KissMeData/076610/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	20	2	2.10	3174231084	2889553	16523.06	950	1226	940	1236	666	951	1098.56	0.69	-19807	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	247	-18.32	0.61	12	11.35	-53.00	1598.00	1927	20240207	-49.61	938	20241128	3.52	1927	-49.61	20240207	938	3.52	20241128	1927	-49.61	20240207	280	246.79	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
3	20241129	150721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	990	39	2	4.10	3104051384	2817787	16112.69	950	1226	940	1236	666	951	1101.59	0.69	-17929	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	252	-18.68	0.62	12	11.07	-53.00	1598.00	1927	20240207	-48.62	938	20241128	5.54	1927	-48.62	20240207	938	5.54	20241128	1927	-48.62	20240207	280	253.57	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
4	20241129	140723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1009	58	2	6.10	2899010170	2612557	14939.14	950	1226	940	1236	666	951	1109.64	0.69	-16523	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	257	-19.04	0.63	12	10.26	-53.00	1598.00	1927	20240207	-47.64	938	20241128	7.57	1927	-47.64	20240207	938	7.57	20241128	1927	-47.64	20240207	280	260.36	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
5	20241129	130721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1061	110	2	11.57	2600178306	2321497	13274.80	950	1226	940	1236	666	951	1120.04	0.69	-20186	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	270	-20.02	0.66	12	9.12	-53.00	1598.00	1927	20240207	-44.94	938	20241128	13.11	1927	-44.94	20240207	938	13.11	20241128	1927	-44.94	20240207	280	278.93	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
6	20241129	120723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1111	160	2	16.82	1649424383	1463222	8367.01	950	1226	940	1236	666	951	1127.26	0.69	-12829	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	283	-20.96	0.70	12	5.75	-53.00	1598.00	1927	20240207	-42.35	938	20241128	18.44	1927	-42.35	20240207	938	18.44	20241128	1927	-42.35	20240207	280	296.79	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
7	20241129	110725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	22	2	2.31	12856176	13428	76.78	950	980	940	1236	666	951	957.42	0.69	141	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	248	-18.36	0.61	12	0.05	-53.00	1598.00	1927	20240207	-49.51	938	20241128	3.73	1927	-49.51	20240207	938	3.73	20241128	1927	-49.51	20240207	280	247.50	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
8	20241129	100720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	954	3	2	0.32	6445098	6809	38.94	950	960	940	1236	666	951	946.56	0.69	1239	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	243	-18.00	0.60	12	0.03	-53.00	1598.00	1927	20240207	-50.49	938	20241128	1.71	1927	-50.49	20240207	938	1.71	20241128	1927	-50.49	20240207	280	240.71	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
9	20241129	090722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	941	-10	5	-1.05	526354	559	3.20	950	950	941	1236	666	951	941.60	0.69	-38	965	958	948	941	931	961	944	127	285	500	570	1	1	25453198	240	-17.75	0.59	12	0.00	-53.00	1598.00	1927	20240207	-51.17	938	20241128	0.32	1927	-51.17	20240207	938	0.32	20241128	1927	-51.17	20240207	280	236.07	20231206	0.09	N	076610	500	127 억	175462	N	N	N	N
10	20241128	160713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	951	-7	5	-0.73	16564076	17485	45.59	950	955	938	1245	671	958	947.33	0.69	41	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	242	-17.94	0.60	12	0.07	-53.00	1598.00	1927	20240207	-50.65	938	20241128	1.39	1927	-50.65	20240207	938	1.39	20241128	1927	-50.65	20240207	280	239.64	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
11	20241128	150726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	-5	5	-0.52	16422347	17336	45.21	950	955	938	1245	671	958	947.30	0.69	154	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	243	-17.98	0.60	12	0.07	-53.00	1598.00	1927	20240207	-50.54	938	20241128	1.60	1927	-50.54	20240207	938	1.60	20241128	1927	-50.54	20240207	280	240.36	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
12	20241128	140724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	954	-4	5	-0.42	15316472	16175	42.18	950	954	938	1245	671	958	946.92	0.69	246	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	243	-18.00	0.60	12	0.06	-53.00	1598.00	1927	20240207	-50.49	938	20241128	1.71	1927	-50.49	20240207	938	1.71	20241128	1927	-50.49	20240207	280	240.71	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
13	20241128	130722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	-8	5	-0.84	14147164	14946	38.97	950	954	938	1245	671	958	946.55	0.69	467	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	242	-17.92	0.59	12	0.06	-53.00	1598.00	1927	20240207	-50.70	938	20241128	1.28	1927	-50.70	20240207	938	1.28	20241128	1927	-50.70	20240207	280	239.29	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
14	20241128	120725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	948	-10	5	-1.04	8598156	9090	23.70	950	954	938	1245	671	958	945.89	0.69	379	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	241	-17.89	0.59	12	0.04	-53.00	1598.00	1927	20240207	-50.80	938	20241128	1.07	1927	-50.80	20240207	938	1.07	20241128	1927	-50.80	20240207	280	238.57	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
15	20241128	110727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	949	-9	5	-0.94	6586588	6965	18.16	950	954	938	1245	671	958	945.67	0.69	453	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	242	-17.91	0.59	12	0.03	-53.00	1598.00	1927	20240207	-50.75	938	20241128	1.17	1927	-50.75	20240207	938	1.17	20241128	1927	-50.75	20240207	280	238.93	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
16	20241128	100725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	-8	5	-0.84	5163725	5465	14.25	950	954	938	1245	671	958	944.87	0.69	650	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	242	-17.92	0.59	12	0.02	-53.00	1598.00	1927	20240207	-50.70	938	20241128	1.28	1927	-50.70	20240207	938	1.28	20241128	1927	-50.70	20240207	280	239.29	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
17	20241128	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	-8	5	-0.84	1390556	1475	3.85	950	950	938	1245	671	958	942.75	0.69	-17	998	978	963	943	928	975	940	127	287	500	570	1	1	25453198	242	-17.92	0.59	12	0.01	-53.00	1598.00	1927	20240207	-50.70	938	20241128	1.28	1927	-50.70	20240207	938	1.28	20241128	1927	-50.70	20240207	280	239.29	20231206	0.07	N	076610	500	127 억	175421	N	N	N	N
18	20241127	160706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	958	0	3	0.00	36629339	38188	125.66	958	983	948	1245	671	958	959.18	0.69	-877	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	244	-18.08	0.60	12	0.15	-53.00	1598.00	1927	20240207	-50.29	947	20241125	1.16	1927	-50.29	20240207	947	1.16	20241125	1927	-50.29	20240207	280	242.14	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
19	20241127	150720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	2	2	0.21	35645289	37162	122.28	958	983	948	1245	671	958	959.19	0.69	-1011	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	244	-18.11	0.60	12	0.15	-53.00	1598.00	1927	20240207	-50.18	947	20241125	1.37	1927	-50.18	20240207	947	1.37	20241125	1927	-50.18	20240207	280	242.86	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
20	20241127	140720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	2	2	0.21	31870656	33229	109.34	958	983	948	1245	671	958	959.12	0.69	-1019	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	244	-18.11	0.60	12	0.13	-53.00	1598.00	1927	20240207	-50.18	947	20241125	1.37	1927	-50.18	20240207	947	1.37	20241125	1927	-50.18	20240207	280	242.86	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
21	20241127	130714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	962	4	2	0.42	30087680	31371	103.22	958	983	948	1245	671	958	959.09	0.69	-1019	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	245	-18.15	0.60	12	0.12	-53.00	1598.00	1927	20240207	-50.08	947	20241125	1.58	1927	-50.08	20240207	947	1.58	20241125	1927	-50.08	20240207	280	243.57	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
22	20241127	120720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	983	25	2	2.61	23791795	24824	81.68	958	983	948	1245	671	958	958.42	0.69	-1944	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	250	-18.55	0.62	12	0.10	-53.00	1598.00	1927	20240207	-48.99	947	20241125	3.80	1927	-48.99	20240207	947	3.80	20241125	1927	-48.99	20240207	280	251.07	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
23	20241127	110718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	957	-1	5	-0.10	10925568	11477	37.76	958	958	948	1245	671	958	951.95	0.69	-443	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	244	-18.06	0.60	12	0.05	-53.00	1598.00	1927	20240207	-50.34	947	20241125	1.06	1927	-50.34	20240207	947	1.06	20241125	1927	-50.34	20240207	280	241.79	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
24	20241127	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	957	-1	5	-0.10	9394504	9875	32.49	958	958	948	1245	671	958	951.34	0.69	-564	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	244	-18.06	0.60	12	0.04	-53.00	1598.00	1927	20240207	-50.34	947	20241125	1.06	1927	-50.34	20240207	947	1.06	20241125	1927	-50.34	20240207	280	241.79	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
25	20241127	090716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	956	-2	5	-0.21	102193	107	0.35	958	958	955	1245	671	958	955.07	0.69	-102	978	968	959	949	940	973	954	127	287	500	570	1	1	25453198	243	-18.04	0.60	12	0.00	-53.00	1598.00	1927	20240207	-50.39	947	20241125	0.95	1927	-50.39	20240207	947	0.95	20241125	1927	-50.39	20240207	280	241.43	20231206	0.07	N	076610	500	127 억	174760	N	N	N	N
26	20241126	160709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	958	3	2	0.31	29106364	30291	87.89	955	969	950	1241	669	955	960.89	0.69	315	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	244	-18.08	0.60	12	0.12	-53.00	1598.00	1927	20240207	-50.29	947	20241125	1.16	1927	-50.29	20240207	947	1.16	20241125	1927	-50.29	20240207	280	242.14	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
27	20241126	150715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	957	2	2	0.21	28852672	30026	87.12	955	969	950	1241	669	955	960.92	0.69	144	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	244	-18.06	0.60	12	0.12	-53.00	1598.00	1927	20240207	-50.34	947	20241125	1.06	1927	-50.34	20240207	947	1.06	20241125	1927	-50.34	20240207	280	241.79	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
28	20241126	140713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	5	2	0.52	24298677	25274	73.33	955	969	950	1241	669	955	961.41	0.69	-353	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	244	-18.11	0.60	12	0.10	-53.00	1598.00	1927	20240207	-50.18	947	20241125	1.37	1927	-50.18	20240207	947	1.37	20241125	1927	-50.18	20240207	280	242.86	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
29	20241126	130711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	962	7	2	0.73	22831834	23747	68.90	955	969	950	1241	669	955	961.46	0.69	-353	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	245	-18.15	0.60	12	0.09	-53.00	1598.00	1927	20240207	-50.08	947	20241125	1.58	1927	-50.08	20240207	947	1.58	20241125	1927	-50.08	20240207	280	243.57	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
30	20241126	120717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	963	8	2	0.84	22181177	23071	66.94	955	969	950	1241	669	955	961.43	0.69	-322	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	245	-18.17	0.60	12	0.09	-53.00	1598.00	1927	20240207	-50.03	947	20241125	1.69	1927	-50.03	20240207	947	1.69	20241125	1927	-50.03	20240207	280	243.93	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
31	20241126	110722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	967	12	2	1.26	19247985	20032	58.12	955	969	950	1241	669	955	960.86	0.69	-322	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	246	-18.25	0.61	12	0.08	-53.00	1598.00	1927	20240207	-49.82	947	20241125	2.11	1927	-49.82	20240207	947	2.11	20241125	1927	-49.82	20240207	280	245.36	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
32	20241126	100722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	964	9	2	0.94	11061769	11543	33.49	955	965	950	1241	669	955	958.31	0.69	-126	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	245	-18.19	0.60	12	0.05	-53.00	1598.00	1927	20240207	-49.97	947	20241125	1.80	1927	-49.97	20240207	947	1.80	20241125	1927	-49.97	20240207	280	244.29	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
33	20241126	090716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	951	-4	5	-0.42	3319292	3483	10.11	955	955	950	1241	669	955	953.00	0.69	-25	972	963	955	946	938	968	951	127	286	500	570	1	1	25453198	242	-17.94	0.60	12	0.01	-53.00	1598.00	1927	20240207	-50.65	947	20241125	0.42	1927	-50.65	20240207	947	0.42	20241125	1927	-50.65	20240207	280	239.64	20231206	0.07	N	076610	500	127 억	174445	N	N	N	N
34	20241125	160658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	955	2	2	0.21	32812846	34383	48.46	953	964	947	1238	668	953	954.33	0.67	4628	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	243	-18.02	0.60	12	0.14	-53.00	1598.00	1936	20231116	-50.67	947	20241125	0.84	1927	-50.44	20240207	947	0.84	20241125	1927	-50.44	20240207	280	241.07	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
35	20241125	150712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	955	2	2	0.21	31493036	33001	46.52	953	964	947	1238	668	953	954.31	0.67	4878	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	243	-18.02	0.60	12	0.13	-53.00	1598.00	1936	20231116	-50.67	947	20241125	0.84	1927	-50.44	20240207	947	0.84	20241125	1927	-50.44	20240207	280	241.07	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
36	20241125	140710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	959	6	2	0.63	28147347	29493	41.57	953	964	947	1238	668	953	954.37	0.67	4339	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	244	-18.09	0.60	12	0.12	-53.00	1598.00	1936	20231116	-50.46	947	20241125	1.27	1927	-50.23	20240207	947	1.27	20241125	1927	-50.23	20240207	280	242.50	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
37	20241125	130704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	958	5	2	0.52	20340474	21312	30.04	953	963	947	1238	668	953	954.41	0.67	3104	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	244	-18.08	0.60	12	0.08	-53.00	1598.00	1936	20231116	-50.52	947	20241125	1.16	1927	-50.29	20240207	947	1.16	20241125	1927	-50.29	20240207	280	242.14	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
38	20241125	120713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	7	2	0.73	16465742	17274	24.35	953	960	947	1238	668	953	953.21	0.67	2742	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	244	-18.11	0.60	12	0.07	-53.00	1598.00	1936	20231116	-50.41	947	20241125	1.37	1927	-50.18	20240207	947	1.37	20241125	1927	-50.18	20240207	280	242.86	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
39	20241125	110707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	957	4	2	0.42	11887202	12493	17.61	953	959	947	1238	668	953	951.51	0.67	2091	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	244	-18.06	0.60	12	0.05	-53.00	1598.00	1936	20231116	-50.57	947	20241125	1.06	1927	-50.34	20240207	947	1.06	20241125	1927	-50.34	20240207	280	241.79	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
40	20241125	100700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	0	3	0.00	4574338	4806	6.77	953	959	948	1238	668	953	951.80	0.67	324	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	243	-17.98	0.60	12	0.02	-53.00	1598.00	1936	20231116	-50.77	948	20241125	0.53	1927	-50.54	20240207	948	0.53	20241125	1927	-50.54	20240207	280	240.36	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
41	20241125	090700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	954	1	2	0.10	524842	550	0.78	953	959	953	1238	668	953	954.26	0.67	-56	976	964	956	944	936	960	940	127	285	500	570	1	1	25453198	243	-18.00	0.60	12	0.00	-53.00	1598.00	1936	20231116	-50.72	948	20241122	0.63	1927	-50.49	20240207	948	0.63	20241122	1927	-50.49	20240207	280	240.71	20231206	0.08	N	076610	500	127 억	169817	N	N	N	N
42	20241122	160625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	-15	5	-1.55	66846156	69824	248.88	968	968	948	1258	678	968	957.35	0.68	-2979	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	243	-17.98	0.60	12	0.27	-53.00	1598.00	1936	20231116	-50.77	948	20241122	0.53	1927	-50.54	20240207	948	0.53	20241122	1927	-50.54	20240207	280	240.36	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
43	20241122	150632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	953	-15	5	-1.55	65778796	68704	244.89	968	968	948	1258	678	968	957.42	0.68	-2177	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	243	-17.98	0.60	12	0.27	-53.00	1598.00	1936	20231116	-50.77	948	20241122	0.53	1927	-50.54	20240207	948	0.53	20241122	1927	-50.54	20240207	280	240.36	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
44	20241122	140635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	951	-17	5	-1.76	57642948	60144	214.38	968	968	949	1258	678	968	958.42	0.68	-2940	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	242	-17.94	0.60	12	0.24	-53.00	1598.00	1936	20231116	-50.88	949	20241122	0.21	1927	-50.65	20240207	949	0.21	20241122	1927	-50.65	20240207	280	239.64	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
45	20241122	130631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	959	-9	5	-0.93	41120618	42771	152.45	968	968	950	1258	678	968	961.41	0.68	336	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	244	-18.09	0.60	12	0.17	-53.00	1598.00	1936	20231116	-50.46	950	20241122	0.95	1927	-50.23	20240207	950	0.95	20241122	1927	-50.23	20240207	280	242.50	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
46	20241122	120635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	-8	5	-0.83	20185363	20974	74.76	968	968	950	1258	678	968	962.40	0.68	16	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	244	-18.11	0.60	12	0.08	-53.00	1598.00	1936	20231116	-50.41	950	20241122	1.05	1927	-50.18	20240207	950	1.05	20241122	1927	-50.18	20240207	280	242.86	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
47	20241122	110630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	966	-2	5	-0.21	14689962	15261	54.40	968	968	950	1258	678	968	962.58	0.68	375	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	246	-18.23	0.60	12	0.06	-53.00	1598.00	1936	20231116	-50.10	950	20241122	1.68	1927	-49.87	20240207	950	1.68	20241122	1927	-49.87	20240207	280	245.00	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
48	20241122	100641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	966	-2	5	-0.21	13034108	13544	48.28	968	968	950	1258	678	968	962.35	0.68	452	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	246	-18.23	0.60	12	0.05	-53.00	1598.00	1936	20231116	-50.10	950	20241122	1.68	1927	-49.87	20240207	950	1.68	20241122	1927	-49.87	20240207	280	245.00	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
49	20241122	090636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	967	-1	5	-0.10	1861237	1928	6.87	968	968	965	1258	678	968	965.37	0.68	407	994	980	972	958	950	977	955	127	290	500	580	1	1	25453198	246	-18.25	0.61	12	0.01	-53.00	1598.00	1936	20231116	-50.05	956	20241115	1.15	1927	-49.82	20240207	956	1.15	20241115	1927	-49.82	20240207	280	245.36	20231206	0.07	N	076610	500	127 억	172796	N	N	N	N
50	20241121	160630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	968	-4	5	-0.41	27198962	28055	41.71	986	986	964	1263	681	972	969.49	0.69	-2185	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	246	-18.26	0.61	12	0.11	-53.00	1598.00	1936	20231116	-50.00	956	20241115	1.26	1927	-49.77	20240207	956	1.26	20241115	1927	-49.77	20240207	280	245.71	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
51	20241121	150643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	1	2	0.10	26483578	27316	40.61	986	986	964	1263	681	972	969.53	0.69	-2154	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	248	-18.36	0.61	12	0.11	-53.00	1598.00	1936	20231116	-49.74	956	20241115	1.78	1927	-49.51	20240207	956	1.78	20241115	1927	-49.51	20240207	280	247.50	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
52	20241121	140644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	3	2	0.31	22618291	23336	34.69	986	986	964	1263	681	972	969.24	0.69	-2268	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	248	-18.40	0.61	12	0.09	-53.00	1598.00	1936	20231116	-49.64	956	20241115	1.99	1927	-49.40	20240207	956	1.99	20241115	1927	-49.40	20240207	280	248.21	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
53	20241121	130636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	-1	5	-0.10	20007494	20654	30.70	986	986	964	1263	681	972	968.70	0.69	-2709	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	247	-18.32	0.61	12	0.08	-53.00	1598.00	1936	20231116	-49.85	956	20241115	1.57	1927	-49.61	20240207	956	1.57	20241115	1927	-49.61	20240207	280	246.79	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
54	20241121	120636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	0	3	0.00	19659114	20295	30.17	986	986	964	1263	681	972	968.67	0.69	-2709	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	247	-18.34	0.61	12	0.08	-53.00	1598.00	1936	20231116	-49.79	956	20241115	1.67	1927	-49.56	20240207	956	1.67	20241115	1927	-49.56	20240207	280	247.14	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
55	20241121	110637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	968	-4	5	-0.41	11311172	11678	17.36	986	986	964	1263	681	972	968.59	0.69	-2751	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	246	-18.26	0.61	12	0.05	-53.00	1598.00	1936	20231116	-50.00	956	20241115	1.26	1927	-49.77	20240207	956	1.26	20241115	1927	-49.77	20240207	280	245.71	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
56	20241121	100640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	968	-4	5	-0.41	9531604	9839	14.63	986	986	964	1263	681	972	968.76	0.69	-2192	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	246	-18.26	0.61	12	0.04	-53.00	1598.00	1936	20231116	-50.00	956	20241115	1.26	1927	-49.77	20240207	956	1.26	20241115	1927	-49.77	20240207	280	245.71	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
57	20241121	090639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	974	2	2	0.21	36071	37	0.06	986	986	974	1263	681	972	974.89	0.69	0	1012	992	980	960	948	986	954	127	291	500	580	1	1	25453198	248	-18.38	0.61	12	0.00	-53.00	1598.00	1936	20231116	-49.69	956	20241115	1.88	1927	-49.46	20240207	956	1.88	20241115	1927	-49.46	20240207	280	247.86	20231206	0.07	N	076610	500	127 억	174981	N	N	N	N
58	20241120	160632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	-23	5	-2.31	65824717	67142	162.26	1000	1000	968	1293	697	995	980.39	0.70	-2450	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	247	-18.34	0.61	12	0.26	-53.00	1598.00	1936	20231116	-49.79	956	20241115	1.67	1927	-49.56	20240207	956	1.67	20241115	1927	-49.56	20240207	280	247.14	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
59	20241120	150642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	-23	5	-2.31	64604858	65887	159.23	1000	1000	968	1293	697	995	980.54	0.70	-1984	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	247	-18.34	0.61	12	0.26	-53.00	1598.00	1936	20231116	-49.79	956	20241115	1.67	1927	-49.56	20240207	956	1.67	20241115	1927	-49.56	20240207	280	247.14	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
60	20241120	140643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	-24	5	-2.41	62744403	63971	154.60	1000	1000	968	1293	697	995	980.83	0.70	-1970	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	247	-18.32	0.61	12	0.25	-53.00	1598.00	1936	20231116	-49.85	956	20241115	1.57	1927	-49.61	20240207	956	1.57	20241115	1927	-49.61	20240207	280	246.79	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
61	20241120	130644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	-24	5	-2.41	57667039	58747	141.97	1000	1000	968	1293	697	995	981.62	0.70	-1984	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	247	-18.32	0.61	12	0.23	-53.00	1598.00	1936	20231116	-49.85	956	20241115	1.57	1927	-49.61	20240207	956	1.57	20241115	1927	-49.61	20240207	280	246.79	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
62	20241120	120643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	-18	5	-1.81	52952947	53895	130.25	1000	1000	969	1293	697	995	982.52	0.70	-1655	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	249	-18.43	0.61	12	0.21	-53.00	1598.00	1936	20231116	-49.54	956	20241115	2.20	1927	-49.30	20240207	956	2.20	20241115	1927	-49.30	20240207	280	248.93	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
63	20241120	110644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	974	-21	5	-2.11	42861145	43539	105.22	1000	1000	969	1293	697	995	984.43	0.70	-1946	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	248	-18.38	0.61	12	0.17	-53.00	1598.00	1936	20231116	-49.69	956	20241115	1.88	1927	-49.46	20240207	956	1.88	20241115	1927	-49.46	20240207	280	247.86	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
64	20241120	100644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	993	-2	5	-0.20	24372065	24682	59.65	1000	1000	982	1293	697	995	987.44	0.70	-1812	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	253	-18.74	0.62	12	0.10	-53.00	1598.00	1936	20231116	-48.71	956	20241115	3.87	1927	-48.47	20240207	956	3.87	20241115	1927	-48.47	20240207	280	254.64	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
65	20241120	090643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	999	4	2	0.40	608991	609	1.47	1000	1000	999	1293	697	995	999.99	0.70	-132	1033	1014	1000	981	967	1007	974	127	298	500	590	1	1	25453198	254	-18.85	0.63	12	0.00	-53.00	1598.00	1936	20231116	-48.40	956	20241115	4.50	1927	-48.16	20240207	956	4.50	20241115	1927	-48.16	20240207	280	256.79	20231206	0.07	N	076610	500	127 억	177335	N	N	N	N
66	20241119	160609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	995	-19	5	-1.87	41415210	41354	100.88	1014	1019	986	1318	710	1014	1001.48	0.71	-3471	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	253	-18.77	0.62	12	0.16	-53.00	1598.00	1936	20231116	-48.61	956	20241115	4.08	1927	-48.37	20240207	956	4.08	20241115	1927	-48.37	20240207	280	255.36	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
67	20241119	150618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	999	-15	5	-1.48	36639046	36552	89.17	1014	1019	986	1318	710	1014	1002.38	0.71	-3479	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	254	-18.85	0.63	12	0.14	-53.00	1598.00	1936	20231116	-48.40	956	20241115	4.50	1927	-48.16	20240207	956	4.50	20241115	1927	-48.16	20240207	280	256.79	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
68	20241119	140617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1001	-13	5	-1.28	35183960	35091	85.60	1014	1019	986	1318	710	1014	1002.65	0.71	-3154	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	255	-18.89	0.63	12	0.14	-53.00	1598.00	1936	20231116	-48.30	956	20241115	4.71	1927	-48.05	20240207	956	4.71	20241115	1927	-48.05	20240207	280	257.50	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
69	20241119	130618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1005	-9	5	-0.89	23702354	23588	57.54	1014	1019	986	1318	710	1014	1004.85	0.71	-3053	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	256	-18.96	0.63	12	0.09	-53.00	1598.00	1936	20231116	-48.09	956	20241115	5.13	1927	-47.85	20240207	956	5.13	20241115	1927	-47.85	20240207	280	258.93	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
70	20241119	120612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1004	-10	5	-0.99	20684998	20598	50.25	1014	1019	986	1318	710	1014	1004.22	0.71	-2033	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	256	-18.94	0.63	12	0.08	-53.00	1598.00	1936	20231116	-48.14	956	20241115	5.02	1927	-47.90	20240207	956	5.02	20241115	1927	-47.90	20240207	280	258.57	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
71	20241119	110619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1015	1	2	0.10	8626744	8522	20.79	1014	1019	1004	1318	710	1014	1012.29	0.71	-2426	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	258	-19.15	0.64	12	0.03	-53.00	1598.00	1936	20231116	-47.57	956	20241115	6.17	1927	-47.33	20240207	956	6.17	20241115	1927	-47.33	20240207	280	262.50	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
72	20241119	100636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1013	-1	5	-0.10	1851262	1828	4.46	1014	1019	1004	1318	710	1014	1012.73	0.71	-1174	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	258	-19.11	0.63	12	0.01	-53.00	1598.00	1936	20231116	-47.68	956	20241115	5.96	1927	-47.43	20240207	956	5.96	20241115	1927	-47.43	20240207	280	261.79	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
73	20241119	090630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1012	-2	5	-0.20	1114309	1099	2.68	1014	1019	1012	1318	710	1014	1013.93	0.71	-1064	1042	1027	1015	1000	988	1022	995	127	304	500	600	1	1	25453198	258	-19.09	0.63	12	0.00	-53.00	1598.00	1936	20231116	-47.73	956	20241115	5.86	1927	-47.48	20240207	956	5.86	20241115	1927	-47.48	20240207	280	261.43	20231206	0.07	N	076610	500	127 억	180806	N	N	N	N
74	20241118	160612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1014	-1	5	-0.10	41513566	40944	58.49	1015	1030	1003	1319	711	1015	1013.91	0.72	-1914	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	258	-19.13	0.63	12	0.16	-53.00	1598.00	2151	20231109	-52.86	956	20241115	6.07	1927	-47.38	20240207	956	6.07	20241115	1927	-47.38	20240207	280	262.14	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
75	20241118	150617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1005	-10	5	-0.99	37449263	36931	52.76	1015	1030	1003	1319	711	1015	1014.03	0.72	-1960	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	256	-18.96	0.63	12	0.15	-53.00	1598.00	2151	20231109	-53.28	956	20241115	5.13	1927	-47.85	20240207	956	5.13	20241115	1927	-47.85	20240207	280	258.93	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
76	20241118	140620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1003	-12	5	-1.18	33395853	32912	47.02	1015	1030	1003	1319	711	1015	1014.70	0.72	-962	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	255	-18.92	0.63	12	0.13	-53.00	1598.00	2151	20231109	-53.37	956	20241115	4.92	1927	-47.95	20240207	956	4.92	20241115	1927	-47.95	20240207	280	258.21	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
77	20241118	130617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1012	-3	5	-0.30	32412537	31935	45.62	1015	1030	1003	1319	711	1015	1014.95	0.72	-960	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	258	-19.09	0.63	12	0.13	-53.00	1598.00	2151	20231109	-52.95	956	20241115	5.86	1927	-47.48	20240207	956	5.86	20241115	1927	-47.48	20240207	280	261.43	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
78	20241118	120620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1021	6	2	0.59	27970644	27544	39.35	1015	1030	1010	1319	711	1015	1015.49	0.72	-966	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	260	-19.26	0.64	12	0.11	-53.00	1598.00	2151	20231109	-52.53	956	20241115	6.80	1927	-47.02	20240207	956	6.80	20241115	1927	-47.02	20240207	280	264.64	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
79	20241118	110618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1011	-4	5	-0.39	18603777	18357	26.23	1015	1030	1010	1319	711	1015	1013.44	0.72	-381	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	257	-19.08	0.63	12	0.07	-53.00	1598.00	2151	20231109	-53.00	956	20241115	5.75	1927	-47.54	20240207	956	5.75	20241115	1927	-47.54	20240207	280	261.07	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
80	20241118	100613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1017	2	2	0.20	9924244	9790	13.99	1015	1030	1010	1319	711	1015	1013.71	0.72	-121	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	259	-19.19	0.64	12	0.04	-53.00	1598.00	2151	20231109	-52.72	956	20241115	6.38	1927	-47.22	20240207	956	6.38	20241115	1927	-47.22	20240207	280	263.21	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
81	20241118	090612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1019	4	2	0.39	264264	260	0.37	1015	1030	1015	1319	711	1015	1016.40	0.72	-11	1073	1044	1000	971	927	1022	949	127	304	500	600	1	1	25453198	259	-19.23	0.64	12	0.00	-53.00	1598.00	2151	20231109	-52.63	956	20241115	6.59	1927	-47.12	20240207	956	6.59	20241115	1927	-47.12	20240207	280	263.93	20231206	0.07	N	076610	500	127 억	182720	N	N	N	N
82	20241115	160630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1015	15	2	1.50	68970384	69993	194.91	1021	1029	956	1300	700	1000	985.39	0.74	-4746	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	258	-19.15	0.64	12	0.27	-53.00	1598.00	2151	20231109	-52.81	956	20241115	6.17	1927	-47.33	20240207	956	6.17	20241115	1927	-47.33	20240207	280	262.50	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
83	20241115	150648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1003	3	2	0.30	68072687	69103	192.43	1021	1029	956	1300	700	1000	985.09	0.74	-4825	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	255	-18.92	0.63	12	0.27	-53.00	1598.00	2151	20231109	-53.37	956	20241115	4.92	1927	-47.95	20240207	956	4.92	20241115	1927	-47.95	20240207	280	258.21	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
84	20241115	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1003	3	2	0.30	61211125	62245	173.34	1021	1029	956	1300	700	1000	983.39	0.74	-4792	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	255	-18.92	0.63	12	0.24	-53.00	1598.00	2151	20231109	-53.37	956	20241115	4.92	1927	-47.95	20240207	956	4.92	20241115	1927	-47.95	20240207	280	258.21	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
85	20241115	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	999	-1	5	-0.10	55702118	56735	157.99	1021	1029	956	1300	700	1000	981.79	0.74	-3742	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	254	-18.85	0.63	12	0.22	-53.00	1598.00	2151	20231109	-53.56	956	20241115	4.50	1927	-48.16	20240207	956	4.50	20241115	1927	-48.16	20240207	280	256.79	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
86	20241115	120645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	993	-7	5	-0.70	52061038	53077	147.81	1021	1029	956	1300	700	1000	980.86	0.74	-3759	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	253	-18.74	0.62	12	0.21	-53.00	1598.00	2151	20231109	-53.84	956	20241115	3.87	1927	-48.47	20240207	956	3.87	20241115	1927	-48.47	20240207	280	254.64	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
87	20241115	110630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	-4	5	-0.40	45075927	46026	128.17	1021	1029	956	1300	700	1000	979.36	0.74	-3251	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	254	-18.79	0.62	12	0.18	-53.00	1598.00	2151	20231109	-53.70	956	20241115	4.18	1927	-48.31	20240207	956	4.18	20241115	1927	-48.31	20240207	280	255.71	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
88	20241115	100629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	-40	5	-4.00	29037087	29709	82.73	1021	1029	956	1300	700	1000	977.38	0.74	-395	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	244	-18.11	0.60	12	0.12	-53.00	1598.00	2151	20231109	-55.37	956	20241115	0.42	1927	-50.18	20240207	956	0.42	20241115	1927	-50.18	20240207	280	242.86	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
89	20241115	090624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1029	29	2	2.90	516650	506	1.41	1021	1029	1021	1300	700	1000	1021.05	0.74	-354	1015	1007	1002	994	989	1006	993	127	300	500	600	1	1	25453198	262	-19.42	0.64	12	0.00	-53.00	1598.00	2151	20231109	-52.16	983	20241113	4.68	1927	-46.60	20240207	983	4.68	20241113	1927	-46.60	20240207	280	267.50	20231206	0.06	N	076610	500	127 억	187466	N	N	N	N
90	20241114	160624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1001	5	2	0.50	34081563	34057	47.29	1000	1010	997	1294	698	996	1000.72	0.73	1394	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	255	-18.89	0.63	12	0.13	-53.00	1598.00	2151	20231109	-53.46	983	20241113	1.83	1927	-48.05	20240207	983	1.83	20241113	1927	-48.05	20240207	248	303.63	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
91	20241114	150628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	997	1	2	0.10	31880801	31856	44.23	1000	1010	997	1294	698	996	1000.78	0.73	1394	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	254	-18.81	0.62	12	0.13	-53.00	1598.00	2151	20231109	-53.65	983	20241113	1.42	1927	-48.26	20240207	983	1.42	20241113	1927	-48.26	20240207	248	302.02	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
92	20241114	140623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1003	7	2	0.70	26125627	26099	36.24	1000	1010	997	1294	698	996	1001.02	0.73	1713	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	255	-18.92	0.63	12	0.10	-53.00	1598.00	2151	20231109	-53.37	983	20241113	2.03	1927	-47.95	20240207	983	2.03	20241113	1927	-47.95	20240207	248	304.44	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
93	20241114	130624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1004	8	2	0.80	24085316	24057	33.40	1000	1010	997	1294	698	996	1001.18	0.73	1750	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	256	-18.94	0.63	12	0.09	-53.00	1598.00	2151	20231109	-53.32	983	20241113	2.14	1927	-47.90	20240207	983	2.14	20241113	1927	-47.90	20240207	248	304.84	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
94	20241114	120623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1001	5	2	0.50	19419507	19405	26.94	1000	1010	997	1294	698	996	1000.75	0.73	1766	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	255	-18.89	0.63	12	0.08	-53.00	1598.00	2151	20231109	-53.46	983	20241113	1.83	1927	-48.05	20240207	983	1.83	20241113	1927	-48.05	20240207	248	303.63	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
95	20241114	110624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1007	11	2	1.10	12596139	12585	17.47	1000	1010	997	1294	698	996	1000.89	0.73	1810	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	256	-19.00	0.63	12	0.05	-53.00	1598.00	2151	20231109	-53.18	983	20241113	2.44	1927	-47.74	20240207	983	2.44	20241113	1927	-47.74	20240207	248	306.05	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
96	20241114	100643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1010	14	2	1.41	5855462	5851	8.12	1000	1010	1000	1294	698	996	1000.76	0.73	3141	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	257	-19.06	0.63	12	0.02	-53.00	1598.00	2151	20231109	-53.05	983	20241113	2.75	1927	-47.59	20240207	983	2.75	20241113	1927	-47.59	20240207	248	307.26	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
97	20241114	090618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	0	3	0.00	0	0	0.00	0	0	0	1294	698	996	0.00	0.73	0	1159	1077	1030	948	901	1054	925	127	298	500	590	1	1	25453198	254	-18.79	0.62	12	0.00	-53.00	1598.00	2151	20231109	-53.70	983	20241113	1.32	1927	-48.31	20240207	983	1.32	20241113	1927	-48.31	20240207	248	301.61	20231114	0.04	N	076610	500	127 억	186541	N	N	N	N
98	20241113	160346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	-34	5	-3.30	73015101	71997	127.55	1110	1112	983	1339	721	1030	1014.15	0.76	-5839	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	254	-18.79	0.62	12	0.28	-53.00	1598.00	2167	20231106	-54.04	983	20241113	1.32	1927	-48.31	20240207	983	1.32	20241113	1927	-48.31	20240207	236	322.03	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
99	20241113	150408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	-30	5	-2.91	68331274	67292	119.21	1110	1112	983	1339	721	1030	1015.44	0.76	-5296	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	255	-18.87	0.63	12	0.26	-53.00	1598.00	2167	20231106	-53.85	983	20241113	1.73	1927	-48.11	20240207	983	1.73	20241113	1927	-48.11	20240207	236	323.73	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
100	20241113	140405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1005	-25	5	-2.43	54849389	53702	95.14	1110	1112	983	1339	721	1030	1021.37	0.76	-5432	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	256	-18.96	0.63	12	0.21	-53.00	1598.00	2167	20231106	-53.62	983	20241113	2.24	1927	-47.85	20240207	983	2.24	20241113	1927	-47.85	20240207	236	325.85	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
101	20241113	130402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	991	-39	5	-3.79	45319988	44143	78.20	1110	1112	983	1339	721	1030	1026.66	0.76	-5428	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	252	-18.70	0.62	12	0.17	-53.00	1598.00	2167	20231106	-54.27	983	20241113	0.81	1927	-48.57	20240207	983	0.81	20241113	1927	-48.57	20240207	236	319.92	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
102	20241113	120400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1018	-12	5	-1.17	27169502	26014	46.08	1110	1112	1009	1339	721	1030	1044.42	0.76	-2582	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	259	-19.21	0.64	12	0.10	-53.00	1598.00	2167	20231106	-53.02	1009	20241113	0.89	1927	-47.17	20240207	1009	0.89	20241113	1927	-47.17	20240207	236	331.36	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
103	20241113	110359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1033	3	2	0.29	20849575	19795	35.07	1110	1112	1021	1339	721	1030	1053.27	0.76	-571	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	263	-19.49	0.65	12	0.08	-53.00	1598.00	2167	20231106	-52.33	1011	20240805	2.18	1927	-46.39	20240207	1011	2.18	20240805	1927	-46.39	20240207	236	337.71	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
104	20241113	100359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1029	-1	5	-0.10	16706617	15756	27.91	1110	1112	1028	1339	721	1030	1060.33	0.76	-29	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	262	-19.42	0.64	12	0.06	-53.00	1598.00	2167	20231106	-52.51	1011	20240805	1.78	1927	-46.60	20240207	1011	1.78	20240805	1927	-46.60	20240207	236	336.02	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
105	20241113	090353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1053	23	2	2.23	7996768	7411	13.13	1110	1112	1036	1339	721	1030	1079.04	0.76	-254	1110	1069	1041	1000	972	1056	987	127	309	500	610	1	1	25453198	268	-19.87	0.66	12	0.03	-53.00	1598.00	2167	20231106	-51.41	1011	20240805	4.15	1927	-45.36	20240207	1011	4.15	20240805	1927	-45.36	20240207	236	346.19	20231113	0.04	N	076610	500	127 억	192380	N	N	N	N
106	20241112	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1030	-41	5	-3.83	58522582	56434	17.51	1082	1082	1013	1392	750	1071	1037.01	0.79	-9839	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	262	-19.43	0.64	12	0.22	-53.00	1598.00	2167	20231106	-52.47	1011	20240805	1.88	1927	-46.55	20240207	1011	1.88	20240805	1927	-46.55	20240207	236	336.44	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
107	20241112	150607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1024	-47	5	-4.39	56137335	54110	16.79	1082	1082	1013	1392	750	1071	1037.47	0.79	-9460	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	261	-19.32	0.64	12	0.21	-53.00	1598.00	2167	20231106	-52.75	1011	20240805	1.29	1927	-46.86	20240207	1011	1.29	20240805	1927	-46.86	20240207	236	333.90	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
108	20241112	140614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1023	-48	5	-4.48	48019365	46132	14.31	1082	1082	1015	1392	750	1071	1040.91	0.79	-9431	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	260	-19.30	0.64	12	0.18	-53.00	1598.00	2167	20231106	-52.79	1011	20240805	1.19	1927	-46.91	20240207	1011	1.19	20240805	1927	-46.91	20240207	236	333.47	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
109	20241112	130610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1030	-41	5	-3.83	34576110	32983	10.23	1082	1082	1029	1392	750	1071	1048.30	0.79	-9878	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	262	-19.43	0.64	12	0.13	-53.00	1598.00	2167	20231106	-52.47	1011	20240805	1.88	1927	-46.55	20240207	1011	1.88	20240805	1927	-46.55	20240207	236	336.44	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
110	20241112	120609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1040	-31	5	-2.89	28280208	26892	8.34	1082	1082	1037	1392	750	1071	1051.62	0.79	-6748	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	265	-19.62	0.65	12	0.11	-53.00	1598.00	2167	20231106	-52.01	1011	20240805	2.87	1927	-46.03	20240207	1011	2.87	20240805	1927	-46.03	20240207	236	340.68	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
111	20241112	110608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1050	-21	5	-1.96	19142720	18154	5.63	1082	1082	1046	1392	750	1071	1054.46	0.79	-6576	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	267	-19.81	0.66	12	0.07	-53.00	1598.00	2167	20231106	-51.55	1011	20240805	3.86	1927	-45.51	20240207	1011	3.86	20240805	1927	-45.51	20240207	236	344.92	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
112	20241112	100607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1070	-1	5	-0.09	10565682	10010	3.11	1082	1082	1050	1392	750	1071	1055.51	0.79	-1337	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	272	-20.19	0.67	12	0.04	-53.00	1598.00	2167	20231106	-50.62	1011	20240805	5.84	1927	-44.47	20240207	1011	5.84	20240805	1927	-44.47	20240207	236	353.39	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
113	20241112	090606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1065	-6	5	-0.56	1635619	1536	0.48	1082	1082	1061	1392	750	1071	1064.86	0.79	-1061	1261	1166	1116	1021	971	1141	996	127	321	500	640	1	1	25453198	271	-20.09	0.67	12	0.01	-53.00	1598.00	2167	20231106	-50.85	1011	20240805	5.34	1927	-44.73	20240207	1011	5.34	20240805	1927	-44.73	20240207	236	351.27	20231113	0.04	N	076610	500	127 억	202197	N	N	N	N
114	20241111	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1071	-30	5	-2.72	367712766	322321	894.14	1101	1211	1066	1431	771	1101	1140.83	0.83	-8606	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	273	-20.21	0.67	12	1.27	-53.00	1598.00	2167	20231106	-50.58	1011	20240805	5.93	1927	-44.42	20240207	1011	5.93	20240805	1927	-44.42	20240207	236	353.81	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
115	20241111	150621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1069	-32	5	-2.91	360227634	315329	874.75	1101	1211	1067	1431	771	1101	1142.39	0.83	-6645	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	272	-20.17	0.67	12	1.24	-53.00	1598.00	2167	20231106	-50.67	1011	20240805	5.74	1927	-44.53	20240207	1011	5.74	20240805	1927	-44.53	20240207	236	352.97	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
116	20241111	140613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1075	-26	5	-2.36	354829224	310276	860.73	1101	1211	1068	1431	771	1101	1143.59	0.83	-6162	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	274	-20.28	0.67	12	1.22	-53.00	1598.00	2167	20231106	-50.39	1011	20240805	6.33	1927	-44.21	20240207	1011	6.33	20240805	1927	-44.21	20240207	236	355.51	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
117	20241111	130608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1077	-24	5	-2.18	336381423	293054	812.95	1101	1211	1077	1431	771	1101	1147.85	0.83	-9064	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	274	-20.32	0.67	12	1.15	-53.00	1598.00	2167	20231106	-50.30	1011	20240805	6.53	1927	-44.11	20240207	1011	6.53	20240805	1927	-44.11	20240207	236	356.36	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
118	20241111	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1095	-6	5	-0.54	305135649	264204	732.92	1101	1211	1079	1431	771	1101	1154.92	0.83	-9503	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	279	-20.66	0.69	12	1.04	-53.00	1598.00	2167	20231106	-49.47	1011	20240805	8.31	1927	-43.18	20240207	1011	8.31	20240805	1927	-43.18	20240207	236	363.98	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
119	20241111	110605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1100	-1	5	-0.09	304047209	263208	730.16	1101	1211	1079	1431	771	1101	1155.16	0.83	-8850	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	280	-20.75	0.69	12	1.03	-53.00	1598.00	2167	20231106	-49.24	1011	20240805	8.80	1927	-42.92	20240207	1011	8.80	20240805	1927	-42.92	20240207	236	366.10	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
120	20241111	100603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1081	-20	5	-1.82	297420452	257125	713.29	1101	1211	1081	1431	771	1101	1156.72	0.83	-7675	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	275	-20.40	0.68	12	1.01	-53.00	1598.00	2167	20231106	-50.12	1011	20240805	6.92	1927	-43.90	20240207	1011	6.92	20240805	1927	-43.90	20240207	236	358.05	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
121	20241111	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1087	-14	5	-1.27	1210960	1100	3.05	1101	1101	1087	1431	771	1101	1100.87	0.83	-249	1188	1144	1086	1042	984	1115	1013	127	330	500	660	1	1	25453198	277	-20.51	0.68	12	0.00	-53.00	1598.00	2167	20231106	-49.84	1011	20240805	7.52	1927	-43.59	20240207	1011	7.52	20240805	1927	-43.59	20240207	236	360.59	20231113	0.05	N	076610	500	127 억	210647	N	N	N	N
122	20241108	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1101	-15	5	-1.34	39201751	36048	59.24	1116	1130	1028	1450	782	1116	1087.49	0.84	-2863	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	280	-20.77	0.69	12	0.14	-53.00	1598.00	2167	20231106	-49.19	1011	20240805	8.90	1927	-42.86	20240207	1011	8.90	20240805	1927	-42.86	20240207	236	366.53	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
123	20241108	150604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1088	-28	5	-2.51	33523044	30864	50.72	1116	1130	1028	1450	782	1116	1086.15	0.84	-2018	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	277	-20.53	0.68	12	0.12	-53.00	1598.00	2167	20231106	-49.79	1011	20240805	7.62	1927	-43.54	20240207	1011	7.62	20240805	1927	-43.54	20240207	236	361.02	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
124	20241108	140603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1090	-26	5	-2.33	31852452	29329	48.20	1116	1130	1028	1450	782	1116	1086.04	0.84	-1994	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	277	-20.57	0.68	12	0.12	-53.00	1598.00	2167	20231106	-49.70	1011	20240805	7.81	1927	-43.44	20240207	1011	7.81	20240805	1927	-43.44	20240207	236	361.86	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
125	20241108	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1089	-27	5	-2.42	29745627	27394	45.02	1116	1130	1028	1450	782	1116	1085.84	0.84	-1926	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	277	-20.55	0.68	12	0.11	-53.00	1598.00	2167	20231106	-49.75	1011	20240805	7.72	1927	-43.49	20240207	1011	7.72	20240805	1927	-43.49	20240207	236	361.44	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
126	20241108	120602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1086	-30	5	-2.69	24887808	22932	37.68	1116	1130	1028	1450	782	1116	1085.29	0.84	-1377	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	276	-20.49	0.68	12	0.09	-53.00	1598.00	2167	20231106	-49.88	1011	20240805	7.42	1927	-43.64	20240207	1011	7.42	20240805	1927	-43.64	20240207	236	360.17	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
127	20241108	110602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1086	-30	5	-2.69	20928602	19285	31.69	1116	1130	1028	1450	782	1116	1085.23	0.84	-1766	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	276	-20.49	0.68	12	0.08	-53.00	1598.00	2167	20231106	-49.88	1011	20240805	7.42	1927	-43.64	20240207	1011	7.42	20240805	1927	-43.64	20240207	236	360.17	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
128	20241108	100611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1112	-4	5	-0.36	5513164	4941	8.12	1116	1130	1107	1450	782	1116	1115.80	0.84	-406	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	283	-20.98	0.70	12	0.02	-53.00	1598.00	2167	20231106	-48.68	1011	20240805	9.99	1927	-42.29	20240207	1011	9.99	20240805	1927	-42.29	20240207	236	371.19	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
129	20241108	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1116	0	3	0.00	1632273	1462	2.40	1116	1125	1116	1450	782	1116	1116.47	0.84	356	1196	1155	1090	1049	984	1123	1017	127	334	500	660	1	1	25453198	284	-21.06	0.70	12	0.01	-53.00	1598.00	2167	20231106	-48.50	1011	20240805	10.39	1927	-42.09	20240207	1011	10.39	20240805	1927	-42.09	20240207	236	372.88	20231113	0.05	N	076610	500	127 억	213459	N	N	N	N
130	20241107	160559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1116	-15	5	-1.33	65534907	60655	192.94	1131	1131	1025	1470	792	1131	1080.45	0.84	-839	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	284	-21.06	0.70	12	0.24	-53.00	1598.00	2167	20231106	-48.50	1011	20240805	10.39	1927	-42.09	20240207	1011	10.39	20240805	1927	-42.09	20240207	236	372.88	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
131	20241107	150600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1091	-40	5	-3.54	61462797	56958	181.18	1131	1131	1025	1470	792	1131	1079.09	0.84	130	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	278	-20.58	0.68	12	0.22	-53.00	1598.00	2167	20231106	-49.65	1011	20240805	7.91	1927	-43.38	20240207	1011	7.91	20240805	1927	-43.38	20240207	236	362.29	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
132	20241107	140602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1100	-31	5	-2.74	57951127	53748	170.97	1131	1131	1025	1470	792	1131	1078.20	0.84	577	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	280	-20.75	0.69	12	0.21	-53.00	1598.00	2167	20231106	-49.24	1011	20240805	8.80	1927	-42.92	20240207	1011	8.80	20240805	1927	-42.92	20240207	236	366.10	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
133	20241107	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1093	-38	5	-3.36	54411993	50514	160.68	1131	1131	1025	1470	792	1131	1077.17	0.84	-622	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	278	-20.62	0.68	12	0.20	-53.00	1598.00	2167	20231106	-49.56	1011	20240805	8.11	1927	-43.28	20240207	1011	8.11	20240805	1927	-43.28	20240207	236	363.14	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
134	20241107	120600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1094	-37	5	-3.27	51287911	47643	151.55	1131	1131	1025	1470	792	1131	1076.50	0.84	-446	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	278	-20.64	0.68	12	0.19	-53.00	1598.00	2167	20231106	-49.52	1011	20240805	8.21	1927	-43.23	20240207	1011	8.21	20240805	1927	-43.23	20240207	236	363.56	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
135	20241107	110600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1110	-21	5	-1.86	14049217	12833	40.82	1131	1131	1071	1470	792	1131	1094.77	0.84	-721	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	283	-20.94	0.69	12	0.05	-53.00	1598.00	2167	20231106	-48.78	1011	20240805	9.79	1927	-42.40	20240207	1011	9.79	20240805	1927	-42.40	20240207	236	370.34	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
136	20241107	100559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1093	-38	5	-3.36	10284774	9428	29.99	1131	1131	1071	1470	792	1131	1090.88	0.84	-30	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	278	-20.62	0.68	12	0.04	-53.00	1598.00	2167	20231106	-49.56	1011	20240805	8.11	1927	-43.28	20240207	1011	8.11	20240805	1927	-43.28	20240207	236	363.14	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
137	20241107	090559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	0	3	0.00	173043	153	0.49	1131	1131	1131	1470	792	1131	1131.00	0.84	0	1191	1161	1141	1111	1091	1156	1106	127	339	500	670	1	1	25453198	288	-21.34	0.71	12	0.00	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	214298	N	N	N	N
138	20241106	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	0	3	0.00	35662127	31438	135.50	1131	1171	1121	1470	792	1131	1134.36	0.86	-4891	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	288	-21.34	0.71	12	0.12	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
139	20241106	150620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1132	1	2	0.09	33713248	29714	128.07	1131	1171	1121	1470	792	1131	1134.59	0.86	-3757	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	288	-21.36	0.71	12	0.12	-53.00	1598.00	2167	20231106	-47.76	1011	20240805	11.97	1927	-41.26	20240207	1011	11.97	20240805	1927	-41.26	20240207	236	379.66	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
140	20241106	140615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	0	3	0.00	32940565	29031	125.13	1131	1171	1121	1470	792	1131	1134.67	0.86	-3472	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	288	-21.34	0.71	12	0.11	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
141	20241106	130622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1121	-10	5	-0.88	20769494	18265	78.73	1131	1171	1121	1470	792	1131	1137.12	0.86	-3167	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	285	-21.15	0.70	12	0.07	-53.00	1598.00	2167	20231106	-48.27	1011	20240805	10.88	1927	-41.83	20240207	1011	10.88	20240805	1927	-41.83	20240207	236	375.00	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
142	20241106	120602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1137	6	2	0.53	15397444	13498	58.18	1131	1171	1121	1470	792	1131	1140.72	0.86	-1636	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	289	-21.45	0.71	12	0.05	-53.00	1598.00	2167	20231106	-47.53	1011	20240805	12.46	1927	-41.00	20240207	1011	12.46	20240805	1927	-41.00	20240207	236	381.78	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
143	20241106	110606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1122	-9	5	-0.80	11451329	9979	43.01	1131	1171	1122	1470	792	1131	1147.54	0.86	-1985	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	286	-21.17	0.70	12	0.04	-53.00	1598.00	2167	20231106	-48.22	1011	20240805	10.98	1927	-41.77	20240207	1011	10.98	20240805	1927	-41.77	20240207	236	375.42	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
144	20241106	100608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1151	20	2	1.77	8078679	7003	30.18	1131	1171	1131	1470	792	1131	1153.60	0.86	-1860	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	293	-21.72	0.72	12	0.03	-53.00	1598.00	2167	20231106	-46.89	1011	20240805	13.85	1927	-40.27	20240207	1011	13.85	20240805	1927	-40.27	20240207	236	387.71	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
145	20241106	090605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	0	3	0.00	145899	129	0.56	1131	1131	1131	1470	792	1131	1131.00	0.86	0	1153	1142	1124	1113	1095	1147	1118	127	339	500	670	1	1	25453198	288	-21.34	0.71	12	0.00	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	219189	N	N	N	N
146	20241105	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	5	2	0.44	25894965	23096	95.45	1129	1135	1106	1463	789	1126	1121.19	0.87	-1607	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	288	-21.34	0.71	12	0.09	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
147	20241105	150559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	5	2	0.44	25874606	23078	95.38	1129	1135	1106	1463	789	1126	1121.18	0.87	-1607	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	288	-21.34	0.71	12	0.09	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
148	20241105	140556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1133	7	2	0.62	24812571	22139	91.50	1129	1135	1106	1463	789	1126	1120.76	0.87	-703	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	288	-21.38	0.71	12	0.09	-53.00	1598.00	2167	20231106	-47.72	1011	20240805	12.07	1927	-41.20	20240207	1011	12.07	20240805	1927	-41.20	20240207	236	380.08	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
149	20241105	130558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1132	6	2	0.53	24203780	21602	89.28	1129	1135	1106	1463	789	1126	1120.44	0.87	-615	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	288	-21.36	0.71	12	0.08	-53.00	1598.00	2167	20231106	-47.76	1011	20240805	11.97	1927	-41.26	20240207	1011	11.97	20240805	1927	-41.26	20240207	236	379.66	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
150	20241105	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1121	-5	5	-0.44	22355305	19956	82.48	1129	1135	1106	1463	789	1126	1120.23	0.87	-476	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	285	-21.15	0.70	12	0.08	-53.00	1598.00	2167	20231106	-48.27	1011	20240805	10.88	1927	-41.83	20240207	1011	10.88	20240805	1927	-41.83	20240207	236	375.00	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
151	20241105	110546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1135	9	2	0.80	17775726	15834	65.44	1129	1135	1110	1463	789	1126	1122.63	0.87	-800	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	289	-21.42	0.71	12	0.06	-53.00	1598.00	2167	20231106	-47.62	1011	20240805	12.27	1927	-41.10	20240207	1011	12.27	20240805	1927	-41.10	20240207	236	380.93	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
152	20241105	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1121	-5	5	-0.44	1893969	1689	6.98	1129	1129	1118	1463	789	1126	1121.36	0.87	-294	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	285	-21.15	0.70	12	0.01	-53.00	1598.00	2167	20231106	-48.27	1011	20240805	10.88	1927	-41.83	20240207	1011	10.88	20240805	1927	-41.83	20240207	236	375.00	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
153	20241105	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1121	-5	5	-0.44	101348	90	0.37	1129	1129	1121	1463	789	1126	1126.09	0.87	-85	1168	1146	1123	1101	1078	1135	1090	127	337	500	670	1	1	25453198	285	-21.15	0.70	12	0.00	-53.00	1598.00	2167	20231106	-48.27	1011	20240805	10.88	1927	-41.83	20240207	1011	10.88	20240805	1927	-41.83	20240207	236	375.00	20231113	0.05	N	076610	500	127 억	220796	N	N	N	N
154	20241104	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1126	-19	5	-1.66	27108443	24184	310.33	1145	1145	1100	1488	802	1145	1120.92	0.87	-58	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	287	-21.25	0.70	12	0.10	-53.00	1598.00	2167	20231106	-48.04	1011	20240805	11.37	1927	-41.57	20240207	1011	11.37	20240805	1927	-41.57	20240207	236	377.12	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
155	20241104	150557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1126	-19	5	-1.66	26658095	23784	305.20	1145	1145	1100	1488	802	1145	1120.84	0.87	128	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	287	-21.25	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.04	1011	20240805	11.37	1927	-41.57	20240207	1011	11.37	20240805	1927	-41.57	20240207	236	377.12	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
156	20241104	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1129	-16	5	-1.40	22161386	19766	253.64	1145	1145	1100	1488	802	1145	1121.19	0.87	119	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	287	-21.30	0.71	12	0.08	-53.00	1598.00	2167	20231106	-47.90	1011	20240805	11.67	1927	-41.41	20240207	1011	11.67	20240805	1927	-41.41	20240207	236	378.39	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
157	20241104	130536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1132	-13	5	-1.14	21240987	18952	243.19	1145	1145	1100	1488	802	1145	1120.78	0.87	125	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	288	-21.36	0.71	12	0.07	-53.00	1598.00	2167	20231106	-47.76	1011	20240805	11.97	1927	-41.26	20240207	1011	11.97	20240805	1927	-41.26	20240207	236	379.66	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
158	20241104	120541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	-14	5	-1.22	20740861	18510	237.52	1145	1145	1100	1488	802	1145	1120.52	0.87	132	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	288	-21.34	0.71	12	0.07	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
159	20241104	110538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1141	-4	5	-0.35	16107275	14437	185.26	1145	1145	1100	1488	802	1145	1115.69	0.87	485	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	290	-21.53	0.71	12	0.06	-53.00	1598.00	2167	20231106	-47.35	1011	20240805	12.86	1927	-40.79	20240207	1011	12.86	20240805	1927	-40.79	20240207	236	383.47	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
160	20241104	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	-14	5	-1.22	10901996	9824	126.06	1145	1145	1100	1488	802	1145	1109.73	0.87	883	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	288	-21.34	0.71	12	0.04	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
161	20241104	090538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	0	3	0.00	1145	1	0.01	1145	1145	1145	1488	802	1145	1145.00	0.87	0	1176	1160	1138	1122	1100	1149	1111	127	343	500	680	1	1	25453198	291	-21.60	0.72	12	0.00	-53.00	1598.00	2167	20231106	-47.16	1011	20240805	13.25	1927	-40.58	20240207	1011	13.25	20240805	1927	-40.58	20240207	236	385.17	20231113	0.05	N	076610	500	127 억	220854	N	N	N	N
162	20241101	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	-4	5	-0.35	8858200	7793	63.78	1149	1154	1116	1493	805	1149	1136.68	0.88	-2505	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	291	-21.60	0.72	12	0.03	-53.00	1598.00	2167	20231106	-47.16	1011	20240805	13.25	1927	-40.58	20240207	1011	13.25	20240805	1927	-40.58	20240207	236	385.17	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
163	20241101	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1132	-17	5	-1.48	7925732	6975	57.08	1149	1154	1116	1493	805	1149	1136.31	0.88	-2276	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	288	-21.36	0.71	12	0.03	-53.00	1598.00	2167	20231106	-47.76	1011	20240805	11.97	1927	-41.26	20240207	1011	11.97	20240805	1927	-41.26	20240207	236	379.66	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
164	20241101	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	-22	5	-1.91	6229437	5471	44.77	1149	1154	1116	1493	805	1149	1138.63	0.88	-2151	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	287	-21.26	0.71	12	0.02	-53.00	1598.00	2167	20231106	-47.99	1011	20240805	11.47	1927	-41.52	20240207	1011	11.47	20240805	1927	-41.52	20240207	236	377.54	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
165	20241101	130619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1133	-16	5	-1.39	5187230	4548	37.22	1149	1154	1116	1493	805	1149	1140.55	0.88	-1725	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	288	-21.38	0.71	12	0.02	-53.00	1598.00	2167	20231106	-47.72	1011	20240805	12.07	1927	-41.20	20240207	1011	12.07	20240805	1927	-41.20	20240207	236	380.08	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
166	20241101	120619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1142	-7	5	-0.61	4660875	4083	33.42	1149	1154	1136	1493	805	1149	1141.53	0.88	-1688	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	291	-21.55	0.71	12	0.02	-53.00	1598.00	2167	20231106	-47.30	1011	20240805	12.96	1927	-40.74	20240207	1011	12.96	20240805	1927	-40.74	20240207	236	383.90	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
167	20241101	110617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1144	-5	5	-0.44	1871123	1634	13.37	1149	1154	1140	1493	805	1149	1145.12	0.88	-788	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	291	-21.58	0.72	12	0.01	-53.00	1598.00	2167	20231106	-47.21	1011	20240805	13.16	1927	-40.63	20240207	1011	13.16	20240805	1927	-40.63	20240207	236	384.75	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
168	20241101	100619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1144	-5	5	-0.44	1871123	1634	13.37	1149	1154	1140	1493	805	1149	1145.12	0.88	-788	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	291	-21.58	0.72	12	0.01	-53.00	1598.00	2167	20231106	-47.21	1011	20240805	13.16	1927	-40.63	20240207	1011	13.16	20240805	1927	-40.63	20240207	236	384.75	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N
169	20241101	090617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1147	-2	5	-0.17	279254	243	1.99	1149	1154	1147	1493	805	1149	1149.19	0.88	-53	1175	1161	1146	1132	1117	1169	1140	127	344	500	680	1	1	25453198	292	-21.64	0.72	12	0.00	-53.00	1598.00	2167	20231106	-47.07	1011	20240805	13.45	1927	-40.48	20240207	1011	13.45	20240805	1927	-40.48	20240207	236	386.02	20231113	0.06	N	076610	500	127 억	223359	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History