KissMeData/290660/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	1	2	0.11	44260116	50977	83.37	881	882	828	1145	617	881	867.32	0.12	-1297	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	406	-4.30	1.18	12	0.11	-205.00	749.00	1580	20240131	-44.18	826	20240806	6.78	1580	-44.18	20240131	826	6.78	20240806	1580	-44.18	20240131	826	6.78	20240806	N	290660	500	230 억	54377	N	N	N	N
3	20241129	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	-7	5	-0.79	37703572	43543	71.22	881	882	828	1145	617	881	865.89	0.12	-1051	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	402	-4.26	1.17	12	0.09	-205.00	749.00	1580	20240131	-44.68	826	20240806	5.81	1580	-44.68	20240131	826	5.81	20240806	1580	-44.68	20240131	826	5.81	20240806	N	290660	500	230 억	54377	N	N	N	N
4	20241129	141231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	-3	5	-0.34	33964207	39237	64.17	881	882	828	1145	617	881	865.62	0.12	-864	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	404	-4.28	1.17	12	0.09	-205.00	749.00	1580	20240131	-44.43	826	20240806	6.30	1580	-44.43	20240131	826	6.30	20240806	1580	-44.43	20240131	826	6.30	20240806	N	290660	500	230 억	54377	N	N	N	N
5	20241129	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	-7	5	-0.79	32391341	37431	61.22	881	882	828	1145	617	881	865.36	0.12	-1810	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	402	-4.26	1.17	12	0.08	-205.00	749.00	1580	20240131	-44.68	826	20240806	5.81	1580	-44.68	20240131	826	5.81	20240806	1580	-44.68	20240131	826	5.81	20240806	N	290660	500	230 억	54377	N	N	N	N
6	20241129	121229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	-11	5	-1.25	23024947	26714	43.69	881	882	828	1145	617	881	861.91	0.12	-1870	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	400	-4.24	1.16	12	0.06	-205.00	749.00	1580	20240131	-44.94	826	20240806	5.33	1580	-44.94	20240131	826	5.33	20240806	1580	-44.94	20240131	826	5.33	20240806	N	290660	500	230 억	54377	N	N	N	N
7	20241129	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	-6	5	-0.68	22187737	25752	42.12	881	882	828	1145	617	881	861.59	0.12	-1870	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	403	-4.27	1.17	12	0.06	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	230 억	54377	N	N	N	N
8	20241129	101223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-20	5	-2.27	19583752	22738	37.19	881	882	828	1145	617	881	861.28	0.12	-1792	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	396	-4.20	1.15	12	0.05	-205.00	749.00	1580	20240131	-45.51	826	20240806	4.24	1580	-45.51	20240131	826	4.24	20240806	1580	-45.51	20240131	826	4.24	20240806	N	290660	500	230 억	54377	N	N	N	N
9	20241129	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	1	2	0.11	999059	1134	1.85	881	882	881	1145	617	881	881.00	0.12	-188	919	900	889	870	859	894	864	230	264	500	630	1	1	46001217	406	-4.30	1.18	12	0.00	-205.00	749.00	1580	20240131	-44.18	826	20240806	6.78	1580	-44.18	20240131	826	6.78	20240806	1580	-44.18	20240131	826	6.78	20240806	N	290660	500	230 억	54377	N	N	N	N
10	20241128	161210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	-21	5	-2.33	54320265	61143	22.37	902	908	878	1172	632	902	888.41	0.12	-1730	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	405	-4.30	1.18	12	0.13	-205.00	749.00	1580	20240131	-44.24	826	20240806	6.66	1580	-44.24	20240131	826	6.66	20240806	1580	-44.24	20240131	826	6.66	20240806	N	290660	500	230 억	56035	N	N	N	N
11	20241128	151234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	-20	5	-2.22	51299290	57714	21.12	902	908	878	1172	632	902	888.85	0.12	893	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	406	-4.30	1.18	12	0.13	-205.00	749.00	1580	20240131	-44.18	826	20240806	6.78	1580	-44.18	20240131	826	6.78	20240806	1580	-44.18	20240131	826	6.78	20240806	N	290660	500	230 억	56035	N	N	N	N
12	20241128	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-12	5	-1.33	42922548	48215	17.64	902	908	878	1172	632	902	890.23	0.12	-813	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	409	-4.34	1.19	12	0.10	-205.00	749.00	1580	20240131	-43.67	826	20240806	7.75	1580	-43.67	20240131	826	7.75	20240806	1580	-43.67	20240131	826	7.75	20240806	N	290660	500	230 억	56035	N	N	N	N
13	20241128	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-9	5	-1.00	31916903	35794	13.10	902	908	878	1172	632	902	891.68	0.12	-788	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	411	-4.36	1.19	12	0.08	-205.00	749.00	1580	20240131	-43.48	826	20240806	8.11	1580	-43.48	20240131	826	8.11	20240806	1580	-43.48	20240131	826	8.11	20240806	N	290660	500	230 억	56035	N	N	N	N
14	20241128	121229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	885	-17	5	-1.88	30805629	34541	12.64	902	908	878	1172	632	902	891.86	0.12	-884	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	407	-4.32	1.18	12	0.08	-205.00	749.00	1580	20240131	-43.99	826	20240806	7.14	1580	-43.99	20240131	826	7.14	20240806	1580	-43.99	20240131	826	7.14	20240806	N	290660	500	230 억	56035	N	N	N	N
15	20241128	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-3	5	-0.33	20533214	22925	8.39	902	908	892	1172	632	902	895.67	0.12	-2162	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	414	-4.39	1.20	12	0.05	-205.00	749.00	1580	20240131	-43.10	826	20240806	8.84	1580	-43.10	20240131	826	8.84	20240806	1580	-43.10	20240131	826	8.84	20240806	N	290660	500	230 억	56035	N	N	N	N
16	20241128	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	0	3	0.00	16193460	18071	6.61	902	908	892	1172	632	902	896.10	0.12	-1868	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	415	-4.40	1.20	12	0.04	-205.00	749.00	1580	20240131	-42.91	826	20240806	9.20	1580	-42.91	20240131	826	9.20	20240806	1580	-42.91	20240131	826	9.20	20240806	N	290660	500	230 억	56035	N	N	N	N
17	20241128	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-1	5	-0.11	2927537	3245	1.19	902	908	892	1172	632	902	902.17	0.12	-1229	960	930	885	855	810	946	871	230	270	500	640	1	1	46001217	414	-4.40	1.20	12	0.01	-205.00	749.00	1580	20240131	-42.97	826	20240806	9.08	1580	-42.97	20240131	826	9.08	20240806	1580	-42.97	20240131	826	9.08	20240806	N	290660	500	230 억	56035	N	N	N	N
18	20241127	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	23	2	2.62	243299381	272477	49.28	891	915	840	1142	616	879	892.91	0.11	4984	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	415	-4.40	1.20	12	0.59	-205.00	749.00	1580	20240131	-42.91	826	20240806	9.20	1580	-42.91	20240131	826	9.20	20240806	1580	-42.91	20240131	826	9.20	20240806	N	290660	500	230 억	51051	N	N	N	N
19	20241127	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	8	2	0.91	239368911	268078	48.49	891	915	840	1142	616	879	892.91	0.11	4798	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	408	-4.33	1.18	12	0.58	-205.00	749.00	1580	20240131	-43.86	826	20240806	7.38	1580	-43.86	20240131	826	7.38	20240806	1580	-43.86	20240131	826	7.38	20240806	N	290660	500	230 억	51051	N	N	N	N
20	20241127	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	14	2	1.59	223012631	249571	45.14	891	915	840	1142	616	879	893.58	0.11	2816	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	411	-4.36	1.19	12	0.54	-205.00	749.00	1580	20240131	-43.48	826	20240806	8.11	1580	-43.48	20240131	826	8.11	20240806	1580	-43.48	20240131	826	8.11	20240806	N	290660	500	230 억	51051	N	N	N	N
21	20241127	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	884	5	2	0.57	200913203	224898	40.68	891	915	840	1142	616	879	893.35	0.11	3393	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	407	-4.31	1.18	12	0.49	-205.00	749.00	1580	20240131	-44.05	826	20240806	7.02	1580	-44.05	20240131	826	7.02	20240806	1580	-44.05	20240131	826	7.02	20240806	N	290660	500	230 억	51051	N	N	N	N
22	20241127	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	16	2	1.82	192599591	215507	38.98	891	915	840	1142	616	879	893.70	0.11	3145	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	412	-4.37	1.19	12	0.47	-205.00	749.00	1580	20240131	-43.35	826	20240806	8.35	1580	-43.35	20240131	826	8.35	20240806	1580	-43.35	20240131	826	8.35	20240806	N	290660	500	230 억	51051	N	N	N	N
23	20241127	111219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	3	2	0.34	178099906	199108	36.01	891	915	840	1142	616	879	894.49	0.11	5821	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	406	-4.30	1.18	12	0.43	-205.00	749.00	1580	20240131	-44.18	826	20240806	6.78	1580	-44.18	20240131	826	6.78	20240806	1580	-44.18	20240131	826	6.78	20240806	N	290660	500	230 억	51051	N	N	N	N
24	20241127	101219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	18	2	2.05	127584323	141537	25.60	891	915	887	1142	616	879	901.42	0.11	523	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	413	-4.38	1.20	12	0.31	-205.00	749.00	1580	20240131	-43.23	826	20240806	8.60	1580	-43.23	20240131	826	8.60	20240806	1580	-43.23	20240131	826	8.60	20240806	N	290660	500	230 억	51051	N	N	N	N
25	20241127	091218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	32	2	3.64	45045028	49722	8.99	891	915	887	1142	616	879	905.94	0.11	-662	983	931	894	842	805	957	868	230	263	500	630	1	1	46001217	419	-4.44	1.22	12	0.11	-205.00	749.00	1580	20240131	-42.34	826	20240806	10.29	1580	-42.34	20240131	826	10.29	20240806	1580	-42.34	20240131	826	10.29	20240806	N	290660	500	230 억	51051	N	N	N	N
26	20241126	161159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	22	2	2.57	493779960	551091	385.37	875	946	857	1114	600	857	896.00	0.12	-5699	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	404	-4.29	1.17	12	1.20	-205.00	749.00	1580	20240131	-44.37	826	20240806	6.42	1580	-44.37	20240131	826	6.42	20240806	1580	-44.37	20240131	826	6.42	20240806	N	290660	500	230 억	56750	N	N	N	N
27	20241126	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	20	2	2.33	487762177	544236	380.58	875	946	857	1114	600	857	896.23	0.12	-3846	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	403	-4.28	1.17	12	1.18	-205.00	749.00	1580	20240131	-44.49	826	20240806	6.17	1580	-44.49	20240131	826	6.17	20240806	1580	-44.49	20240131	826	6.17	20240806	N	290660	500	230 억	56750	N	N	N	N
28	20241126	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	886	29	2	3.38	475560374	530239	370.79	875	946	857	1114	600	857	896.88	0.12	-6331	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	408	-4.32	1.18	12	1.15	-205.00	749.00	1580	20240131	-43.92	826	20240806	7.26	1580	-43.92	20240131	826	7.26	20240806	1580	-43.92	20240131	826	7.26	20240806	N	290660	500	230 억	56750	N	N	N	N
29	20241126	131207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	24	2	2.80	458367463	510556	357.03	875	946	857	1114	600	857	897.78	0.12	-7666	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	405	-4.30	1.18	12	1.11	-205.00	749.00	1580	20240131	-44.24	826	20240806	6.66	1580	-44.24	20240131	826	6.66	20240806	1580	-44.24	20240131	826	6.66	20240806	N	290660	500	230 억	56750	N	N	N	N
30	20241126	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	17	2	1.98	428151544	476233	333.03	875	946	857	1114	600	857	899.04	0.12	1470	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	402	-4.26	1.17	12	1.04	-205.00	749.00	1580	20240131	-44.68	826	20240806	5.81	1580	-44.68	20240131	826	5.81	20240806	1580	-44.68	20240131	826	5.81	20240806	N	290660	500	230 억	56750	N	N	N	N
31	20241126	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	13	2	1.52	320103149	354583	247.96	875	946	857	1114	600	857	902.76	0.12	8913	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	400	-4.24	1.16	12	0.77	-205.00	749.00	1580	20240131	-44.94	826	20240806	5.33	1580	-44.94	20240131	826	5.33	20240806	1580	-44.94	20240131	826	5.33	20240806	N	290660	500	230 억	56750	N	N	N	N
32	20241126	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	10	2	1.17	219517965	241921	169.17	875	946	857	1114	600	857	907.40	0.12	13172	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	399	-4.23	1.16	12	0.53	-205.00	749.00	1580	20240131	-45.13	826	20240806	4.96	1580	-45.13	20240131	826	4.96	20240806	1580	-45.13	20240131	826	4.96	20240806	N	290660	500	230 억	56750	N	N	N	N
33	20241126	091216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	43	2	5.02	23101296	25797	18.04	875	917	874	1114	600	857	895.50	0.12	-3564	941	899	878	836	815	888	825	230	257	500	610	1	1	46001217	414	-4.39	1.20	12	0.06	-205.00	749.00	1580	20240131	-43.04	826	20240806	8.96	1580	-43.04	20240131	826	8.96	20240806	1580	-43.04	20240131	826	8.96	20240806	N	290660	500	230 억	56750	N	N	N	N
34	20241125	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-31	5	-3.49	127498038	141692	50.11	900	920	857	1154	622	888	899.83	0.11	4204	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	394	-4.18	1.14	12	0.31	-205.00	749.00	1580	20240131	-45.76	826	20240806	3.75	1580	-45.76	20240131	826	3.75	20240806	1580	-45.76	20240131	826	3.75	20240806	N	290660	500	230 억	52546	N	N	N	N
35	20241125	151208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	898	10	2	1.13	116143959	128512	45.44	900	920	888	1154	622	888	903.76	0.11	5443	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	413	-4.38	1.20	12	0.28	-205.00	749.00	1580	20240131	-43.16	826	20240806	8.72	1580	-43.16	20240131	826	8.72	20240806	1580	-43.16	20240131	826	8.72	20240806	N	290660	500	230 억	52546	N	N	N	N
36	20241125	141205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	17	2	1.91	91210933	100670	35.60	900	920	894	1154	622	888	906.04	0.11	2761	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	416	-4.41	1.21	12	0.22	-205.00	749.00	1580	20240131	-42.72	826	20240806	9.56	1580	-42.72	20240131	826	9.56	20240806	1580	-42.72	20240131	826	9.56	20240806	N	290660	500	230 억	52546	N	N	N	N
37	20241125	131156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	14	2	1.58	90039511	99374	35.14	900	920	894	1154	622	888	906.07	0.11	2601	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	415	-4.40	1.20	12	0.22	-205.00	749.00	1580	20240131	-42.91	826	20240806	9.20	1580	-42.91	20240131	826	9.20	20240806	1580	-42.91	20240131	826	9.20	20240806	N	290660	500	230 억	52546	N	N	N	N
38	20241125	121211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	18	2	2.03	81974146	90463	31.99	900	920	894	1154	622	888	906.16	0.11	1624	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	417	-4.42	1.21	12	0.20	-205.00	749.00	1580	20240131	-42.66	826	20240806	9.69	1580	-42.66	20240131	826	9.69	20240806	1580	-42.66	20240131	826	9.69	20240806	N	290660	500	230 억	52546	N	N	N	N
39	20241125	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	25	2	2.82	44593020	49132	17.37	900	920	894	1154	622	888	907.62	0.11	3016	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	420	-4.45	1.22	12	0.11	-205.00	749.00	1580	20240131	-42.22	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	230 억	52546	N	N	N	N
40	20241125	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	20	2	2.25	30008528	33060	11.69	900	920	894	1154	622	888	907.70	0.11	1726	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	418	-4.43	1.21	12	0.07	-205.00	749.00	1580	20240131	-42.53	826	20240806	9.93	1580	-42.53	20240131	826	9.93	20240806	1580	-42.53	20240131	826	9.93	20240806	N	290660	500	230 억	52546	N	N	N	N
41	20241125	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	18	2	2.03	12139948	13464	4.76	900	918	894	1154	622	888	901.66	0.11	1401	1002	945	910	853	818	927	835	230	266	500	630	1	1	46001217	417	-4.42	1.21	12	0.03	-205.00	749.00	1580	20240131	-42.66	826	20240806	9.69	1580	-42.66	20240131	826	9.69	20240806	1580	-42.66	20240131	826	9.69	20240806	N	290660	500	230 억	52546	N	N	N	N
42	20241122	161046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	8	2	0.91	257096526	282374	53.21	930	967	875	1144	616	880	910.49	0.13	-7398	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	408	-4.33	1.19	12	0.61	-205.00	749.00	1580	20240131	-43.80	826	20240806	7.51	1580	-43.80	20240131	826	7.51	20240806	1580	-43.80	20240131	826	7.51	20240806	N	290660	500	230 억	59867	N	N	N	N
43	20241122	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	7	2	0.80	252627882	277337	52.27	930	967	875	1144	616	880	910.91	0.13	-6140	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	408	-4.33	1.18	12	0.60	-205.00	749.00	1580	20240131	-43.86	826	20240806	7.38	1580	-43.86	20240131	826	7.38	20240806	1580	-43.86	20240131	826	7.38	20240806	N	290660	500	230 억	59867	N	N	N	N
44	20241122	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	2	2	0.23	213365181	232677	43.85	930	967	882	1144	616	880	917.00	0.13	-4051	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	406	-4.30	1.18	12	0.51	-205.00	749.00	1580	20240131	-44.18	826	20240806	6.78	1580	-44.18	20240131	826	6.78	20240806	1580	-44.18	20240131	826	6.78	20240806	N	290660	500	230 억	59867	N	N	N	N
45	20241122	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	885	5	2	0.57	209544567	228373	43.04	930	967	885	1144	616	880	917.55	0.13	-3920	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	407	-4.32	1.18	12	0.50	-205.00	749.00	1580	20240131	-43.99	826	20240806	7.14	1580	-43.99	20240131	826	7.14	20240806	1580	-43.99	20240131	826	7.14	20240806	N	290660	500	230 억	59867	N	N	N	N
46	20241122	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	19	2	2.16	196691368	213938	40.32	930	967	886	1144	616	880	919.38	0.13	-3978	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	414	-4.39	1.20	12	0.47	-205.00	749.00	1580	20240131	-43.10	826	20240806	8.84	1580	-43.10	20240131	826	8.84	20240806	1580	-43.10	20240131	826	8.84	20240806	N	290660	500	230 억	59867	N	N	N	N
47	20241122	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	17	2	1.93	186059026	202018	38.07	930	967	886	1144	616	880	921.00	0.13	-3510	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	413	-4.38	1.20	12	0.44	-205.00	749.00	1580	20240131	-43.23	826	20240806	8.60	1580	-43.23	20240131	826	8.60	20240806	1580	-43.23	20240131	826	8.60	20240806	N	290660	500	230 억	59867	N	N	N	N
48	20241122	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	20	2	2.27	178943125	194037	36.57	930	967	886	1144	616	880	922.21	0.13	-3214	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	414	-4.39	1.20	12	0.42	-205.00	749.00	1580	20240131	-43.04	826	20240806	8.96	1580	-43.04	20240131	826	8.96	20240806	1580	-43.04	20240131	826	8.96	20240806	N	290660	500	230 억	59867	N	N	N	N
49	20241122	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	30	2	3.41	132727576	142406	26.84	930	967	906	1144	616	880	932.04	0.13	-8718	1002	941	902	841	802	921	821	230	264	500	630	1	1	46001217	419	-4.44	1.21	12	0.31	-205.00	749.00	1580	20240131	-42.41	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	N	290660	500	230 억	59867	N	N	N	N
50	20241121	161053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	880	-39	5	-4.24	440757842	479573	398.31	929	963	863	1194	644	919	919.08	0.11	8488	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	405	-4.29	1.17	12	1.04	-205.00	749.00	1580	20240131	-44.30	826	20240806	6.54	1580	-44.30	20240131	826	6.54	20240806	1580	-44.30	20240131	826	6.54	20240806	N	290660	500	230 억	51389	N	N	N	N
51	20241121	151114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-28	5	-3.05	431626580	469228	389.72	929	963	863	1194	644	919	919.87	0.11	8540	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	410	-4.35	1.19	12	1.02	-205.00	749.00	1580	20240131	-43.61	826	20240806	7.87	1580	-43.61	20240131	826	7.87	20240806	1580	-43.61	20240131	826	7.87	20240806	N	290660	500	230 억	51389	N	N	N	N
52	20241121	141111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	-41	5	-4.46	394708712	427343	354.93	929	963	863	1194	644	919	923.63	0.11	8652	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	404	-4.28	1.17	12	0.93	-205.00	749.00	1580	20240131	-44.43	826	20240806	6.30	1580	-44.43	20240131	826	6.30	20240806	1580	-44.43	20240131	826	6.30	20240806	N	290660	500	230 억	51389	N	N	N	N
53	20241121	131104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-28	5	-3.05	384629047	415931	345.45	929	963	863	1194	644	919	924.74	0.11	11603	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	410	-4.35	1.19	12	0.90	-205.00	749.00	1580	20240131	-43.61	826	20240806	7.87	1580	-43.61	20240131	826	7.87	20240806	1580	-43.61	20240131	826	7.87	20240806	N	290660	500	230 억	51389	N	N	N	N
54	20241121	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	886	-33	5	-3.59	378802979	409333	339.97	929	963	863	1194	644	919	925.42	0.11	11556	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	408	-4.32	1.18	12	0.89	-205.00	749.00	1580	20240131	-43.92	826	20240806	7.26	1580	-43.92	20240131	826	7.26	20240806	1580	-43.92	20240131	826	7.26	20240806	N	290660	500	230 억	51389	N	N	N	N
55	20241121	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-16	5	-1.74	337805886	363103	301.58	929	963	863	1194	644	919	930.33	0.11	7561	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	415	-4.40	1.21	12	0.79	-205.00	749.00	1580	20240131	-42.85	826	20240806	9.32	1580	-42.85	20240131	826	9.32	20240806	1580	-42.85	20240131	826	9.32	20240806	N	290660	500	230 억	51389	N	N	N	N
56	20241121	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-2	5	-0.22	16375729	17877	14.85	929	929	896	1194	644	919	916.02	0.11	479	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	422	-4.47	1.22	12	0.04	-205.00	749.00	1580	20240131	-41.96	826	20240806	11.02	1580	-41.96	20240131	826	11.02	20240806	1580	-41.96	20240131	826	11.02	20240806	N	290660	500	230 억	51389	N	N	N	N
57	20241121	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	0	3	0.00	11286431	12299	10.22	929	929	909	1194	644	919	917.67	0.11	-54	952	935	922	905	892	929	899	230	275	500	660	1	1	46001217	423	-4.48	1.23	12	0.03	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	N	290660	500	230 억	51389	N	N	N	N
58	20241120	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	-6	5	-0.65	111553635	120399	159.23	924	939	909	1202	648	925	926.53	0.12	-3048	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	423	-4.48	1.23	12	0.26	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	N	290660	500	230 억	54437	N	N	N	N
59	20241120	151114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	-6	5	-0.65	111135490	119944	158.63	924	939	909	1202	648	925	926.56	0.12	-3048	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	423	-4.48	1.23	12	0.26	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	N	290660	500	230 억	54437	N	N	N	N
60	20241120	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	-3	5	-0.32	105920235	114271	151.13	924	939	909	1202	648	925	926.92	0.12	-3677	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	424	-4.50	1.23	12	0.25	-205.00	749.00	1580	20240131	-41.65	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1580	-41.65	20240131	826	11.62	20240806	N	290660	500	230 억	54437	N	N	N	N
61	20241120	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	1	2	0.11	103447092	111599	147.59	924	939	909	1202	648	925	926.95	0.12	-3674	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	426	-4.52	1.24	12	0.24	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	N	290660	500	230 억	54437	N	N	N	N
62	20241120	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	5	2	0.54	101563312	109573	144.91	924	939	909	1202	648	925	926.90	0.12	-3674	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	428	-4.54	1.24	12	0.24	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	230 억	54437	N	N	N	N
63	20241120	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	1	2	0.11	88103596	95075	125.74	924	939	909	1202	648	925	926.67	0.12	-3674	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	426	-4.52	1.24	12	0.21	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	N	290660	500	230 억	54437	N	N	N	N
64	20241120	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	-1	5	-0.11	80391553	86727	114.70	924	939	909	1202	648	925	926.95	0.12	-3765	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	425	-4.51	1.23	12	0.19	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	N	290660	500	230 억	54437	N	N	N	N
65	20241120	091115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	0	3	0.00	8277321	8975	11.87	924	925	909	1202	648	925	922.26	0.12	-201	961	942	925	906	889	934	898	230	277	500	660	1	1	46001217	426	-4.51	1.23	12	0.02	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	N	290660	500	230 억	54437	N	N	N	N
66	20241119	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	9	2	0.98	68924786	75112	149.38	944	944	908	1190	642	916	917.63	0.12	-614	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	426	-4.51	1.23	12	0.16	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	N	290660	500	230 억	55051	N	N	N	N
67	20241119	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	13	2	1.42	58591436	63773	126.83	944	944	909	1190	642	916	918.75	0.12	-503	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	427	-4.53	1.24	12	0.14	-205.00	749.00	1580	20240131	-41.20	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1580	-41.20	20240131	826	12.47	20240806	N	290660	500	230 억	55051	N	N	N	N
68	20241119	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	0	3	0.00	51452902	56028	111.43	944	944	909	1190	642	916	918.34	0.12	-20	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	421	-4.47	1.22	12	0.12	-205.00	749.00	1580	20240131	-42.03	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	230 억	55051	N	N	N	N
69	20241119	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	4	2	0.44	45336651	49395	98.24	944	944	909	1190	642	916	917.84	0.12	200	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	423	-4.49	1.23	12	0.11	-205.00	749.00	1580	20240131	-41.77	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	N	290660	500	230 억	55051	N	N	N	N
70	20241119	121021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-6	5	-0.66	39486706	43020	85.56	944	944	909	1190	642	916	917.87	0.12	944	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	419	-4.44	1.21	12	0.09	-205.00	749.00	1580	20240131	-42.41	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	N	290660	500	230 억	55051	N	N	N	N
71	20241119	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-3	5	-0.33	37391740	40719	80.98	944	944	909	1190	642	916	918.29	0.12	944	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	420	-4.45	1.22	12	0.09	-205.00	749.00	1580	20240131	-42.22	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	230 억	55051	N	N	N	N
72	20241119	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-4	5	-0.44	30567412	33232	66.09	944	944	910	1190	642	916	919.82	0.12	944	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	420	-4.45	1.22	12	0.07	-205.00	749.00	1580	20240131	-42.28	826	20240806	10.41	1580	-42.28	20240131	826	10.41	20240806	1580	-42.28	20240131	826	10.41	20240806	N	290660	500	230 억	55051	N	N	N	N
73	20241119	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	14	2	1.53	13401901	14429	28.70	944	944	917	1190	642	916	928.82	0.12	-608	1024	970	935	881	846	952	863	230	274	500	650	1	1	46001217	428	-4.54	1.24	12	0.03	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	230 억	55051	N	N	N	N
74	20241118	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	3	2	0.33	46420734	50280	153.79	989	989	900	1186	640	913	923.26	0.13	-3255	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	417	-4.47	1.22	12	0.11	-205.00	749.00	1580	20240131	-42.03	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	227 억	58200	N	N	N	N
75	20241118	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-1	5	-0.11	44441362	48114	147.17	989	989	900	1186	640	913	923.67	0.13	-2972	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	416	-4.45	1.22	12	0.11	-205.00	749.00	1580	20240131	-42.28	826	20240806	10.41	1580	-42.28	20240131	826	10.41	20240806	1580	-42.28	20240131	826	10.41	20240806	N	290660	500	227 억	58200	N	N	N	N
76	20241118	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	5	2	0.55	42668530	46171	141.23	989	989	900	1186	640	913	924.14	0.13	-3242	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	418	-4.48	1.23	12	0.10	-205.00	749.00	1580	20240131	-41.90	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	N	290660	500	227 억	58200	N	N	N	N
77	20241118	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-1	5	-0.11	37389566	40390	123.54	989	989	900	1186	640	913	925.71	0.13	-3054	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	416	-4.45	1.22	12	0.09	-205.00	749.00	1580	20240131	-42.28	826	20240806	10.41	1580	-42.28	20240131	826	10.41	20240806	1580	-42.28	20240131	826	10.41	20240806	N	290660	500	227 억	58200	N	N	N	N
78	20241118	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	-2	5	-0.22	37116605	40091	122.63	989	989	900	1186	640	913	925.81	0.13	-3044	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	415	-4.44	1.22	12	0.09	-205.00	749.00	1580	20240131	-42.34	826	20240806	10.29	1580	-42.34	20240131	826	10.29	20240806	1580	-42.34	20240131	826	10.29	20240806	N	290660	500	227 억	58200	N	N	N	N
79	20241118	111031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	5	2	0.55	34730333	37480	114.64	989	989	900	1186	640	913	926.64	0.13	-3019	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	418	-4.48	1.23	12	0.08	-205.00	749.00	1580	20240131	-41.90	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	N	290660	500	227 억	58200	N	N	N	N
80	20241118	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	7	2	0.77	27390059	29464	90.12	989	989	900	1186	640	913	929.61	0.13	-2309	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	419	-4.49	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.77	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	N	290660	500	227 억	58200	N	N	N	N
81	20241118	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	-2	5	-0.22	10853099	11395	34.85	989	989	901	1186	640	913	952.44	0.13	-2927	983	948	910	875	837	965	892	228	273	500	650	1	1	45565938	415	-4.44	1.22	12	0.03	-205.00	749.00	1580	20240131	-42.34	826	20240806	10.29	1580	-42.34	20240131	826	10.29	20240806	1580	-42.34	20240131	826	10.29	20240806	N	290660	500	227 억	58200	N	N	N	N
82	20241115	161056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	14	2	1.56	28999956	32693	70.25	872	945	872	1168	630	899	886.87	0.12	-26	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	416	-4.45	1.22	12	0.07	-205.00	749.00	1580	20240131	-42.22	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	227 억	56833	N	N	N	N
83	20241115	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-8	5	-0.89	26031758	29395	63.17	872	945	872	1168	630	899	885.38	0.12	1250	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	406	-4.35	1.19	12	0.06	-205.00	749.00	1580	20240131	-43.61	826	20240806	7.87	1580	-43.61	20240131	826	7.87	20240806	1580	-43.61	20240131	826	7.87	20240806	N	290660	500	227 억	56833	N	N	N	N
84	20241115	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-9	5	-1.00	24612553	27801	59.74	872	945	872	1168	630	899	885.09	0.12	1251	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	406	-4.34	1.19	12	0.06	-205.00	749.00	1580	20240131	-43.67	826	20240806	7.75	1580	-43.67	20240131	826	7.75	20240806	1580	-43.67	20240131	826	7.75	20240806	N	290660	500	227 억	56833	N	N	N	N
85	20241115	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	886	-13	5	-1.45	13816342	15643	33.62	872	945	872	1168	630	899	882.77	0.12	-496	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	404	-4.32	1.18	12	0.03	-205.00	749.00	1580	20240131	-43.92	826	20240806	7.26	1580	-43.92	20240131	826	7.26	20240806	1580	-43.92	20240131	826	7.26	20240806	N	290660	500	227 억	56833	N	N	N	N
86	20241115	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-9	5	-1.00	13208903	14960	32.15	872	945	872	1168	630	899	882.45	0.12	-496	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	406	-4.34	1.19	12	0.03	-205.00	749.00	1580	20240131	-43.67	826	20240806	7.75	1580	-43.67	20240131	826	7.75	20240806	1580	-43.67	20240131	826	7.75	20240806	N	290660	500	227 억	56833	N	N	N	N
87	20241115	111051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-9	5	-1.00	10806643	12246	26.32	872	945	872	1168	630	899	881.84	0.12	470	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	406	-4.34	1.19	12	0.03	-205.00	749.00	1580	20240131	-43.67	826	20240806	7.75	1580	-43.67	20240131	826	7.75	20240806	1580	-43.67	20240131	826	7.75	20240806	N	290660	500	227 억	56833	N	N	N	N
88	20241115	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	-2	5	-0.22	5903556	6675	14.34	872	945	872	1168	630	899	883.38	0.12	-13	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	409	-4.38	1.20	12	0.01	-205.00	749.00	1580	20240131	-43.23	826	20240806	8.60	1580	-43.23	20240131	826	8.60	20240806	1580	-43.23	20240131	826	8.60	20240806	N	290660	500	227 억	56833	N	N	N	N
89	20241115	090952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	898	-1	5	-0.11	2665861	3031	6.51	872	945	872	1168	630	899	876.17	0.12	0	1007	952	904	849	801	980	877	228	269	500	640	1	1	45565938	409	-4.38	1.20	12	0.01	-205.00	749.00	1580	20240131	-43.16	826	20240806	8.72	1580	-43.16	20240131	826	8.72	20240806	1580	-43.16	20240131	826	8.72	20240806	N	290660	500	227 억	56833	N	N	N	N
90	20241114	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	27	2	3.10	41579261	45882	68.35	888	959	856	1133	611	872	906.22	0.14	-5864	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	410	-4.39	1.20	12	0.10	-205.00	749.00	1580	20240131	-43.10	826	20240806	8.84	1580	-43.10	20240131	826	8.84	20240806	1580	-43.10	20240131	826	8.84	20240806	N	290660	500	227 억	62702	N	N	N	N
91	20241114	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	27	2	3.10	39278493	43312	64.52	888	959	856	1133	611	872	906.87	0.14	-5118	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	410	-4.39	1.20	12	0.10	-205.00	749.00	1580	20240131	-43.10	826	20240806	8.84	1580	-43.10	20240131	826	8.84	20240806	1580	-43.10	20240131	826	8.84	20240806	N	290660	500	227 억	62702	N	N	N	N
92	20241114	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	31	2	3.56	38773349	42749	63.68	888	959	856	1133	611	872	907.00	0.14	-4841	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	411	-4.40	1.21	12	0.09	-205.00	749.00	1580	20240131	-42.85	826	20240806	9.32	1580	-42.85	20240131	826	9.32	20240806	1580	-42.85	20240131	826	9.32	20240806	N	290660	500	227 억	62702	N	N	N	N
93	20241114	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	7	2	0.80	8667864	10016	14.92	888	888	856	1133	611	872	865.40	0.14	-418	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	401	-4.29	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.37	826	20240806	6.42	1580	-44.37	20240131	826	6.42	20240806	1580	-44.37	20240131	826	6.42	20240806	N	290660	500	227 억	62702	N	N	N	N
94	20241114	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	3	2	0.34	7552115	8744	13.03	888	888	856	1133	611	872	863.69	0.14	-368	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	399	-4.27	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	227 억	62702	N	N	N	N
95	20241114	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	874	2	2	0.23	6785436	7868	11.72	888	888	856	1133	611	872	862.41	0.14	-198	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	398	-4.26	1.17	12	0.02	-205.00	749.00	1580	20240131	-44.68	826	20240806	5.81	1580	-44.68	20240131	826	5.81	20240806	1580	-44.68	20240131	826	5.81	20240806	N	290660	500	227 억	62702	N	N	N	N
96	20241114	101100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	3	2	0.34	312456	358	0.53	888	888	856	1133	611	872	872.78	0.14	0	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	399	-4.27	1.17	12	0.00	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	227 억	62702	N	N	N	N
97	20241114	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	0	3	0.00	0	0	0.00	0	0	0	1133	611	872	0.00	0.14	0	898	884	862	848	826	874	838	228	261	500	620	1	1	45565938	397	-4.25	1.16	12	0.00	-205.00	749.00	1580	20240131	-44.81	826	20240806	5.57	1580	-44.81	20240131	826	5.57	20240806	1580	-44.81	20240131	826	5.57	20240806	N	290660	500	227 억	62702	N	N	N	N
98	20241113	160708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	-4	5	-0.46	57602264	67129	144.31	876	876	840	1138	614	876	858.08	0.14	-2865	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	397	-4.25	1.16	12	0.15	-205.00	749.00	1580	20240131	-44.81	826	20240806	5.57	1580	-44.81	20240131	826	5.57	20240806	1580	-44.81	20240131	826	5.57	20240806	N	290660	500	227 억	65506	N	N	N	N
99	20241113	150742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	870	-6	5	-0.68	56294264	65629	141.09	876	876	840	1138	614	876	857.77	0.14	-2784	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	396	-4.24	1.16	12	0.14	-205.00	749.00	1580	20240131	-44.94	826	20240806	5.33	1580	-44.94	20240131	826	5.33	20240806	1580	-44.94	20240131	826	5.33	20240806	N	290660	500	227 억	65506	N	N	N	N
100	20241113	140738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	-5	5	-0.57	54713275	63794	137.14	876	876	840	1138	614	876	857.66	0.14	-2842	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	397	-4.25	1.16	12	0.14	-205.00	749.00	1580	20240131	-44.87	826	20240806	5.45	1580	-44.87	20240131	826	5.45	20240806	1580	-44.87	20240131	826	5.45	20240806	N	290660	500	227 억	65506	N	N	N	N
101	20241113	130741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	862	-14	5	-1.60	42659846	49854	107.18	876	876	840	1138	614	876	855.70	0.14	-2481	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	393	-4.20	1.15	12	0.11	-205.00	749.00	1580	20240131	-45.44	826	20240806	4.36	1580	-45.44	20240131	826	4.36	20240806	1580	-45.44	20240131	826	4.36	20240806	N	290660	500	227 억	65506	N	N	N	N
102	20241113	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-19	5	-2.17	42031239	49124	105.61	876	876	840	1138	614	876	855.62	0.14	-2326	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	391	-4.18	1.14	12	0.11	-205.00	749.00	1580	20240131	-45.76	826	20240806	3.75	1580	-45.76	20240131	826	3.75	20240806	1580	-45.76	20240131	826	3.75	20240806	N	290660	500	227 억	65506	N	N	N	N
103	20241113	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	863	-13	5	-1.48	40140452	46914	100.86	876	876	840	1138	614	876	855.62	0.14	-2293	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	393	-4.21	1.15	12	0.10	-205.00	749.00	1580	20240131	-45.38	826	20240806	4.48	1580	-45.38	20240131	826	4.48	20240806	1580	-45.38	20240131	826	4.48	20240806	N	290660	500	227 억	65506	N	N	N	N
104	20241113	100730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-19	5	-2.17	25023940	29095	62.55	876	876	850	1138	614	876	860.08	0.14	-2076	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	391	-4.18	1.14	12	0.06	-205.00	749.00	1580	20240131	-45.76	826	20240806	3.75	1580	-45.76	20240131	826	3.75	20240806	1580	-45.76	20240131	826	3.75	20240806	N	290660	500	227 억	65506	N	N	N	N
105	20241113	090719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	-1	5	-0.11	544395	625	1.34	876	876	870	1138	614	876	871.03	0.14	4	922	899	886	863	850	892	856	228	262	500	630	1	1	45565938	399	-4.27	1.17	12	0.00	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	227 억	65506	N	N	N	N
106	20241112	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	-27	5	-2.99	41177753	46516	101.53	903	909	873	1173	633	903	885.24	0.16	-6995	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	399	-4.27	1.17	12	0.10	-205.00	749.00	1580	20240131	-44.56	826	20240806	6.05	1580	-44.56	20240131	826	6.05	20240806	1580	-44.56	20240131	826	6.05	20240806	N	290660	500	227 억	72262	N	N	N	N
107	20241112	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-26	5	-2.88	38918632	43947	95.92	903	909	873	1173	633	903	885.58	0.16	-5667	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	400	-4.28	1.17	12	0.10	-205.00	749.00	1580	20240131	-44.49	826	20240806	6.17	1580	-44.49	20240131	826	6.17	20240806	1580	-44.49	20240131	826	6.17	20240806	N	290660	500	227 억	72262	N	N	N	N
108	20241112	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	886	-17	5	-1.88	33102880	37324	81.47	903	909	873	1173	633	903	886.91	0.16	-5950	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	404	-4.32	1.18	12	0.08	-205.00	749.00	1580	20240131	-43.92	826	20240806	7.26	1580	-43.92	20240131	826	7.26	20240806	1580	-43.92	20240131	826	7.26	20240806	N	290660	500	227 억	72262	N	N	N	N
109	20241112	131023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	879	-24	5	-2.66	32279483	36391	79.43	903	909	873	1173	633	903	887.02	0.16	-5954	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	401	-4.29	1.17	12	0.08	-205.00	749.00	1580	20240131	-44.37	826	20240806	6.42	1580	-44.37	20240131	826	6.42	20240806	1580	-44.37	20240131	826	6.42	20240806	N	290660	500	227 억	72262	N	N	N	N
110	20241112	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-13	5	-1.44	31473467	35477	77.44	903	909	873	1173	633	903	887.15	0.16	-5848	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	406	-4.34	1.19	12	0.08	-205.00	749.00	1580	20240131	-43.67	826	20240806	7.75	1580	-43.67	20240131	826	7.75	20240806	1580	-43.67	20240131	826	7.75	20240806	N	290660	500	227 억	72262	N	N	N	N
111	20241112	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-12	5	-1.33	29202227	32914	71.84	903	909	873	1173	633	903	887.23	0.16	-4586	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	406	-4.35	1.19	12	0.07	-205.00	749.00	1580	20240131	-43.61	826	20240806	7.87	1580	-43.61	20240131	826	7.87	20240806	1580	-43.61	20240131	826	7.87	20240806	N	290660	500	227 억	72262	N	N	N	N
112	20241112	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-30	5	-3.32	26446965	29798	65.04	903	909	873	1173	633	903	887.54	0.16	-3807	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	398	-4.26	1.17	12	0.07	-205.00	749.00	1580	20240131	-44.75	826	20240806	5.69	1580	-44.75	20240131	826	5.69	20240806	1580	-44.75	20240131	826	5.69	20240806	N	290660	500	227 억	72262	N	N	N	N
113	20241112	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	5	2	0.55	3049788	3385	7.39	903	908	898	1173	633	903	900.97	0.16	-564	954	928	914	888	874	921	881	228	270	500	650	1	1	45565938	414	-4.43	1.21	12	0.01	-205.00	749.00	1580	20240131	-42.53	826	20240806	9.93	1580	-42.53	20240131	826	9.93	20240806	1580	-42.53	20240131	826	9.93	20240806	N	290660	500	227 억	72262	N	N	N	N
114	20241111	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-19	5	-2.06	41571453	45808	124.21	922	940	900	1198	646	922	907.52	0.17	-994	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	391	-4.40	1.21	12	0.11	-205.00	749.00	1580	20240131	-42.85	826	20240806	9.32	1580	-42.85	20240131	826	9.32	20240806	1580	-42.85	20240131	826	9.32	20240806	N	290660	500	216 억	73239	N	N	N	N
115	20241111	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	904	-18	5	-1.95	40518386	44643	121.05	922	940	900	1198	646	922	907.61	0.17	-660	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	391	-4.41	1.21	12	0.10	-205.00	749.00	1580	20240131	-42.78	826	20240806	9.44	1580	-42.78	20240131	826	9.44	20240806	1580	-42.78	20240131	826	9.44	20240806	N	290660	500	216 억	73239	N	N	N	N
116	20241111	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-17	5	-1.84	35973581	39623	107.44	922	940	900	1198	646	922	907.90	0.17	-550	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	392	-4.41	1.21	12	0.09	-205.00	749.00	1580	20240131	-42.72	826	20240806	9.56	1580	-42.72	20240131	826	9.56	20240806	1580	-42.72	20240131	826	9.56	20240806	N	290660	500	216 억	73239	N	N	N	N
117	20241111	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-15	5	-1.63	34052599	37502	101.69	922	940	900	1198	646	922	908.02	0.17	-669	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	393	-4.42	1.21	12	0.09	-205.00	749.00	1580	20240131	-42.59	826	20240806	9.81	1580	-42.59	20240131	826	9.81	20240806	1580	-42.59	20240131	826	9.81	20240806	N	290660	500	216 억	73239	N	N	N	N
118	20241111	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	3	2	0.33	25160335	27718	75.16	922	940	900	1198	646	922	907.73	0.17	-462	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	400	-4.51	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	N	290660	500	216 억	73239	N	N	N	N
119	20241111	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-17	5	-1.84	10665564	11710	31.75	922	940	900	1198	646	922	910.81	0.17	-1039	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	392	-4.41	1.21	12	0.03	-205.00	749.00	1580	20240131	-42.72	826	20240806	9.56	1580	-42.72	20240131	826	9.56	20240806	1580	-42.72	20240131	826	9.56	20240806	N	290660	500	216 억	73239	N	N	N	N
120	20241111	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	-8	5	-0.87	6279701	6866	18.62	922	940	900	1198	646	922	914.61	0.17	-976	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	396	-4.46	1.22	12	0.02	-205.00	749.00	1580	20240131	-42.15	826	20240806	10.65	1580	-42.15	20240131	826	10.65	20240806	1580	-42.15	20240131	826	10.65	20240806	N	290660	500	216 억	73239	N	N	N	N
121	20241111	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	14	2	1.52	1970045	2137	5.79	922	940	915	1198	646	922	921.87	0.17	-307	959	940	931	912	903	936	908	216	276	500	660	1	1	43274988	405	-4.57	1.25	12	0.00	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	N	290660	500	216 억	73239	N	N	N	N
122	20241108	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	-4	5	-0.43	34338315	36879	107.98	950	950	922	1203	649	926	931.11	0.17	337	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	388	-4.50	1.23	12	0.09	-205.00	749.00	1580	20240131	-41.65	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1580	-41.65	20240131	826	11.62	20240806	N	290660	500	210 억	72902	N	N	N	N
123	20241108	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	4	2	0.43	32075697	34426	100.80	950	950	923	1203	649	926	931.73	0.17	788	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	392	-4.54	1.24	12	0.08	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	72902	N	N	N	N
124	20241108	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	934	8	2	0.86	30017733	32203	94.29	950	950	923	1203	649	926	932.14	0.17	958	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	393	-4.56	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	N	290660	500	210 억	72902	N	N	N	N
125	20241108	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	-3	5	-0.32	29467508	31608	92.55	950	950	923	1203	649	926	932.28	0.17	910	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	389	-4.50	1.23	12	0.08	-205.00	749.00	1580	20240131	-41.58	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	N	290660	500	210 억	72902	N	N	N	N
126	20241108	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	4	2	0.43	28996544	31098	91.05	950	950	923	1203	649	926	932.42	0.17	906	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	392	-4.54	1.24	12	0.07	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	72902	N	N	N	N
127	20241108	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	4	2	0.43	23223996	24866	72.81	950	950	929	1203	649	926	933.97	0.17	513	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	392	-4.54	1.24	12	0.06	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	72902	N	N	N	N
128	20241108	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	14	2	1.51	16865672	18035	52.81	950	950	931	1203	649	926	935.16	0.17	85	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	396	-4.59	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	N	290660	500	210 억	72902	N	N	N	N
129	20241108	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	937	11	2	1.19	4849788	5182	15.17	950	950	935	1203	649	926	935.89	0.17	2	978	951	936	909	894	944	902	211	277	500	660	1	1	42129513	395	-4.57	1.25	12	0.01	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	N	290660	500	210 억	72902	N	N	N	N
130	20241107	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	-8	5	-0.86	32079380	34118	445.87	963	963	921	1214	654	934	940.25	0.18	-3138	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	390	-4.52	1.24	12	0.08	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	N	290660	500	210 억	75956	N	N	N	N
131	20241107	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	933	-1	5	-0.11	27473268	29147	380.91	963	963	921	1214	654	934	942.58	0.18	-3404	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	393	-4.55	1.25	12	0.07	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	N	290660	500	210 억	75956	N	N	N	N
132	20241107	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	4	2	0.43	22390894	23717	309.95	963	963	921	1214	654	934	944.09	0.18	-3363	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	395	-4.58	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	N	290660	500	210 억	75956	N	N	N	N
133	20241107	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	4	2	0.43	21092465	22332	291.85	963	963	921	1214	654	934	944.50	0.18	-3363	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	N	290660	500	210 억	75956	N	N	N	N
134	20241107	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	4	2	0.43	20524307	21726	283.93	963	963	921	1214	654	934	944.69	0.18	-3363	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	N	290660	500	210 억	75956	N	N	N	N
135	20241107	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	4	2	0.43	19840460	20998	274.41	963	963	921	1214	654	934	944.87	0.18	-3241	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	N	290660	500	210 억	75956	N	N	N	N
136	20241107	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	6	2	0.64	3218907	3413	44.60	963	963	921	1214	654	934	943.13	0.18	-36	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	396	-4.59	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	N	290660	500	210 억	75956	N	N	N	N
137	20241107	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	1	2	0.11	1778181	1873	24.48	963	963	935	1214	654	934	949.38	0.18	134	955	944	936	925	917	940	921	211	280	500	670	1	1	42129513	394	-4.56	1.25	12	0.00	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75956	N	N	N	N
138	20241106	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	934	-1	5	-0.11	7134594	7651	24.01	947	947	928	1215	655	935	932.50	0.18	-8	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	393	-4.56	1.25	12	0.02	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	N	290660	500	210 억	75957	N	N	N	N
139	20241106	151035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	934	-1	5	-0.11	7134594	7651	24.01	947	947	928	1215	655	935	932.50	0.18	-8	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	393	-4.56	1.25	12	0.02	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	N	290660	500	210 억	75957	N	N	N	N
140	20241106	141025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	-7	5	-0.75	7102040	7616	23.90	947	947	928	1215	655	935	932.52	0.18	-4	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	391	-4.53	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	N	290660	500	210 억	75957	N	N	N	N
141	20241106	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	-4	5	-0.43	6915104	7415	23.27	947	947	929	1215	655	935	932.58	0.18	-1	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	392	-4.54	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	N	290660	500	210 억	75957	N	N	N	N
142	20241106	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	934	-1	5	-0.11	4419517	4732	14.85	947	947	929	1215	655	935	933.96	0.18	6	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	393	-4.56	1.25	12	0.01	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	N	290660	500	210 억	75957	N	N	N	N
143	20241106	111007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	942	7	2	0.75	2192002	2350	7.37	947	947	929	1215	655	935	932.77	0.18	6	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	397	-4.60	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.38	826	20240806	14.04	1580	-40.38	20240131	826	14.04	20240806	1580	-40.38	20240131	826	14.04	20240806	N	290660	500	210 억	75957	N	N	N	N
144	20241106	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	-5	5	-0.53	629652	676	2.12	947	947	930	1215	655	935	931.44	0.18	21	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	392	-4.54	1.24	12	0.00	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	75957	N	N	N	N
145	20241106	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	947	12	2	1.28	947	1	0.00	947	947	947	1215	655	935	947.00	0.18	-1	966	950	940	924	914	958	932	211	280	500	670	1	1	42129513	399	-4.62	1.26	12	0.00	-205.00	749.00	1580	20240131	-40.06	826	20240806	14.65	1580	-40.06	20240131	826	14.65	20240806	1580	-40.06	20240131	826	14.65	20240806	N	290660	500	210 억	75957	N	N	N	N
146	20241105	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	3	2	0.32	29786887	31868	77.65	932	956	930	1211	653	932	934.70	0.18	145	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	394	-4.56	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75812	N	N	N	N
147	20241105	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	3	2	0.32	28792852	30807	75.06	932	956	930	1211	653	932	934.62	0.18	546	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	394	-4.56	1.25	12	0.07	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75812	N	N	N	N
148	20241105	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	4	2	0.43	22157026	23718	57.79	932	956	930	1211	653	932	934.19	0.18	546	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	394	-4.57	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	N	290660	500	210 억	75812	N	N	N	N
149	20241105	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	-2	5	-0.21	21078814	22562	54.97	932	956	930	1211	653	932	934.26	0.18	479	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	392	-4.54	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	75812	N	N	N	N
150	20241105	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	6	2	0.64	20266882	21689	52.84	932	956	930	1211	653	932	934.43	0.18	479	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	N	290660	500	210 억	75812	N	N	N	N
151	20241105	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	-2	5	-0.21	20219044	21638	52.72	932	956	930	1211	653	932	934.42	0.18	479	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	392	-4.54	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	75812	N	N	N	N
152	20241105	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	8	2	0.86	7511051	8033	19.57	932	956	930	1211	653	932	935.02	0.18	-284	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	396	-4.59	1.26	12	0.02	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	N	290660	500	210 억	75812	N	N	N	N
153	20241105	090942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	8	2	0.86	2980604	3173	7.73	932	956	932	1211	653	932	939.36	0.18	-284	946	939	932	925	918	942	928	211	279	500	670	1	1	42129513	396	-4.59	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	N	290660	500	210 억	75812	N	N	N	N
154	20241104	160937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	7	2	0.76	38234417	41042	112.70	925	939	925	1202	648	925	931.59	0.18	812	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	393	-4.55	1.24	12	0.10	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	N	290660	500	210 억	75000	N	N	N	N
155	20241104	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	3	2	0.32	35321669	37911	104.10	925	939	925	1202	648	925	931.70	0.18	1069	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	391	-4.53	1.24	12	0.09	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	N	290660	500	210 억	75000	N	N	N	N
156	20241104	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	10	2	1.08	25082827	26888	73.83	925	939	925	1202	648	925	932.86	0.18	298	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	394	-4.56	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75000	N	N	N	N
157	20241104	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	10	2	1.08	25075377	26880	73.81	925	939	925	1202	648	925	932.86	0.18	298	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	394	-4.56	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75000	N	N	N	N
158	20241104	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	11	2	1.19	16882451	18126	49.77	925	939	925	1202	648	925	931.39	0.18	294	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	394	-4.57	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	N	290660	500	210 억	75000	N	N	N	N
159	20241104	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	10	2	1.08	14946295	16051	44.07	925	939	925	1202	648	925	931.18	0.18	47	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	394	-4.56	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	75000	N	N	N	N
160	20241104	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	937	12	2	1.30	13917473	14951	41.05	925	939	925	1202	648	925	930.87	0.18	405	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	395	-4.57	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	N	290660	500	210 억	75000	N	N	N	N
161	20241104	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	1	2	0.11	1528552	1652	4.54	925	926	925	1202	648	925	925.27	0.18	0	972	948	936	912	900	942	906	211	277	500	660	1	1	42129513	390	-4.52	1.24	12	0.00	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	N	290660	500	210 억	75000	N	N	N	N
162	20241101	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	-18	5	-1.91	33886556	36418	92.80	959	960	924	1225	661	943	930.49	0.18	660	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	390	-4.51	1.23	12	0.09	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	N	290660	500	210 억	74340	N	N	N	N
163	20241101	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	-3	5	-0.32	29635308	31834	81.12	959	960	924	1225	661	943	930.93	0.18	1026	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	396	-4.59	1.26	12	0.08	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	N	290660	500	210 억	74340	N	N	N	N
164	20241101	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	933	-10	5	-1.06	26442923	28422	72.42	959	960	924	1225	661	943	930.37	0.18	2061	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	393	-4.55	1.25	12	0.07	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	N	290660	500	210 억	74340	N	N	N	N
165	20241101	131034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	933	-10	5	-1.06	22549192	24239	61.76	959	960	924	1225	661	943	930.29	0.18	2435	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	393	-4.55	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	N	290660	500	210 억	74340	N	N	N	N
166	20241101	121034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	-13	5	-1.38	22408070	24088	61.38	959	960	924	1225	661	943	930.26	0.18	2435	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	392	-4.54	1.24	12	0.06	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	N	290660	500	210 억	74340	N	N	N	N
167	20241101	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	-8	5	-0.85	17188304	18509	47.16	959	960	924	1225	661	943	928.65	0.18	2435	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	394	-4.56	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	N	290660	500	210 억	74340	N	N	N	N
168	20241101	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	-11	5	-1.17	16297321	17555	44.73	959	960	924	1225	661	943	928.36	0.18	2435	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	393	-4.55	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	N	290660	500	210 억	74340	N	N	N	N
169	20241101	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	959	16	2	1.70	566270	590	1.50	959	960	959	1225	661	943	959.78	0.18	0	961	951	935	925	909	944	918	211	282	500	670	1	1	42129513	404	-4.68	1.28	12	0.00	-205.00	749.00	1580	20240131	-39.30	826	20240806	16.10	1580	-39.30	20240131	826	16.10	20240806	1580	-39.30	20240131	826	16.10	20240806	N	290660	500	210 억	74340	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History