-62.75	4975	20240823	57.99	21100	-62.75	20240625	4975	57.99	20240823	21100	-62.75	20240625	4975	57.99	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
33	20241126	091453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-320	5	-3.89	2901338540	369871	14.35	7920	7930	7730	10680	5760	8220	7843.21	0.47	2481	8653	8436	8023	7806	7393	8545	7915	18	2460	100	5090	10	1	17681830	1397	12.04	6.15	12	2.09	656.00	1285.00	21100	20240625	-62.56	4975	20240823	58.79	21100	-62.56	20240625	4975	58.79	20240823	21100	-62.56	20240625	4975	58.79	20240823	4.04	N	464080	100	17 억	82744	N	N	2	N	N
34	20241125	161413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	40	2	0.49	19813012840	2496264	68.12	8110	8240	7610	10630	5730	8180	7934.15	0.41	10171	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1453	12.53	6.40	12	14.12	656.00	1285.00	21100	20240625	-61.04	4975	20240823	65.23	21100	-61.04	20240625	4975	65.23	20240823	21100	-61.04	20240625	4975	65.23	20240823	3.85	N	464080	100	17 억	72433	N	N	2	N	N
35	20241125	151443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	-100	5	-1.22	14852654540	1890101	51.58	8110	8130	7610	10630	5730	8180	7858.00	0.41	59428	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1429	12.32	6.29	12	10.69	656.00	1285.00	21100	20240625	-61.71	4975	20240823	62.41	21100	-61.71	20240625	4975	62.41	20240823	21100	-61.71	20240625	4975	62.41	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
36	20241125	141437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-290	5	-3.55	11746819700	1499473	40.92	8110	8130	7610	10630	5730	8180	7833.79	0.41	51402	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1395	12.03	6.14	12	8.48	656.00	1285.00	21100	20240625	-62.61	4975	20240823	58.59	21100	-62.61	20240625	4975	58.59	20240823	21100	-62.61	20240625	4975	58.59	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
37	20241125	131427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7870	-310	5	-3.79	11139876090	1422465	38.82	8110	8130	7610	10630	5730	8180	7831.20	0.41	58453	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1392	12.00	6.12	12	8.04	656.00	1285.00	21100	20240625	-62.70	4975	20240823	58.19	21100	-62.70	20240625	4975	58.19	20240823	21100	-62.70	20240625	4975	58.19	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
38	20241125	121444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	-350	5	-4.28	10493081200	1339939	36.57	8110	8130	7610	10630	5730	8180	7830.82	0.41	51723	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1384	11.94	6.09	12	7.58	656.00	1285.00	21100	20240625	-62.89	4975	20240823	57.39	21100	-62.89	20240625	4975	57.39	20240823	21100	-62.89	20240625	4975	57.39	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
39	20241125	111439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7870	-310	5	-3.79	9973027910	1273707	34.76	8110	8130	7610	10630	5730	8180	7829.71	0.41	42198	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1392	12.00	6.12	12	7.20	656.00	1285.00	21100	20240625	-62.70	4975	20240823	58.19	21100	-62.70	20240625	4975	58.19	20240823	21100	-62.70	20240625	4975	58.19	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
40	20241125	101423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	-350	5	-4.28	8187372240	1046389	28.56	8110	8130	7610	10630	5730	8180	7824.15	0.41	15348	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1384	11.94	6.09	12	5.92	656.00	1285.00	21100	20240625	-62.89	4975	20240823	57.39	21100	-62.89	20240625	4975	57.39	20240823	21100	-62.89	20240625	4975	57.39	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
41	20241125	091420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-280	5	-3.42	3289066520	414157	11.30	8110	8130	7810	10630	5730	8180	7941.15	0.41	29528	8693	8436	8173	7916	7653	8565	8045	18	2450	100	5070	10	1	17681830	1397	12.04	6.15	12	2.34	656.00	1285.00	21100	20240625	-62.56	4975	20240823	58.79	21100	-62.56	20240625	4975	58.79	20240823	21100	-62.56	20240625	4975	58.79	20240823	3.85	N	464080	100	17 억	72433	N	N	9	N	N
42	20241122	161302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-60	5	-0.73	29344593520	3597272	77.39	8080	8430	7910	10710	5770	8240	8156.98	0.15	48047	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1446	12.47	6.37	12	20.34	656.00	1285.00	21100	20240625	-61.23	4975	20240823	64.42	21100	-61.23	20240625	4975	64.42	20240823	21100	-61.23	20240625	4975	64.42	20240823	4.20	N	464080	100	17 억	26373	N	N	9	N	N
43	20241122	151318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	-100	5	-1.21	27934702260	3423981	73.66	8080	8430	7910	10710	5770	8240	8158.19	0.15	55962	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1439	12.41	6.33	12	19.36	656.00	1285.00	21100	20240625	-61.42	4975	20240823	63.62	21100	-61.42	20240625	4975	63.62	20240823	21100	-61.42	20240625	4975	63.62	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
44	20241122	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	-140	5	-1.70	25086588960	3073234	66.12	8080	8430	7910	10710	5770	8240	8162.55	0.15	98159	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1432	12.35	6.30	12	17.38	656.00	1285.00	21100	20240625	-61.61	4975	20240823	62.81	21100	-61.61	20240625	4975	62.81	20240823	21100	-61.61	20240625	4975	62.81	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
45	20241122	131315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	-110	5	-1.33	22911039590	2804300	60.33	8080	8430	7910	10710	5770	8240	8169.59	0.15	68135	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1438	12.39	6.33	12	15.86	656.00	1285.00	21100	20240625	-61.47	4975	20240823	63.42	21100	-61.47	20240625	4975	63.42	20240823	21100	-61.47	20240625	4975	63.42	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
46	20241122	121324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-50	5	-0.61	21348880900	2613845	56.23	8080	8430	7910	10710	5770	8240	8167.20	0.15	75244	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1448	12.48	6.37	12	14.78	656.00	1285.00	21100	20240625	-61.18	4975	20240823	64.62	21100	-61.18	20240625	4975	64.62	20240823	21100	-61.18	20240625	4975	64.62	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
47	20241122	111310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	0	3	0.00	18257472040	2237898	48.15	8080	8430	7910	10710	5770	8240	8157.77	0.15	29848	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1457	12.56	6.41	12	12.66	656.00	1285.00	21100	20240625	-60.95	4975	20240823	65.63	21100	-60.95	20240625	4975	65.63	20240823	21100	-60.95	20240625	4975	65.63	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
48	20241122	101333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-320	5	-3.88	7508466660	934216	20.10	8080	8150	7910	10710	5770	8240	8033.90	0.15	35352	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1400	12.07	6.16	12	5.28	656.00	1285.00	21100	20240625	-62.46	4975	20240823	59.20	21100	-62.46	20240625	4975	59.20	20240823	21100	-62.46	20240625	4975	59.20	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
49	20241122	091324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-250	5	-3.03	3642167700	453014	9.75	8080	8130	7910	10710	5770	8240	8033.05	0.15	22940	8713	8476	8003	7766	7293	8595	7885	18	2470	100	5100	10	1	17681830	1413	12.18	6.22	12	2.56	656.00	1285.00	21100	20240625	-62.13	4975	20240823	60.60	21100	-62.13	20240625	4975	60.60	20240823	21100	-62.13	20240625	4975	60.60	20240823	4.20	N	464080	100	17 억	26373	N	N	165	N	N
50	20241121	161312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	440	2	5.64	35725705160	4478587	85.10	7600	8240	7530	10140	5460	7800	7975.14	0.37	-36536	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1457	12.56	6.41	12	25.33	656.00	1285.00	21100	20240625	-60.95	4975	20240823	65.63	21100	-60.95	20240625	4975	65.63	20240823	21100	-60.95	20240625	4975	65.63	20240823	2.39	N	464080	100	17 억	66188	N	N	165	N	N
51	20241121	151336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	350	2	4.49	31654855210	3981184	75.64	7600	8200	7530	10140	5460	7800	7951.12	0.37	-22507	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1441	12.42	6.34	12	22.52	656.00	1285.00	21100	20240625	-61.37	4975	20240823	63.82	21100	-61.37	20240625	4975	63.82	20240823	21100	-61.37	20240625	4975	63.82	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
52	20241121	141332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	50	2	0.64	17849659530	2270534	43.14	7600	8070	7530	10140	5460	7800	7861.44	0.37	8746	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1388	11.97	6.11	12	12.84	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
53	20241121	131324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	0	3	0.00	16659436700	2117774	40.24	7600	8070	7530	10140	5460	7800	7866.49	0.37	5474	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1379	11.89	6.07	12	11.98	656.00	1285.00	21100	20240625	-63.03	4975	20240823	56.78	21100	-63.03	20240625	4975	56.78	20240823	21100	-63.03	20240625	4975	56.78	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
54	20241121	121327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7970	170	2	2.18	14938088660	1898394	36.07	7600	8070	7530	10140	5460	7800	7868.81	0.37	-9164	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1409	12.15	6.20	12	10.74	656.00	1285.00	21100	20240625	-62.23	4975	20240823	60.20	21100	-62.23	20240625	4975	60.20	20240823	21100	-62.23	20240625	4975	60.20	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
55	20241121	111331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	90	2	1.15	11368474290	1451139	27.57	7600	8030	7530	10140	5460	7800	7834.18	0.37	-1736	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1395	12.03	6.14	12	8.21	656.00	1285.00	21100	20240625	-62.61	4975	20240823	58.59	21100	-62.61	20240625	4975	58.59	20240823	21100	-62.61	20240625	4975	58.59	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
56	20241121	101330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	100	2	1.28	7212141980	924918	17.57	7600	7960	7530	10140	5460	7800	7797.60	0.37	11369	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1397	12.04	6.15	12	5.23	656.00	1285.00	21100	20240625	-62.56	4975	20240823	58.79	21100	-62.56	20240625	4975	58.79	20240823	21100	-62.56	20240625	4975	58.79	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
57	20241121	091329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	50	2	0.64	3014404650	388884	7.39	7600	7940	7530	10140	5460	7800	7751.40	0.37	12295	9086	8442	8036	7392	6986	8240	7190	18	2340	100	4830	10	1	17681830	1388	11.97	6.11	12	2.20	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	2.39	N	464080	100	17 억	66188	N	N	312	N	N
58	20241120	161316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	-320	5	-3.94	41723756270	5123090	42.18	8620	8680	7630	10550	5690	8120	8144.56	0.79	-70245	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1379	11.89	6.07	12	28.97	656.00	1285.00	21100	20240625	-63.03	4975	20240823	56.78	21100	-63.03	20240625	4975	56.78	20240823	21100	-63.03	20240625	4975	56.78	20240823	2.33	N	464080	100	17 억	140383	N	N	312	N	N
59	20241120	151337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-280	5	-3.45	40931575290	5021789	41.35	8620	8680	7630	10550	5690	8120	8150.80	0.79	-69804	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1386	11.95	6.10	12	28.40	656.00	1285.00	21100	20240625	-62.84	4975	20240823	57.59	21100	-62.84	20240625	4975	57.59	20240823	21100	-62.84	20240625	4975	57.59	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
60	20241120	141338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-220	5	-2.71	37292498780	4565734	37.60	8620	8680	7630	10550	5690	8120	8167.91	0.79	-55169	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1397	12.04	6.15	12	25.82	656.00	1285.00	21100	20240625	-62.56	4975	20240823	58.79	21100	-62.56	20240625	4975	58.79	20240823	21100	-62.56	20240625	4975	58.79	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
61	20241120	131338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	-330	5	-4.06	34783235410	4248660	34.98	8620	8680	7630	10550	5690	8120	8186.87	0.79	-53495	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1377	11.88	6.06	12	24.03	656.00	1285.00	21100	20240625	-63.08	4975	20240823	56.58	21100	-63.08	20240625	4975	56.58	20240823	21100	-63.08	20240625	4975	56.58	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
62	20241120	121336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7760	-360	5	-4.43	33970013730	4144005	34.12	8620	8680	7630	10550	5690	8120	8197.39	0.79	-55497	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1372	11.83	6.04	12	23.44	656.00	1285.00	21100	20240625	-63.22	4975	20240823	55.98	21100	-63.22	20240625	4975	55.98	20240823	21100	-63.22	20240625	4975	55.98	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
63	20241120	111340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	-340	5	-4.19	32959566280	4014156	33.05	8620	8680	7630	10550	5690	8120	8210.83	0.79	-62772	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1376	11.86	6.05	12	22.70	656.00	1285.00	21100	20240625	-63.13	4975	20240823	56.38	21100	-63.13	20240625	4975	56.38	20240823	21100	-63.13	20240625	4975	56.38	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
64	20241120	101339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	-290	5	-3.57	31476079790	3824962	31.50	8620	8680	7630	10550	5690	8120	8229.12	0.79	-68574	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1384	11.94	6.09	12	21.63	656.00	1285.00	21100	20240625	-62.89	4975	20240823	57.39	21100	-62.89	20240625	4975	57.39	20240823	21100	-62.89	20240625	4975	57.39	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
65	20241120	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	60	2	0.74	19094653680	2264295	18.64	8620	8680	8110	10550	5690	8120	8432.94	0.79	-85396	8813	8466	8103	7756	7393	8640	7930	18	2430	100	5030	10	1	17681830	1446	12.47	6.37	12	12.81	656.00	1285.00	21100	20240625	-61.23	4975	20240823	64.42	21100	-61.23	20240625	4975	64.42	20240823	21100	-61.23	20240625	4975	64.42	20240823	2.33	N	464080	100	17 억	140383	N	N	625	N	N
66	20241119	161221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	600	2	7.98	91372104460	11343535	197.83	8060	8450	7740	9770	5270	7520	8053.37	1.18	-69888	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1436	12.38	6.32	12	64.15	656.00	1285.00	21100	20240625	-61.52	4975	20240823	63.22	21100	-61.52	20240625	4975	63.22	20240823	21100	-61.52	20240625	4975	63.22	20240823	2.38	N	464080	100	17 억	208129	N	N	625	N	N
67	20241119	151246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	500	2	6.65	88101599700	10940530	190.80	8060	8450	7740	9770	5270	7520	8052.77	1.18	-24375	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1418	12.23	6.24	12	61.87	656.00	1285.00	21100	20240625	-61.99	4975	20240823	61.21	21100	-61.99	20240625	4975	61.21	20240823	21100	-61.99	20240625	4975	61.21	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
68	20241119	141242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	330	2	4.39	84998618100	10549998	183.99	8060	8450	7740	9770	5270	7520	8056.74	1.18	-31354	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1388	11.97	6.11	12	59.67	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
69	20241119	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7910	390	2	5.19	82774516090	10266872	179.05	8060	8450	7740	9770	5270	7520	8062.29	1.18	-36440	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1399	12.06	6.16	12	58.06	656.00	1285.00	21100	20240625	-62.51	4975	20240823	58.99	21100	-62.51	20240625	4975	58.99	20240823	21100	-62.51	20240625	4975	58.99	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
70	20241119	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	400	2	5.32	72179382110	8943176	155.97	8060	8450	7740	9770	5270	7520	8070.89	1.18	-99630	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1400	12.07	6.16	12	50.58	656.00	1285.00	21100	20240625	-62.46	4975	20240823	59.20	21100	-62.46	20240625	4975	59.20	20240823	21100	-62.46	20240625	4975	59.20	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
71	20241119	111244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	410	2	5.45	69058955980	8545786	149.04	8060	8450	7740	9770	5270	7520	8081.05	1.18	-132108	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1402	12.09	6.17	12	48.33	656.00	1285.00	21100	20240625	-62.42	4975	20240823	59.40	21100	-62.42	20240625	4975	59.40	20240823	21100	-62.42	20240625	4975	59.40	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
72	20241119	101310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	260	2	3.46	62534498930	7719783	134.63	8060	8450	7780	9770	5270	7520	8100.55	1.18	-153848	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1376	11.86	6.05	12	43.66	656.00	1285.00	21100	20240625	-63.13	4975	20240823	56.38	21100	-63.13	20240625	4975	56.38	20240823	21100	-63.13	20240625	4975	56.38	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
73	20241119	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8210	690	2	9.18	30255107820	3748257	65.37	8060	8280	7810	9770	5270	7520	8071.78	1.18	-129244	8540	8030	7010	6500	5480	8285	6755	18	2250	100	4660	10	1	17681830	1452	12.52	6.39	12	21.20	656.00	1285.00	21100	20240625	-61.09	4975	20240823	65.03	21100	-61.09	20240625	4975	65.03	20240823	21100	-61.09	20240625	4975	65.03	20240823	2.38	N	464080	100	17 억	208129	N	N	675	N	N
74	20241118	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	1730	1	29.88	40819434750	5731489	1523.70	6070	7520	5990	7520	4060	5790	7121.91	0.72	77766	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1330	11.46	5.85	12	32.41	656.00	1285.00	21100	20240625	-64.36	4975	20240823	51.16	21100	-64.36	20240625	4975	51.16	20240823	21100	-64.36	20240625	4975	51.16	20240823	2.40	N	464080	100	17 억	126923	N	N	675	N	N
75	20241118	151244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	1730	1	29.88	40780669150	5726334	1522.33	6070	7520	5990	7520	4060	5790	7121.60	0.72	77539	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1330	11.46	5.85	12	32.39	656.00	1285.00	21100	20240625	-64.36	4975	20240823	51.16	21100	-64.36	20240625	4975	51.16	20240823	21100	-64.36	20240625	4975	51.16	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
76	20241118	141249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	1730	1	29.88	40584246750	5700214	1515.39	6070	7520	5990	7520	4060	5790	7119.78	0.72	77765	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1330	11.46	5.85	12	32.24	656.00	1285.00	21100	20240625	-64.36	4975	20240823	51.16	21100	-64.36	20240625	4975	51.16	20240823	21100	-64.36	20240625	4975	51.16	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
77	20241118	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	1730	1	29.88	40082903390	5633546	1497.66	6070	7520	5990	7520	4060	5790	7115.04	0.72	77881	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1330	11.46	5.85	12	31.86	656.00	1285.00	21100	20240625	-64.36	4975	20240823	51.16	21100	-64.36	20240625	4975	51.16	20240823	21100	-64.36	20240625	4975	51.16	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
78	20241118	121243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	1370	2	23.66	17343808430	2567603	682.59	6070	7200	5990	7520	4060	5790	6754.86	0.72	159207	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1266	10.91	5.57	12	14.52	656.00	1285.00	21100	20240625	-66.07	4975	20240823	43.92	21100	-66.07	20240625	4975	43.92	20240823	21100	-66.07	20240625	4975	43.92	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
79	20241118	111242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	1260	2	21.76	14032788000	2100011	558.28	6070	7150	5990	7520	4060	5790	6682.24	0.72	141671	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1247	10.75	5.49	12	11.88	656.00	1285.00	21100	20240625	-66.59	4975	20240823	41.71	21100	-66.59	20240625	4975	41.71	20240823	21100	-66.59	20240625	4975	41.71	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
80	20241118	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	1010	2	17.44	8960541800	1367994	363.68	6070	6860	5990	7520	4060	5790	6550.13	0.72	69857	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1202	10.37	5.29	12	7.74	656.00	1285.00	21100	20240625	-67.77	4975	20240823	36.68	21100	-67.77	20240625	4975	36.68	20240823	21100	-67.77	20240625	4975	36.68	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
81	20241118	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	640	2	11.05	1924505750	306990	81.61	6070	6490	5990	7520	4060	5790	6268.95	0.72	5308	6156	5972	5786	5602	5416	5880	5510	18	1730	100	3580	10	1	17681830	1137	9.80	5.00	12	1.74	656.00	1285.00	21100	20240625	-69.53	4975	20240823	29.25	21100	-69.53	20240625	4975	29.25	20240823	21100	-69.53	20240625	4975	29.25	20240823	2.40	N	464080	100	17 억	126923	N	N	15	N	N
82	20241115	161320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5790	-190	5	-3.18	2160012900	373986	64.52	5860	5970	5600	7770	4190	5980	5775.42	0.60	22899	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1024	8.83	4.51	12	2.12	656.00	1285.00	21100	20240625	-72.56	4975	20240823	16.38	21100	-72.56	20240625	4975	16.38	20240823	21100	-72.56	20240625	4975	16.38	20240823	2.50	N	464080	100	17 억	105819	N	N	15	N	N
83	20241115	151354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-130	5	-2.17	2025637060	350805	60.52	5860	5970	5600	7770	4190	5980	5774.07	0.60	13381	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1034	8.92	4.55	12	1.98	656.00	1285.00	21100	20240625	-72.27	4975	20240823	17.59	21100	-72.27	20240625	4975	17.59	20240823	21100	-72.27	20240625	4975	17.59	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
84	20241115	141338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5960	-20	5	-0.33	1703823310	296124	51.08	5860	5970	5600	7770	4190	5980	5753.51	0.60	23854	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1054	9.09	4.64	12	1.67	656.00	1285.00	21100	20240625	-71.75	4975	20240823	19.80	21100	-71.75	20240625	4975	19.80	20240823	21100	-71.75	20240625	4975	19.80	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
85	20241115	131336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	-180	5	-3.01	1478678500	257537	44.43	5860	5900	5600	7770	4190	5980	5741.33	0.60	25843	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1026	8.84	4.51	12	1.46	656.00	1285.00	21100	20240625	-72.51	4975	20240823	16.58	21100	-72.51	20240625	4975	16.58	20240823	21100	-72.51	20240625	4975	16.58	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
86	20241115	121339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-260	5	-4.35	1271151110	221758	38.25	5860	5900	5600	7770	4190	5980	5731.81	0.60	18227	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1011	8.72	4.45	12	1.25	656.00	1285.00	21100	20240625	-72.89	4975	20240823	14.97	21100	-72.89	20240625	4975	14.97	20240823	21100	-72.89	20240625	4975	14.97	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
87	20241115	111306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-260	5	-4.35	1165374640	203196	35.05	5860	5900	5600	7770	4190	5980	5734.85	0.60	16695	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1011	8.72	4.45	12	1.15	656.00	1285.00	21100	20240625	-72.89	4975	20240823	14.97	21100	-72.89	20240625	4975	14.97	20240823	21100	-72.89	20240625	4975	14.97	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
88	20241115	101306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	-320	5	-5.35	986041960	171689	29.62	5860	5900	5600	7770	4190	5980	5742.76	0.60	8053	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1001	8.63	4.40	12	0.97	656.00	1285.00	21100	20240625	-73.18	4975	20240823	13.77	21100	-73.18	20240625	4975	13.77	20240823	21100	-73.18	20240625	4975	13.77	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
89	20241115	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	-290	5	-4.85	573622940	99693	17.20	5860	5900	5600	7770	4190	5980	5753.19	0.60	12720	6640	6310	6120	5790	5600	6475	5955	18	1790	100	3700	10	1	17681830	1006	8.67	4.43	12	0.56	656.00	1285.00	21100	20240625	-73.03	4975	20240823	14.37	21100	-73.03	20240625	4975	14.37	20240823	21100	-73.03	20240625	4975	14.37	20240823	2.50	N	464080	100	17 억	105819	N	N	160	N	N
90	20241114	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6000	20	2	0.33	3405121290	553728	80.38	5930	6450	5930	7770	4190	5980	6149.54	0.75	-31950	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1061	9.15	4.67	12	3.13	656.00	1285.00	21100	20240625	-71.56	4975	20240823	20.60	21100	-71.56	20240625	4975	20.60	20240823	21100	-71.56	20240625	4975	20.60	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
91	20241114	151306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	180	2	3.01	3058700960	496706	72.10	5930	6450	5930	7770	4190	5980	6158.08	0.75	-37724	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1089	9.39	4.79	12	2.81	656.00	1285.00	21100	20240625	-70.81	4975	20240823	23.82	21100	-70.81	20240625	4975	23.82	20240823	21100	-70.81	20240625	4975	23.82	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
92	20241114	141257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6140	160	2	2.68	2684114630	436038	63.29	5930	6450	5930	7770	4190	5980	6155.81	0.75	-26792	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1086	9.36	4.78	12	2.47	656.00	1285.00	21100	20240625	-70.90	4975	20240823	23.42	21100	-70.90	20240625	4975	23.42	20240823	21100	-70.90	20240625	4975	23.42	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
93	20241114	131258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6020	40	2	0.67	2290459540	371533	53.93	5930	6450	5930	7770	4190	5980	6165.04	0.75	-22875	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1064	9.18	4.68	12	2.10	656.00	1285.00	21100	20240625	-71.47	4975	20240823	21.01	21100	-71.47	20240625	4975	21.01	20240823	21100	-71.47	20240625	4975	21.01	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
94	20241114	121254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6020	40	2	0.67	2083043390	337076	48.93	5930	6450	5930	7770	4190	5980	6179.92	0.75	-20580	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1064	9.18	4.68	12	1.91	656.00	1285.00	21100	20240625	-71.47	4975	20240823	21.01	21100	-71.47	20240625	4975	21.01	20240823	21100	-71.47	20240625	4975	21.01	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
95	20241114	111256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	110	2	1.84	1587390480	255013	37.02	5930	6450	5930	7770	4190	5980	6225.03	0.75	1807	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1077	9.28	4.74	12	1.44	656.00	1285.00	21100	20240625	-71.14	4975	20240823	22.41	21100	-71.14	20240625	4975	22.41	20240823	21100	-71.14	20240625	4975	22.41	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
96	20241114	101315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	290	2	4.85	555226170	90907	13.20	5930	6310	5930	7770	4190	5980	6108.06	0.75	9828	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1109	9.56	4.88	12	0.51	656.00	1285.00	21100	20240625	-70.28	4975	20240823	26.03	21100	-70.28	20240625	4975	26.03	20240823	21100	-70.28	20240625	4975	26.03	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
97	20241114	091248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	0.75	0	6786	6382	6126	5722	5466	6255	5595	18	1790	100	3700	10	1	17681830	1057	9.12	4.65	12	0.00	656.00	1285.00	21100	20240625	-71.66	4975	20240823	20.20	21100	-71.66	20240625	4975	20.20	20240823	21100	-71.66	20240625	4975	20.20	20240823	2.64	N	464080	100	17 억	133183	N	N	10	N	N
98	20241113	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	-320	5	-5.08	4180125730	678395	85.27	6130	6530	5870	8190	4410	6300	6161.92	0.35	78000	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1057	9.12	4.65	12	3.84	656.00	1285.00	21100	20240625	-71.66	4975	20240823	20.20	21100	-71.66	20240625	4975	20.20	20240823	21100	-71.66	20240625	4975	20.20	20240823	2.11	N	464080	100	17 억	61762	N	N	10	N	N
99	20241113	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-370	5	-5.87	3992449280	646667	81.28	6130	6530	5900	8190	4410	6300	6173.87	0.35	62236	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1049	9.04	4.61	12	3.66	656.00	1285.00	21100	20240625	-71.90	4975	20240823	19.20	21100	-71.90	20240625	4975	19.20	20240823	21100	-71.90	20240625	4975	19.20	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
100	20241113	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	-240	5	-3.81	3664238570	591621	74.36	6130	6530	5940	8190	4410	6300	6193.54	0.35	56597	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1072	9.24	4.72	12	3.35	656.00	1285.00	21100	20240625	-71.28	4975	20240823	21.81	21100	-71.28	20240625	4975	21.81	20240823	21100	-71.28	20240625	4975	21.81	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
101	20241113	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-180	5	-2.86	3302288060	531304	66.78	6130	6530	6030	8190	4410	6300	6215.43	0.35	47415	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1082	9.33	4.76	12	3.00	656.00	1285.00	21100	20240625	-71.00	4975	20240823	23.02	21100	-71.00	20240625	4975	23.02	20240823	21100	-71.00	20240625	4975	23.02	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
102	20241113	120927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6100	-200	5	-3.17	3116273060	500769	62.94	6130	6530	6030	8190	4410	6300	6222.96	0.35	40935	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1079	9.30	4.75	12	2.83	656.00	1285.00	21100	20240625	-71.09	4975	20240823	22.61	21100	-71.09	20240625	4975	22.61	20240823	21100	-71.09	20240625	4975	22.61	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
103	20241113	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-110	5	-1.75	2809087410	450475	56.62	6130	6530	6030	8190	4410	6300	6235.82	0.35	40532	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1095	9.44	4.82	12	2.55	656.00	1285.00	21100	20240625	-70.66	4975	20240823	24.42	21100	-70.66	20240625	4975	24.42	20240823	21100	-70.66	20240625	4975	24.42	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
104	20241113	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	20	2	0.32	2230286060	357735	44.96	6130	6530	6030	8190	4410	6300	6234.45	0.35	38919	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1117	9.63	4.92	12	2.02	656.00	1285.00	21100	20240625	-70.05	4975	20240823	27.04	21100	-70.05	20240625	4975	27.04	20240823	21100	-70.05	20240625	4975	27.04	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
105	20241113	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-130	5	-2.06	561737400	90624	11.39	6130	6350	6130	8190	4410	6300	6198.46	0.35	35200	7326	6812	6556	6042	5786	6685	5915	18	1890	100	3900	10	1	17681830	1091	9.41	4.80	12	0.51	656.00	1285.00	21100	20240625	-70.76	4975	20240823	24.02	21100	-70.76	20240625	4975	24.02	20240823	21100	-70.76	20240625	4975	24.02	20240823	2.11	N	464080	100	17 억	61762	N	N	0	N	N
106	20241112	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	-570	5	-8.30	5255436510	784850	46.59	7000	7070	6300	8930	4810	6870	6697.08	0.26	17233	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1114	9.60	4.90	12	4.44	656.00	1285.00	21100	20240625	-70.14	4975	20240823	26.63	21100	-70.14	20240625	4975	26.63	20240823	21100	-70.14	20240625	4975	26.63	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
107	20241112	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	-510	5	-7.42	5075641810	756379	44.90	7000	7070	6310	8930	4810	6870	6710.34	0.26	14782	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1125	9.70	4.95	12	4.28	656.00	1285.00	21100	20240625	-69.86	4975	20240823	27.84	21100	-69.86	20240625	4975	27.84	20240823	21100	-69.86	20240625	4975	27.84	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
108	20241112	141228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-310	5	-4.51	4456436580	659642	39.16	7000	7070	6440	8930	4810	6870	6755.75	0.26	2990	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1160	10.00	5.11	12	3.73	656.00	1285.00	21100	20240625	-68.91	4975	20240823	31.86	21100	-68.91	20240625	4975	31.86	20240823	21100	-68.91	20240625	4975	31.86	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
109	20241112	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-240	5	-3.49	3916946940	577051	34.26	7000	7070	6560	8930	4810	6870	6787.80	0.26	571	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1172	10.11	5.16	12	3.26	656.00	1285.00	21100	20240625	-68.58	4975	20240823	33.27	21100	-68.58	20240625	4975	33.27	20240823	21100	-68.58	20240625	4975	33.27	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
110	20241112	121222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	-280	5	-4.08	3699696130	544180	32.30	7000	7070	6560	8930	4810	6870	6798.60	0.26	2855	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1165	10.05	5.13	12	3.08	656.00	1285.00	21100	20240625	-68.77	4975	20240823	32.46	21100	-68.77	20240625	4975	32.46	20240823	21100	-68.77	20240625	4975	32.46	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
111	20241112	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	-90	5	-1.31	3219672160	472015	28.02	7000	7070	6560	8930	4810	6870	6821.07	0.26	-2092	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1199	10.34	5.28	12	2.67	656.00	1285.00	21100	20240625	-67.87	4975	20240823	36.28	21100	-67.87	20240625	4975	36.28	20240823	21100	-67.87	20240625	4975	36.28	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
112	20241112	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-80	5	-1.16	2754125730	403878	23.98	7000	7070	6560	8930	4810	6870	6819.14	0.26	3463	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1201	10.35	5.28	12	2.28	656.00	1285.00	21100	20240625	-67.82	4975	20240823	36.48	21100	-67.82	20240625	4975	36.48	20240823	21100	-67.82	20240625	4975	36.48	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
113	20241112	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	40	2	0.58	1271730190	183229	10.88	7000	7070	6740	8930	4810	6870	6940.86	0.26	2096	7343	7106	6803	6566	6263	7225	6685	18	2060	100	4250	10	1	17681830	1222	10.53	5.38	12	1.04	656.00	1285.00	21100	20240625	-67.25	4975	20240823	38.89	21100	-67.25	20240625	4975	38.89	20240823	21100	-67.25	20240625	4975	38.89	20240823	2.47	N	464080	100	17 억	45395	N	N	0	N	N
114	20241111	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	420	2	6.51	11499509150	1672467	150.24	6530	7040	6500	8380	4520	6450	6875.79	0.81	-104645	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1215	10.47	5.35	12	9.46	656.00	1285.00	21100	20240625	-67.44	4975	20240823	38.09	21100	-67.44	20240625	4975	38.09	20240823	21100	-67.44	20240625	4975	38.09	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
115	20241111	151242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	390	2	6.05	11325248110	1647069	147.96	6530	7040	6500	8380	4520	6450	6876.00	0.81	-102289	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1209	10.43	5.32	12	9.32	656.00	1285.00	21100	20240625	-67.58	4975	20240823	37.49	21100	-67.58	20240625	4975	37.49	20240823	21100	-67.58	20240625	4975	37.49	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
116	20241111	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	470	2	7.29	9244617630	1347277	121.03	6530	7020	6500	8380	4520	6450	6861.71	0.81	-120210	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1224	10.55	5.39	12	7.62	656.00	1285.00	21100	20240625	-67.20	4975	20240823	39.10	21100	-67.20	20240625	4975	39.10	20240823	21100	-67.20	20240625	4975	39.10	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
117	20241111	131225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	310	2	4.81	8711562310	1269241	114.02	6530	7020	6500	8380	4520	6450	6863.60	0.81	-119947	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1195	10.30	5.26	12	7.18	656.00	1285.00	21100	20240625	-67.96	4975	20240823	35.88	21100	-67.96	20240625	4975	35.88	20240823	21100	-67.96	20240625	4975	35.88	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
118	20241111	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	290	2	4.50	8449856030	1230595	110.55	6530	7020	6500	8380	4520	6450	6866.48	0.81	-112586	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1192	10.27	5.25	12	6.96	656.00	1285.00	21100	20240625	-68.06	4975	20240823	35.48	21100	-68.06	20240625	4975	35.48	20240823	21100	-68.06	20240625	4975	35.48	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
119	20241111	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	370	2	5.74	7660531890	1114126	100.09	6530	7020	6500	8380	4520	6450	6875.82	0.81	-95255	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1206	10.40	5.31	12	6.30	656.00	1285.00	21100	20240625	-67.68	4975	20240823	37.09	21100	-67.68	20240625	4975	37.09	20240823	21100	-67.68	20240625	4975	37.09	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
120	20241111	101208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	400	2	6.20	7157076990	1040575	93.48	6530	7020	6500	8380	4520	6450	6878.00	0.81	-93229	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1211	10.44	5.33	12	5.88	656.00	1285.00	21100	20240625	-67.54	4975	20240823	37.69	21100	-67.54	20240625	4975	37.69	20240823	21100	-67.54	20240625	4975	37.69	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
121	20241111	091204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	470	2	7.29	3542764810	516850	46.43	6530	6990	6500	8380	4520	6450	6854.53	0.81	-39253	7063	6756	6243	5936	5423	6910	6090	18	1930	100	3990	10	1	17681830	1224	10.55	5.39	12	2.92	656.00	1285.00	21100	20240625	-67.20	4975	20240823	39.10	21100	-67.20	20240625	4975	39.10	20240823	21100	-67.20	20240625	4975	39.10	20240823	2.43	N	464080	100	17 억	142800	N	N	0	N	N
122	20241108	161154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	640	2	11.02	6940280100	1103634	141.21	5860	6550	5730	7550	4070	5810	6288.12	0.07	134189	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1140	9.83	5.02	12	6.24	656.00	1285.00	21100	20240625	-69.43	4975	20240823	29.65	21100	-69.43	20240625	4975	29.65	20240823	21100	-69.43	20240625	4975	29.65	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
123	20241108	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	570	2	9.81	6660418420	1060134	135.65	5860	6550	5730	7550	4070	5810	6282.62	0.07	138401	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1128	9.73	4.96	12	6.00	656.00	1285.00	21100	20240625	-69.76	4975	20240823	28.24	21100	-69.76	20240625	4975	28.24	20240823	21100	-69.76	20240625	4975	28.24	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
124	20241108	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	570	2	9.81	5152802800	825535	105.63	5860	6420	5730	7550	4070	5810	6241.77	0.07	130791	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1128	9.73	4.96	12	4.67	656.00	1285.00	21100	20240625	-69.76	4975	20240823	28.24	21100	-69.76	20240625	4975	28.24	20240823	21100	-69.76	20240625	4975	28.24	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
125	20241108	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	500	2	8.61	4356193490	700755	89.66	5860	6420	5730	7550	4070	5810	6216.43	0.07	136137	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1116	9.62	4.91	12	3.96	656.00	1285.00	21100	20240625	-70.09	4975	20240823	26.83	21100	-70.09	20240625	4975	26.83	20240823	21100	-70.09	20240625	4975	26.83	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
126	20241108	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	450	2	7.75	4036368760	650117	83.18	5860	6420	5730	7550	4070	5810	6208.68	0.07	130240	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1107	9.54	4.87	12	3.68	656.00	1285.00	21100	20240625	-70.33	4975	20240823	25.83	21100	-70.33	20240625	4975	25.83	20240823	21100	-70.33	20240625	4975	25.83	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
127	20241108	111210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	550	2	9.47	3217948250	521229	66.69	5860	6380	5730	7550	4070	5810	6173.77	0.07	97312	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1125	9.70	4.95	12	2.95	656.00	1285.00	21100	20240625	-69.86	4975	20240823	27.84	21100	-69.86	20240625	4975	27.84	20240823	21100	-69.86	20240625	4975	27.84	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
128	20241108	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	340	2	5.85	1968609160	322826	41.31	5860	6300	5730	7550	4070	5810	6098.05	0.07	62395	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1087	9.38	4.79	12	1.83	656.00	1285.00	21100	20240625	-70.85	4975	20240823	23.62	21100	-70.85	20240625	4975	23.62	20240823	21100	-70.85	20240625	4975	23.62	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
129	20241108	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	60	2	1.03	184991000	31619	4.05	5860	5960	5730	7550	4070	5810	5850.63	0.07	743	6316	6062	5886	5632	5456	6190	5760	18	1740	100	3600	10	1	17681830	1038	8.95	4.57	12	0.18	656.00	1285.00	21100	20240625	-72.18	4975	20240823	17.99	21100	-72.18	20240625	4975	17.99	20240823	21100	-72.18	20240625	4975	17.99	20240823	2.35	N	464080	100	17 억	12778	N	N	765	N	N
130	20241107	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	170	2	3.01	4580692430	778289	336.54	5780	6140	5710	7330	3950	5640	5885.79	0.30	-43861	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1027	8.86	4.52	12	4.40	656.00	1285.00	21100	20240625	-72.46	4975	20240823	16.78	21100	-72.46	20240625	4975	16.78	20240823	21100	-72.46	20240625	4975	16.78	20240823	2.40	N	464080	100	17 억	53733	N	N	765	N	N
131	20241107	151204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	170	2	3.01	4517822310	767473	331.86	5780	6140	5710	7330	3950	5640	5886.74	0.30	-44243	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1027	8.86	4.52	12	4.34	656.00	1285.00	21100	20240625	-72.46	4975	20240823	16.78	21100	-72.46	20240625	4975	16.78	20240823	21100	-72.46	20240625	4975	16.78	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
132	20241107	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	220	2	3.90	4210648070	714922	309.14	5780	6140	5710	7330	3950	5640	5889.79	0.30	-44264	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1036	8.93	4.56	12	4.04	656.00	1285.00	21100	20240625	-72.23	4975	20240823	17.79	21100	-72.23	20240625	4975	17.79	20240823	21100	-72.23	20240625	4975	17.79	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
133	20241107	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	300	2	5.32	3978706790	675644	292.16	5780	6140	5710	7330	3950	5640	5888.89	0.30	-40868	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1050	9.05	4.62	12	3.82	656.00	1285.00	21100	20240625	-71.85	4975	20240823	19.40	21100	-71.85	20240625	4975	19.40	20240823	21100	-71.85	20240625	4975	19.40	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
134	20241107	121201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	230	2	4.08	3750971050	637001	275.45	5780	6140	5710	7330	3950	5640	5888.63	0.30	-42275	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1038	8.95	4.57	12	3.60	656.00	1285.00	21100	20240625	-72.18	4975	20240823	17.99	21100	-72.18	20240625	4975	17.99	20240823	21100	-72.18	20240625	4975	17.99	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
135	20241107	111158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	220	2	3.90	3518579790	597406	258.32	5780	6140	5710	7330	3950	5640	5889.91	0.30	-44128	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1036	8.93	4.56	12	3.38	656.00	1285.00	21100	20240625	-72.23	4975	20240823	17.79	21100	-72.23	20240625	4975	17.79	20240823	21100	-72.23	20240625	4975	17.79	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
136	20241107	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5770	130	2	2.30	3217785910	545834	236.02	5780	6140	5710	7330	3950	5640	5895.34	0.30	-39001	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1020	8.80	4.49	12	3.09	656.00	1285.00	21100	20240625	-72.65	4975	20240823	15.98	21100	-72.65	20240625	4975	15.98	20240823	21100	-72.65	20240625	4975	15.98	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
137	20241107	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6040	400	2	7.09	1187106180	199832	86.41	5780	6090	5720	7330	3950	5640	5941.06	0.30	-6269	5846	5742	5536	5432	5226	5795	5485	18	1690	100	3490	10	1	17681830	1068	9.21	4.70	12	1.13	656.00	1285.00	21100	20240625	-71.37	4975	20240823	21.41	21100	-71.37	20240625	4975	21.41	20240823	21100	-71.37	20240625	4975	21.41	20240823	2.40	N	464080	100	17 억	53733	N	N	987	N	N
138	20241106	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	230	2	4.25	1207391650	220669	154.98	5410	5640	5330	7030	3790	5410	5466.74	0.47	-29517	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	997	8.60	4.39	12	1.25	656.00	1285.00	21100	20240625	-73.27	4975	20240823	13.37	21100	-73.27	20240625	4975	13.37	20240823	21100	-73.27	20240625	4975	13.37	20240823	2.50	N	464080	100	17 억	83665	N	N	987	N	N
139	20241106	151248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	100	2	1.85	1050523200	192669	135.32	5410	5610	5330	7030	3790	5410	5452.52	0.47	-31772	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	974	8.40	4.29	12	1.09	656.00	1285.00	21100	20240625	-73.89	4975	20240823	10.75	21100	-73.89	20240625	4975	10.75	20240823	21100	-73.89	20240625	4975	10.75	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
140	20241106	141237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-10	5	-0.18	690054010	127500	89.55	5410	5530	5330	7030	3790	5410	5412.19	0.47	-31596	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	955	8.23	4.20	12	0.72	656.00	1285.00	21100	20240625	-74.41	4975	20240823	8.54	21100	-74.41	20240625	4975	8.54	20240823	21100	-74.41	20240625	4975	8.54	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
141	20241106	131246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-60	5	-1.11	574289450	106165	74.56	5410	5530	5330	7030	3790	5410	5409.40	0.47	-30900	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	946	8.16	4.16	12	0.60	656.00	1285.00	21100	20240625	-74.64	4975	20240823	7.54	21100	-74.64	20240625	4975	7.54	20240823	21100	-74.64	20240625	4975	7.54	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
142	20241106	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-10	5	-0.18	308921190	57004	40.04	5410	5530	5350	7030	3790	5410	5419.32	0.47	-14315	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	955	8.23	4.20	12	0.32	656.00	1285.00	21100	20240625	-74.41	4975	20240823	8.54	21100	-74.41	20240625	4975	8.54	20240823	21100	-74.41	20240625	4975	8.54	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
143	20241106	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	0	3	0.00	234869750	43230	30.36	5410	5530	5350	7030	3790	5410	5433.14	0.47	-9728	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	957	8.25	4.21	12	0.24	656.00	1285.00	21100	20240625	-74.36	4975	20240823	8.74	21100	-74.36	20240625	4975	8.74	20240823	21100	-74.36	20240625	4975	8.74	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
144	20241106	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	10	2	0.18	162633660	29899	21.00	5410	5530	5350	7030	3790	5410	5439.65	0.47	-9810	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	958	8.26	4.22	12	0.17	656.00	1285.00	21100	20240625	-74.31	4975	20240823	8.94	21100	-74.31	20240625	4975	8.94	20240823	21100	-74.31	20240625	4975	8.94	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
145	20241106	091213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	40	2	0.74	40574260	7511	5.28	5410	5460	5350	7030	3790	5410	5401.74	0.47	1449	5596	5502	5416	5322	5236	5550	5370	18	1620	100	3350	10	1	17681830	964	8.31	4.24	12	0.04	656.00	1285.00	21100	20240625	-74.17	4975	20240823	9.55	21100	-74.17	20240625	4975	9.55	20240823	21100	-74.17	20240625	4975	9.55	20240823	2.50	N	464080	100	17 억	83665	N	N	201	N	N
146	20241105	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	60	2	1.12	741818400	137066	61.83	5360	5510	5330	6950	3750	5350	5412.13	0.62	-25658	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	957	8.25	4.21	12	0.78	656.00	1285.00	21100	20240625	-74.36	4975	20240823	8.74	21100	-74.36	20240625	4975	8.74	20240823	21100	-74.36	20240625	4975	8.74	20240823	2.58	N	464080	100	17 억	109126	N	N	201	N	N
147	20241105	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	70	2	1.31	711576100	131472	59.31	5360	5510	5330	6950	3750	5350	5412.38	0.62	-25931	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	958	8.26	4.22	12	0.74	656.00	1285.00	21100	20240625	-74.31	4975	20240823	8.94	21100	-74.31	20240625	4975	8.94	20240823	21100	-74.31	20240625	4975	8.94	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
148	20241105	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	60	2	1.12	594656900	109828	49.54	5360	5510	5330	6950	3750	5350	5414.44	0.62	-21686	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	957	8.25	4.21	12	0.62	656.00	1285.00	21100	20240625	-74.36	4975	20240823	8.74	21100	-74.36	20240625	4975	8.74	20240823	21100	-74.36	20240625	4975	8.74	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
149	20241105	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	90	2	1.68	526536340	97248	43.87	5360	5510	5330	6950	3750	5350	5414.37	0.62	-22372	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	962	8.29	4.23	12	0.55	656.00	1285.00	21100	20240625	-74.22	4975	20240823	9.35	21100	-74.22	20240625	4975	9.35	20240823	21100	-74.22	20240625	4975	9.35	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
150	20241105	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5450	100	2	1.87	487596290	90062	40.63	5360	5510	5330	6950	3750	5350	5414.01	0.62	-23234	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	964	8.31	4.24	12	0.51	656.00	1285.00	21100	20240625	-74.17	4975	20240823	9.55	21100	-74.17	20240625	4975	9.55	20240823	21100	-74.17	20240625	4975	9.55	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
151	20241105	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	70	2	1.31	302187840	56122	25.32	5360	5430	5330	6950	3750	5350	5384.48	0.62	-13197	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	958	8.26	4.22	12	0.32	656.00	1285.00	21100	20240625	-74.31	4975	20240823	8.94	21100	-74.31	20240625	4975	8.94	20240823	21100	-74.31	20240625	4975	8.94	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
152	20241105	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	60	2	1.12	210749740	39190	17.68	5360	5430	5330	6950	3750	5350	5377.64	0.62	-10304	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	957	8.25	4.21	12	0.22	656.00	1285.00	21100	20240625	-74.36	4975	20240823	8.74	21100	-74.36	20240625	4975	8.74	20240823	21100	-74.36	20240625	4975	8.74	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
153	20241105	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	60	2	1.12	86899150	16142	7.28	5360	5430	5350	6950	3750	5350	5383.42	0.62	-3916	5596	5472	5236	5112	4876	5535	5175	18	1600	100	3310	10	1	17681830	957	8.25	4.21	12	0.09	656.00	1285.00	21100	20240625	-74.36	4975	20240823	8.74	21100	-74.36	20240625	4975	8.74	20240823	21100	-74.36	20240625	4975	8.74	20240823	2.58	N	464080	100	17 억	109126	N	N	102	N	N
154	20241104	161135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	310	2	6.15	1114226360	212471	119.85	5010	5360	5000	6550	3530	5040	5243.56	0.25	64788	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	946	8.16	4.16	12	1.20	656.00	1285.00	21100	20240625	-74.64	4975	20240823	7.54	21100	-74.64	20240625	4975	7.54	20240823	21100	-74.64	20240625	4975	7.54	20240823	2.70	N	464080	100	17 억	44694	N	N	102	N	N
155	20241104	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	270	2	5.36	1040047640	198541	111.99	5010	5360	5000	6550	3530	5040	5238.45	0.25	60186	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	939	8.09	4.13	12	1.12	656.00	1285.00	21100	20240625	-74.83	4975	20240823	6.73	21100	-74.83	20240625	4975	6.73	20240823	21100	-74.83	20240625	4975	6.73	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
156	20241104	141137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	280	2	5.56	911172310	174217	98.27	5010	5340	5000	6550	3530	5040	5230.10	0.25	55611	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	941	8.11	4.14	12	0.99	656.00	1285.00	21100	20240625	-74.79	4975	20240823	6.93	21100	-74.79	20240625	4975	6.93	20240823	21100	-74.79	20240625	4975	6.93	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
157	20241104	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5240	200	2	3.97	719943340	138130	77.92	5010	5300	5000	6550	3530	5040	5212.07	0.25	57570	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	927	7.99	4.08	12	0.78	656.00	1285.00	21100	20240625	-75.17	4975	20240823	5.33	21100	-75.17	20240625	4975	5.33	20240823	21100	-75.17	20240625	4975	5.33	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
158	20241104	121121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	180	2	3.57	685891270	131614	74.24	5010	5300	5000	6550	3530	5040	5211.39	0.25	58810	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	923	7.96	4.06	12	0.74	656.00	1285.00	21100	20240625	-75.26	4975	20240823	4.92	21100	-75.26	20240625	4975	4.92	20240823	21100	-75.26	20240625	4975	4.92	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
159	20241104	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	210	2	4.17	625264990	120020	67.70	5010	5300	5000	6550	3530	5040	5209.67	0.25	58964	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	928	8.00	4.09	12	0.68	656.00	1285.00	21100	20240625	-75.12	4975	20240823	5.53	21100	-75.12	20240625	4975	5.53	20240823	21100	-75.12	20240625	4975	5.53	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
160	20241104	101100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	210	2	4.17	401445810	77324	43.62	5010	5300	5000	6550	3530	5040	5191.74	0.25	38075	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	928	8.00	4.09	12	0.44	656.00	1285.00	21100	20240625	-75.12	4975	20240823	5.53	21100	-75.12	20240625	4975	5.53	20240823	21100	-75.12	20240625	4975	5.53	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
161	20241104	091122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	80	2	1.59	62527600	12325	6.95	5010	5130	5000	6550	3530	5040	5073.23	0.25	7896	5306	5172	5086	4952	4866	5130	4910	18	1510	100	3120	10	1	17681830	905	7.80	3.98	12	0.07	656.00	1285.00	21100	20240625	-75.73	4975	20240823	2.91	21100	-75.73	20240625	4975	2.91	20240823	21100	-75.73	20240625	4975	2.91	20240823	2.70	N	464080	100	17 억	44694	N	N	0	N	N
162	20241101	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5040	-210	5	-4.00	878553260	171921	82.00	5110	5220	5000	6820	3680	5250	5110.40	0.43	-30681	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	891	7.68	3.92	12	0.97	656.00	1285.00	21100	20240625	-76.11	4975	20240823	1.31	21100	-76.11	20240625	4975	1.31	20240823	21100	-76.11	20240625	4975	1.31	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
163	20241101	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-170	5	-3.24	829653550	162247	77.39	5110	5220	5000	6820	3680	5250	5113.52	0.43	-31557	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	898	7.74	3.95	12	0.92	656.00	1285.00	21100	20240625	-75.92	4975	20240823	2.11	21100	-75.92	20240625	4975	2.11	20240823	21100	-75.92	20240625	4975	2.11	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
164	20241101	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-120	5	-2.29	526567080	102430	48.86	5110	5220	5090	6820	3680	5250	5140.75	0.43	-18906	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	907	7.82	3.99	12	0.58	656.00	1285.00	21100	20240625	-75.69	4975	20240823	3.12	21100	-75.69	20240625	4975	3.12	20240823	21100	-75.69	20240625	4975	3.12	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
165	20241101	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	383685060	74590	35.58	5110	5220	5090	6820	3680	5250	5143.92	0.43	-7747	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	909	7.84	4.00	12	0.42	656.00	1285.00	21100	20240625	-75.64	4975	20240823	3.32	21100	-75.64	20240625	4975	3.32	20240823	21100	-75.64	20240625	4975	3.32	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
166	20241101	121245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	310094950	60294	28.76	5110	5220	5090	6820	3680	5250	5143.05	0.43	-6239	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	911	7.85	4.01	12	0.34	656.00	1285.00	21100	20240625	-75.59	4975	20240823	3.52	21100	-75.59	20240625	4975	3.52	20240823	21100	-75.59	20240625	4975	3.52	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
167	20241101	111242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	265141400	51548	24.59	5110	5220	5090	6820	3680	5250	5143.58	0.43	-8314	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	909	7.84	4.00	12	0.29	656.00	1285.00	21100	20240625	-75.64	4975	20240823	3.32	21100	-75.64	20240625	4975	3.32	20240823	21100	-75.64	20240625	4975	3.32	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
168	20241101	101243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-110	5	-2.10	191483240	37227	17.76	5110	5220	5090	6820	3680	5250	5143.67	0.43	-7472	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	909	7.84	4.00	12	0.21	656.00	1285.00	21100	20240625	-75.64	4975	20240823	3.32	21100	-75.64	20240625	4975	3.32	20240823	21100	-75.64	20240625	4975	3.32	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N
169	20241101	091239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5210	-40	5	-0.76	88495920	17256	8.23	5110	5220	5090	6820	3680	5250	5128.41	0.43	-2686	5463	5356	5293	5186	5123	5325	5155	18	1570	100	3250	10	1	17681830	921	7.94	4.05	12	0.10	656.00	1285.00	21100	20240625	-75.31	4975	20240823	4.72	21100	-75.31	20240625	4975	4.72	20240823	21100	-75.31	20240625	4975	4.72	20240823	2.77	N	464080	100	17 억	75449	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History