KissMeData/302550/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-10	5	-0.25	366035390	91541	79.88	4050	4065	3935	5250	2830	4040	3998.29	2.15	-17242	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1235	155.00	4.01	12	0.30	26.00	1006.00	4420	20241029	-8.82	2545	20240405	58.35	4420	-8.82	20241029	2545	58.35	20240405	17270	-76.66	20231206	2545	58.35	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
3	20241129	151244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	25	2	0.62	327264255	81920	71.49	4050	4065	3935	5250	2830	4040	3994.92	2.15	-13052	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1245	156.35	4.04	12	0.27	26.00	1006.00	4420	20241029	-8.03	2545	20240405	59.72	4420	-8.03	20241029	2545	59.72	20240405	17270	-76.46	20231206	2545	59.72	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
4	20241129	141246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-35	5	-0.87	209981415	52737	46.02	4050	4060	3935	5250	2830	4040	3981.67	2.15	-12467	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1227	154.04	3.98	12	0.17	26.00	1006.00	4420	20241029	-9.39	2545	20240405	57.37	4420	-9.39	20241029	2545	57.37	20240405	17270	-76.81	20231206	2545	57.37	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
5	20241129	131240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	-50	5	-1.24	173723420	43694	38.13	4050	4055	3935	5250	2830	4040	3975.91	2.15	-7040	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1222	153.46	3.97	12	0.14	26.00	1006.00	4420	20241029	-9.73	2545	20240405	56.78	4420	-9.73	20241029	2545	56.78	20240405	17270	-76.90	20231206	2545	56.78	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
6	20241129	121244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-15	5	-0.37	148553645	37357	32.60	4050	4055	3935	5250	2830	4040	3976.59	2.15	-5117	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1233	154.81	4.00	12	0.12	26.00	1006.00	4420	20241029	-8.94	2545	20240405	58.15	4420	-8.94	20241029	2545	58.15	20240405	17270	-76.69	20231206	2545	58.15	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
7	20241129	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-80	5	-1.98	140368425	35304	30.81	4050	4055	3935	5250	2830	4040	3975.99	2.15	-4401	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1213	152.31	3.94	12	0.12	26.00	1006.00	4420	20241029	-10.41	2545	20240405	55.60	4420	-10.41	20241029	2545	55.60	20240405	17270	-77.07	20231206	2545	55.60	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
8	20241129	101238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	-40	5	-0.99	99728815	25052	21.86	4050	4055	3935	5250	2830	4040	3980.87	2.15	-3632	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1226	153.85	3.98	12	0.08	26.00	1006.00	4420	20241029	-9.50	2545	20240405	57.17	4420	-9.50	20241029	2545	57.17	20240405	17270	-76.84	20231206	2545	57.17	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
9	20241129	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	-55	5	-1.36	31978025	8016	7.00	4050	4055	3935	5250	2830	4040	3989.27	2.15	-2755	4150	4095	4045	3990	3940	4070	3965	31	1210	100	2660	5	1	30638080	1221	153.27	3.96	12	0.03	26.00	1006.00	4420	20241029	-9.84	2545	20240405	56.58	4420	-9.84	20241029	2545	56.58	20240405	17270	-76.93	20231206	2545	56.58	20240405	1.37	N	302550	100	30 억	658511	N	N	N	N
10	20241128	161224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-20	5	-0.49	461781565	114380	59.00	4100	4100	3995	5270	2845	4060	4037.26	2.17	-6487	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1238	155.38	4.02	12	0.37	26.00	1006.00	4420	20241029	-8.60	2545	20240405	58.74	4420	-8.60	20241029	2545	58.74	20240405	17270	-76.61	20231206	2545	58.74	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
11	20241128	151249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-25	5	-0.62	431997210	106981	55.19	4100	4100	3995	5270	2845	4060	4038.07	2.17	-4917	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1236	155.19	4.01	12	0.35	26.00	1006.00	4420	20241029	-8.71	2545	20240405	58.55	4420	-8.71	20241029	2545	58.55	20240405	17270	-76.64	20231206	2545	58.55	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
12	20241128	141246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-5	5	-0.12	398440930	98663	50.90	4100	4100	3995	5270	2845	4060	4038.40	2.17	-2565	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1242	155.96	4.03	12	0.32	26.00	1006.00	4420	20241029	-8.26	2545	20240405	59.33	4420	-8.26	20241029	2545	59.33	20240405	17270	-76.52	20231206	2545	59.33	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
13	20241128	131244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-25	5	-0.62	380888265	94327	48.66	4100	4100	3995	5270	2845	4060	4037.96	2.17	-2311	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1236	155.19	4.01	12	0.31	26.00	1006.00	4420	20241029	-8.71	2545	20240405	58.55	4420	-8.71	20241029	2545	58.55	20240405	17270	-76.64	20231206	2545	58.55	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
14	20241128	121243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-35	5	-0.86	342095450	84649	43.67	4100	4100	3995	5270	2845	4060	4041.34	2.17	-2877	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1233	154.81	4.00	12	0.28	26.00	1006.00	4420	20241029	-8.94	2545	20240405	58.15	4420	-8.94	20241029	2545	58.15	20240405	17270	-76.69	20231206	2545	58.15	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
15	20241128	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	269484070	66641	34.38	4100	4100	3995	5270	2845	4060	4043.82	2.17	-1388	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1250	156.92	4.06	12	0.22	26.00	1006.00	4420	20241029	-7.69	2545	20240405	60.31	4420	-7.69	20241029	2545	60.31	20240405	17270	-76.38	20231206	2545	60.31	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
16	20241128	101245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	-60	5	-1.48	190933885	47247	24.37	4100	4100	4000	5270	2845	4060	4041.19	2.17	-9698	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1226	153.85	3.98	12	0.15	26.00	1006.00	4420	20241029	-9.50	2545	20240405	57.17	4420	-9.50	20241029	2545	57.17	20240405	17270	-76.84	20231206	2545	57.17	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
17	20241128	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-40	5	-0.99	34877390	8527	4.40	4100	4100	4020	5270	2845	4060	4090.23	2.17	-6003	4246	4152	4031	3937	3816	4092	3877	31	1210	100	2670	5	1	30638080	1232	154.62	4.00	12	0.03	26.00	1006.00	4420	20241029	-9.05	2545	20240405	57.96	4420	-9.05	20241029	2545	57.96	20240405	17270	-76.72	20231206	2545	57.96	20240405	1.38	N	302550	100	30 억	665026	N	N	N	N
18	20241127	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-15	5	-0.37	770214165	191142	57.88	4100	4125	3910	5290	2855	4075	4029.51	2.21	-13112	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1244	156.15	4.04	12	0.62	26.00	1006.00	4420	20241029	-8.14	2545	20240405	59.53	4420	-8.14	20241029	2545	59.53	20240405	17270	-76.49	20231206	2545	59.53	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
19	20241127	151236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-5	5	-0.12	718656785	178465	54.04	4100	4125	3910	5290	2855	4075	4026.88	2.21	-11475	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1247	156.54	4.05	12	0.58	26.00	1006.00	4420	20241029	-7.92	2545	20240405	59.92	4420	-7.92	20241029	2545	59.92	20240405	17270	-76.43	20231206	2545	59.92	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
20	20241127	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-115	5	-2.82	586866090	145710	44.12	4100	4125	3910	5290	2855	4075	4027.63	2.21	-19482	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1213	152.31	3.94	12	0.48	26.00	1006.00	4420	20241029	-10.41	2545	20240405	55.60	4420	-10.41	20241029	2545	55.60	20240405	17270	-77.07	20231206	2545	55.60	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
21	20241127	131225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-120	5	-2.94	548352940	135980	41.17	4100	4125	3910	5290	2855	4075	4032.60	2.21	-15085	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1212	152.12	3.93	12	0.44	26.00	1006.00	4420	20241029	-10.52	2545	20240405	55.40	4420	-10.52	20241029	2545	55.40	20240405	17270	-77.10	20231206	2545	55.40	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
22	20241127	121239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-70	5	-1.72	471661515	116553	35.29	4100	4125	3975	5290	2855	4075	4046.76	2.21	-10097	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1227	154.04	3.98	12	0.38	26.00	1006.00	4420	20241029	-9.39	2545	20240405	57.37	4420	-9.39	20241029	2545	57.37	20240405	17270	-76.81	20231206	2545	57.37	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
23	20241127	111234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-55	5	-1.35	357441265	87998	26.64	4100	4125	4005	5290	2855	4075	4061.92	2.21	602	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1232	154.62	4.00	12	0.29	26.00	1006.00	4420	20241029	-9.05	2545	20240405	57.96	4420	-9.05	20241029	2545	57.96	20240405	17270	-76.72	20231206	2545	57.96	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
24	20241127	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	-30	5	-0.74	266081305	65271	19.76	4100	4125	4030	5290	2855	4075	4076.56	2.21	-1948	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1239	155.58	4.02	12	0.21	26.00	1006.00	4420	20241029	-8.48	2545	20240405	58.94	4420	-8.48	20241029	2545	58.94	20240405	17270	-76.58	20231206	2545	58.94	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
25	20241127	091233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	5	2	0.12	121326735	29677	8.99	4100	4125	4055	5290	2855	4075	4088.24	2.21	-11400	4331	4202	4001	3872	3671	4267	3937	31	1215	100	2680	5	1	30638080	1250	156.92	4.06	12	0.10	26.00	1006.00	4420	20241029	-7.69	2545	20240405	60.31	4420	-7.69	20241029	2545	60.31	20240405	17270	-76.38	20231206	2545	60.31	20240405	1.37	N	302550	100	30 억	677751	N	N	N	N
26	20241126	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	320	2	8.52	1308293795	325585	203.44	3800	4130	3800	4880	2630	3755	4018.28	1.84	114000	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1249	156.73	4.05	12	1.06	26.00	1006.00	4420	20241029	-7.81	2545	20240405	60.12	4420	-7.81	20241029	2545	60.12	20240405	17270	-76.40	20231206	2545	60.12	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
27	20241126	151226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	315	2	8.39	1247525020	310655	194.11	3800	4130	3800	4880	2630	3755	4015.79	1.84	111957	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1247	156.54	4.05	12	1.01	26.00	1006.00	4420	20241029	-7.92	2545	20240405	59.92	4420	-7.92	20241029	2545	59.92	20240405	17270	-76.43	20231206	2545	59.92	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
28	20241126	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	295	2	7.86	1089317935	271774	169.81	3800	4130	3800	4880	2630	3755	4008.18	1.84	89261	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1241	155.77	4.03	12	0.89	26.00	1006.00	4420	20241029	-8.37	2545	20240405	59.14	4420	-8.37	20241029	2545	59.14	20240405	17270	-76.55	20231206	2545	59.14	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
29	20241126	131222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	290	2	7.72	1034953605	258311	161.40	3800	4130	3800	4880	2630	3755	4006.62	1.84	84790	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1239	155.58	4.02	12	0.84	26.00	1006.00	4420	20241029	-8.48	2545	20240405	58.94	4420	-8.48	20241029	2545	58.94	20240405	17270	-76.58	20231206	2545	58.94	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
30	20241126	121230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	295	2	7.86	910736650	227400	142.09	3800	4130	3800	4880	2630	3755	4005.00	1.84	70355	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1241	155.77	4.03	12	0.74	26.00	1006.00	4420	20241029	-8.37	2545	20240405	59.14	4420	-8.37	20241029	2545	59.14	20240405	17270	-76.55	20231206	2545	59.14	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
31	20241126	111233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	295	2	7.86	637422355	160611	100.36	3800	4070	3800	4880	2630	3755	3968.73	1.84	51322	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1241	155.77	4.03	12	0.52	26.00	1006.00	4420	20241029	-8.37	2545	20240405	59.14	4420	-8.37	20241029	2545	59.14	20240405	17270	-76.55	20231206	2545	59.14	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
32	20241126	101243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	235	2	6.26	389116580	98920	61.81	3800	4050	3800	4880	2630	3755	3933.65	1.84	29672	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1222	153.46	3.97	12	0.32	26.00	1006.00	4420	20241029	-9.73	2545	20240405	56.78	4420	-9.73	20241029	2545	56.78	20240405	17270	-76.90	20231206	2545	56.78	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
33	20241126	091231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	165	2	4.39	110210225	28284	17.67	3800	4050	3800	4880	2630	3755	3896.56	1.84	7406	4051	3902	3756	3607	3461	3830	3535	31	1125	100	2470	5	1	30638080	1201	150.77	3.90	12	0.09	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.43	N	302550	100	30 억	563273	N	N	N	N
34	20241125	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	-125	5	-3.22	600155375	158806	143.33	3885	3905	3610	5040	2720	3880	3779.22	1.77	20112	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1150	144.42	3.73	12	0.52	26.00	1006.00	4420	20241029	-15.05	2545	20240405	47.54	4420	-15.05	20241029	2545	47.54	20240405	17270	-78.26	20231206	2545	47.54	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
35	20241125	151222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	-80	5	-2.06	568245210	150318	135.67	3885	3905	3610	5040	2720	3880	3780.29	1.77	20793	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1164	146.15	3.78	12	0.49	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	17270	-78.00	20231206	2545	49.31	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
36	20241125	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	-40	5	-1.03	550170830	145567	131.38	3885	3905	3610	5040	2720	3880	3779.50	1.77	20728	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1177	147.69	3.82	12	0.48	26.00	1006.00	4420	20241029	-13.12	2545	20240405	50.88	4420	-13.12	20241029	2545	50.88	20240405	17270	-77.76	20231206	2545	50.88	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
37	20241125	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-110	5	-2.84	429742450	113584	102.52	3885	3905	3610	5040	2720	3880	3783.48	1.77	20008	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1155	145.00	3.75	12	0.37	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
38	20241125	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-90	5	-2.32	384081320	101460	91.57	3885	3905	3610	5040	2720	3880	3785.54	1.77	20670	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1161	145.77	3.77	12	0.33	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	17270	-78.05	20231206	2545	48.92	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
39	20241125	111219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-90	5	-2.32	367034860	96939	87.49	3885	3905	3610	5040	2720	3880	3786.25	1.77	21039	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1161	145.77	3.77	12	0.32	26.00	1006.00	4420	20241029	-14.25	2545	20240405	48.92	4420	-14.25	20241029	2545	48.92	20240405	17270	-78.05	20231206	2545	48.92	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
40	20241125	101202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	-85	5	-2.19	309149860	81743	73.78	3885	3905	3610	5040	2720	3880	3781.97	1.77	17640	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1163	145.96	3.77	12	0.27	26.00	1006.00	4420	20241029	-14.14	2545	20240405	49.12	4420	-14.14	20241029	2545	49.12	20240405	17270	-78.03	20231206	2545	49.12	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
41	20241125	091204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	-40	5	-1.03	73733785	19438	17.54	3885	3905	3610	5040	2720	3880	3793.28	1.77	6013	4006	3942	3911	3847	3816	3927	3832	31	1160	100	2560	5	1	30638080	1177	147.69	3.82	12	0.06	26.00	1006.00	4420	20241029	-13.12	2545	20240405	50.88	4420	-13.12	20241029	2545	50.88	20240405	17270	-77.76	20231206	2545	50.88	20240405	1.37	N	302550	100	30 억	542431	N	N	N	N
42	20241122	161058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-15	5	-0.39	432154495	110168	70.22	3975	3975	3880	5060	2730	3895	3923.08	1.75	5072	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1189	149.23	3.86	12	0.36	26.00	1006.00	4420	20241029	-12.22	2545	20240405	52.46	4420	-12.22	20241029	2545	52.46	20240405	17270	-77.53	20231206	2545	52.46	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
43	20241122	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	25	2	0.64	368053930	93661	59.70	3975	3975	3890	5060	2730	3895	3929.64	1.75	5854	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1201	150.77	3.90	12	0.31	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
44	20241122	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	25	2	0.64	316886780	80550	51.34	3975	3975	3905	5060	2730	3895	3934.04	1.75	3661	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1201	150.77	3.90	12	0.26	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
45	20241122	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	45	2	1.16	225571445	57335	36.55	3975	3975	3905	5060	2730	3895	3934.27	1.75	11969	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1207	151.54	3.92	12	0.19	26.00	1006.00	4420	20241029	-10.86	2545	20240405	54.81	4420	-10.86	20241029	2545	54.81	20240405	17270	-77.19	20231206	2545	54.81	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
46	20241122	121119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	35	2	0.90	202890095	51567	32.87	3975	3975	3905	5060	2730	3895	3934.49	1.75	13131	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1204	151.15	3.91	12	0.17	26.00	1006.00	4420	20241029	-11.09	2545	20240405	54.42	4420	-11.09	20241029	2545	54.42	20240405	17270	-77.24	20231206	2545	54.42	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
47	20241122	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	30	2	0.77	185069150	47030	29.98	3975	3975	3905	5060	2730	3895	3935.13	1.75	13442	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1203	150.96	3.90	12	0.15	26.00	1006.00	4420	20241029	-11.20	2545	20240405	54.22	4420	-11.20	20241029	2545	54.22	20240405	17270	-77.27	20231206	2545	54.22	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
48	20241122	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	55	2	1.41	146605865	37244	23.74	3975	3975	3905	5060	2730	3895	3936.36	1.75	14551	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1210	151.92	3.93	12	0.12	26.00	1006.00	4420	20241029	-10.63	2545	20240405	55.21	4420	-10.63	20241029	2545	55.21	20240405	17270	-77.13	20231206	2545	55.21	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
49	20241122	091115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	50	2	1.28	57740975	14680	9.36	3975	3975	3905	5060	2730	3895	3933.31	1.75	9823	4045	3970	3905	3830	3765	3937	3797	31	1165	100	2570	5	1	30638080	1209	151.73	3.92	12	0.05	26.00	1006.00	4420	20241029	-10.75	2545	20240405	55.01	4420	-10.75	20241029	2545	55.01	20240405	17270	-77.16	20231206	2545	55.01	20240405	1.37	N	302550	100	30 억	537341	N	N	N	N
50	20241121	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	-70	5	-1.77	610791145	156705	116.60	3920	3980	3840	5150	2780	3965	3897.72	1.80	-15077	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1193	149.81	3.87	12	0.51	26.00	1006.00	4420	20241029	-11.88	2545	20240405	53.05	4420	-11.88	20241029	2545	53.05	20240405	17270	-77.45	20231206	2545	53.05	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
51	20241121	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3845	-120	5	-3.03	532326390	136479	101.55	3920	3980	3845	5150	2780	3965	3900.43	1.80	-6372	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1178	147.88	3.82	12	0.45	26.00	1006.00	4420	20241029	-13.01	2545	20240405	51.08	4420	-13.01	20241029	2545	51.08	20240405	17270	-77.74	20231206	2545	51.08	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
52	20241121	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-65	5	-1.64	405135535	103562	77.06	3920	3980	3870	5150	2780	3965	3912.01	1.80	1238	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1195	150.00	3.88	12	0.34	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	17270	-77.42	20231206	2545	53.24	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
53	20241121	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-60	5	-1.51	359258865	91775	68.29	3920	3980	3870	5150	2780	3965	3914.56	1.80	1951	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1196	150.19	3.88	12	0.30	26.00	1006.00	4420	20241029	-11.65	2545	20240405	53.44	4420	-11.65	20241029	2545	53.44	20240405	17270	-77.39	20231206	2545	53.44	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
54	20241121	121118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-60	5	-1.51	321253410	82009	61.02	3920	3980	3870	5150	2780	3965	3917.29	1.80	4593	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1196	150.19	3.88	12	0.27	26.00	1006.00	4420	20241029	-11.65	2545	20240405	53.44	4420	-11.65	20241029	2545	53.44	20240405	17270	-77.39	20231206	2545	53.44	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
55	20241121	111122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-30	5	-0.76	273804520	69904	52.01	3920	3980	3870	5150	2780	3965	3916.86	1.80	5776	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1206	151.35	3.91	12	0.23	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
56	20241121	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	-25	5	-0.63	247543545	63244	47.06	3920	3980	3870	5150	2780	3965	3914.10	1.80	6124	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1207	151.54	3.92	12	0.21	26.00	1006.00	4420	20241029	-10.86	2545	20240405	54.81	4420	-10.86	20241029	2545	54.81	20240405	17270	-77.19	20231206	2545	54.81	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
57	20241121	091122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-30	5	-0.76	38447155	9748	7.25	3920	3980	3915	5150	2780	3965	3944.11	1.80	5829	4131	4047	3931	3847	3731	4090	3890	31	1185	100	2610	5	1	30638080	1206	151.35	3.91	12	0.03	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.26	N	302550	100	30 억	552721	N	N	N	N
58	20241120	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	145	2	3.80	522410825	133189	28.14	3870	4015	3815	4965	2675	3820	3922.28	1.79	4044	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1215	152.50	3.94	12	0.43	26.00	1006.00	4420	20241029	-10.29	2545	20240405	55.80	4420	-10.29	20241029	2545	55.80	20240405	17270	-77.04	20231206	2545	55.80	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
59	20241120	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	115	2	3.01	497303280	126823	26.79	3870	4015	3815	4965	2675	3820	3921.24	1.79	4382	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1206	151.35	3.91	12	0.41	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
60	20241120	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	75	2	1.96	225303165	58078	12.27	3870	3950	3815	4965	2675	3820	3879.32	1.79	6997	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1193	149.81	3.87	12	0.19	26.00	1006.00	4420	20241029	-11.88	2545	20240405	53.05	4420	-11.88	20241029	2545	53.05	20240405	17270	-77.45	20231206	2545	53.05	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
61	20241120	131130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	80	2	2.09	210501815	54281	11.47	3870	3950	3815	4965	2675	3820	3878.00	1.79	6687	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1195	150.00	3.88	12	0.18	26.00	1006.00	4420	20241029	-11.76	2545	20240405	53.24	4420	-11.76	20241029	2545	53.24	20240405	17270	-77.42	20231206	2545	53.24	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
62	20241120	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	50	2	1.31	110834010	28727	6.07	3870	3900	3815	4965	2675	3820	3858.18	1.79	-1414	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1186	148.85	3.85	12	0.09	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	17270	-77.59	20231206	2545	52.06	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
63	20241120	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	55	2	1.44	85381185	22113	4.67	3870	3900	3815	4965	2675	3820	3861.13	1.79	-2731	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1187	149.04	3.85	12	0.07	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	4420	-12.33	20241029	2545	52.26	20240405	17270	-77.56	20231206	2545	52.26	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
64	20241120	101130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	70	2	1.83	53656200	13936	2.94	3870	3895	3815	4965	2675	3820	3850.19	1.79	-548	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1192	149.62	3.87	12	0.05	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
65	20241120	091128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3865	45	2	1.18	9168765	2375	0.50	3870	3880	3825	4965	2675	3820	3860.53	1.79	-146	4310	4065	3920	3675	3530	3992	3602	31	1145	100	2520	5	1	30638080	1184	148.65	3.84	12	0.01	26.00	1006.00	4420	20241029	-12.56	2545	20240405	51.87	4420	-12.56	20241029	2545	51.87	20240405	17270	-77.62	20231206	2545	51.87	20240405	1.26	N	302550	100	30 억	548797	N	N	N	N
66	20241119	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-175	5	-4.38	1855389940	469833	211.23	3995	4165	3775	5190	2800	3995	3949.04	2.03	-72652	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1170	146.92	3.80	12	1.53	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	4420	-13.57	20241029	2545	50.10	20240405	17270	-77.88	20231206	2545	50.10	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
67	20241119	151044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-170	5	-4.26	1780532335	450240	202.42	3995	4165	3775	5190	2800	3995	3954.63	2.03	-67763	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1172	147.12	3.80	12	1.47	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	17270	-77.85	20231206	2545	50.29	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
68	20241119	141043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-175	5	-4.38	1743952795	440663	198.11	3995	4165	3775	5190	2800	3995	3957.57	2.03	-66988	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1170	146.92	3.80	12	1.44	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	4420	-13.57	20241029	2545	50.10	20240405	17270	-77.88	20231206	2545	50.10	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
69	20241119	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	-190	5	-4.76	1669308150	421118	189.32	3995	4165	3775	5190	2800	3995	3963.99	2.03	-55557	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1166	146.35	3.78	12	1.37	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	17270	-77.97	20231206	2545	49.51	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
70	20241119	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	-120	5	-3.00	1464431670	367520	165.23	3995	4165	3800	5190	2800	3995	3984.63	2.03	-42484	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1187	149.04	3.85	12	1.20	26.00	1006.00	4420	20241029	-12.33	2545	20240405	52.26	4420	-12.33	20241029	2545	52.26	20240405	17270	-77.56	20231206	2545	52.26	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
71	20241119	111045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-90	5	-2.25	1355773795	339589	152.67	3995	4165	3800	5190	2800	3995	3992.40	2.03	-36526	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1196	150.19	3.88	12	1.11	26.00	1006.00	4420	20241029	-11.65	2545	20240405	53.44	4420	-11.65	20241029	2545	53.44	20240405	17270	-77.39	20231206	2545	53.44	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
72	20241119	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	100	2	2.50	622964445	153389	68.96	3995	4165	3875	5190	2800	3995	4061.34	2.03	-18452	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1255	157.50	4.07	12	0.50	26.00	1006.00	4420	20241029	-7.35	2545	20240405	60.90	4420	-7.35	20241029	2545	60.90	20240405	17270	-76.29	20231206	2545	60.90	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
73	20241119	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-60	5	-1.50	48267685	12212	5.49	3995	4040	3875	5190	2800	3995	3952.48	2.03	-3271	4225	4110	3970	3855	3715	4167	3912	31	1195	100	2630	5	1	30638080	1206	151.35	3.91	12	0.04	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.28	N	302550	100	30 억	621223	N	N	N	N
74	20241118	161030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	75	2	1.91	876395980	221607	113.04	3830	4085	3830	5090	2745	3920	3954.30	2.09	-19390	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1224	153.65	3.97	12	0.72	26.00	1006.00	4420	20241029	-9.62	2545	20240405	56.97	4420	-9.62	20241029	2545	56.97	20240405	17270	-76.87	20231206	2545	56.97	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
75	20241118	151044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-30	5	-0.77	787725860	199172	101.59	3830	4085	3830	5090	2745	3920	3955.00	2.09	-8373	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1192	149.62	3.87	12	0.65	26.00	1006.00	4420	20241029	-11.99	2545	20240405	52.85	4420	-11.99	20241029	2545	52.85	20240405	17270	-77.48	20231206	2545	52.85	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
76	20241118	141045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	25	2	0.64	719170700	181617	92.64	3830	4085	3830	5090	2745	3920	3959.82	2.09	-3485	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1209	151.73	3.92	12	0.59	26.00	1006.00	4420	20241029	-10.75	2545	20240405	55.01	4420	-10.75	20241029	2545	55.01	20240405	17270	-77.16	20231206	2545	55.01	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
77	20241118	131038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	5	2	0.13	659473365	166388	84.87	3830	4085	3830	5090	2745	3920	3963.47	2.09	-3784	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1203	150.96	3.90	12	0.54	26.00	1006.00	4420	20241029	-11.20	2545	20240405	54.22	4420	-11.20	20241029	2545	54.22	20240405	17270	-77.27	20231206	2545	54.22	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
78	20241118	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	10	2	0.26	625358170	157702	80.44	3830	4085	3830	5090	2745	3920	3965.44	2.09	-4724	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1204	151.15	3.91	12	0.51	26.00	1006.00	4420	20241029	-11.09	2545	20240405	54.42	4420	-11.09	20241029	2545	54.42	20240405	17270	-77.24	20231206	2545	54.42	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
79	20241118	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	65	2	1.66	483986210	122026	62.24	3830	4085	3830	5090	2745	3920	3966.26	2.09	6460	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1221	153.27	3.96	12	0.40	26.00	1006.00	4420	20241029	-9.84	2545	20240405	56.58	4420	-9.84	20241029	2545	56.58	20240405	17270	-76.93	20231206	2545	56.58	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
80	20241118	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	80	2	2.04	358896955	90598	46.21	3830	4085	3830	5090	2745	3920	3961.42	2.09	6246	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1226	153.85	3.98	12	0.30	26.00	1006.00	4420	20241029	-9.50	2545	20240405	57.17	4420	-9.50	20241029	2545	57.17	20240405	17270	-76.84	20231206	2545	57.17	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
81	20241118	091031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	35	2	0.89	87199710	22161	11.30	3830	4085	3830	5090	2745	3920	3934.83	2.09	-2988	4073	3996	3858	3781	3643	4035	3820	31	1170	100	2580	5	1	30638080	1212	152.12	3.93	12	0.07	26.00	1006.00	4420	20241029	-10.52	2545	20240405	55.40	4420	-10.52	20241029	2545	55.40	20240405	17270	-77.10	20231206	2545	55.40	20240405	1.25	N	302550	100	30 억	640298	N	N	N	N
82	20241115	161108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	20	2	0.51	748455265	194956	99.42	3900	3935	3720	5070	2730	3900	3838.90	2.24	-47833	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1201	150.77	3.90	12	0.64	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
83	20241115	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	-70	5	-1.79	671783490	175257	89.37	3900	3935	3720	5070	2730	3900	3833.13	2.24	-39641	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1173	147.31	3.81	12	0.57	26.00	1006.00	4420	20241029	-13.35	2545	20240405	50.49	4420	-13.35	20241029	2545	50.49	20240405	17270	-77.82	20231206	2545	50.49	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
84	20241115	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	10	2	0.26	552365335	144409	73.64	3900	3935	3720	5070	2730	3900	3825.01	2.24	-35970	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1198	150.38	3.89	12	0.47	26.00	1006.00	4420	20241029	-11.54	2545	20240405	53.63	4420	-11.54	20241029	2545	53.63	20240405	17270	-77.36	20231206	2545	53.63	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
85	20241115	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-20	5	-0.51	489309645	128170	65.36	3900	3935	3720	5070	2730	3900	3817.66	2.24	-30617	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1189	149.23	3.86	12	0.42	26.00	1006.00	4420	20241029	-12.22	2545	20240405	52.46	4420	-12.22	20241029	2545	52.46	20240405	17270	-77.53	20231206	2545	52.46	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
86	20241115	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3855	-45	5	-1.15	412250115	108364	55.26	3900	3900	3720	5070	2730	3900	3804.31	2.24	-21854	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1181	148.27	3.83	12	0.35	26.00	1006.00	4420	20241029	-12.78	2545	20240405	51.47	4420	-12.78	20241029	2545	51.47	20240405	17270	-77.68	20231206	2545	51.47	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
87	20241115	111103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-80	5	-2.05	362056985	95338	48.62	3900	3900	3720	5070	2730	3900	3797.61	2.24	-22435	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1170	146.92	3.80	12	0.31	26.00	1006.00	4420	20241029	-13.57	2545	20240405	50.10	4420	-13.57	20241029	2545	50.10	20240405	17270	-77.88	20231206	2545	50.10	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
88	20241115	101103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-130	5	-3.33	303963025	79947	40.77	3900	3900	3720	5070	2730	3900	3802.06	2.24	-18801	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1155	145.00	3.75	12	0.26	26.00	1006.00	4420	20241029	-14.71	2545	20240405	48.13	4420	-14.71	20241029	2545	48.13	20240405	17270	-78.17	20231206	2545	48.13	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
89	20241115	091006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	-100	5	-2.56	139309875	36575	18.65	3900	3900	3720	5070	2730	3900	3808.88	2.24	-8982	4100	4000	3800	3700	3500	4050	3750	31	1170	100	2570	5	1	30638080	1164	146.15	3.78	12	0.12	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	17270	-78.00	20231206	2545	49.31	20240405	1.24	N	302550	100	30 억	687073	N	N	N	N
90	20241114	161056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	30	2	0.79	652375795	174505	106.02	3770	3865	3600	4945	2665	3805	3738.44	2.22	9311	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1175	147.50	3.81	12	0.57	26.00	1006.00	4420	20241029	-13.24	2545	20240405	50.69	4420	-13.24	20241029	2545	50.69	20240405	17270	-77.79	20231206	2545	50.69	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
91	20241114	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	-160	5	-4.20	488546735	130940	79.56	3770	3820	3600	4945	2665	3805	3731.07	2.22	-448	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1117	140.19	3.62	12	0.43	26.00	1006.00	4420	20241029	-17.53	2545	20240405	43.22	4420	-17.53	20241029	2545	43.22	20240405	17270	-78.89	20231206	2545	43.22	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
92	20241114	141055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	-90	5	-2.37	343988150	91507	55.60	3770	3820	3700	4945	2665	3805	3759.15	2.22	4074	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1138	142.88	3.69	12	0.30	26.00	1006.00	4420	20241029	-15.95	2545	20240405	45.97	4420	-15.95	20241029	2545	45.97	20240405	17270	-78.49	20231206	2545	45.97	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
93	20241114	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	-55	5	-1.45	305986600	81306	49.40	3770	3820	3700	4945	2665	3805	3763.40	2.22	3228	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1149	144.23	3.73	12	0.27	26.00	1006.00	4420	20241029	-15.16	2545	20240405	47.35	4420	-15.16	20241029	2545	47.35	20240405	17270	-78.29	20231206	2545	47.35	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
94	20241114	121053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	-65	5	-1.71	270443830	71823	43.64	3770	3820	3700	4945	2665	3805	3765.42	2.22	2250	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1146	143.85	3.72	12	0.23	26.00	1006.00	4420	20241029	-15.38	2545	20240405	46.95	4420	-15.38	20241029	2545	46.95	20240405	17270	-78.34	20231206	2545	46.95	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
95	20241114	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-75	5	-1.97	191043835	50464	30.66	3770	3820	3730	4945	2665	3805	3785.74	2.22	-777	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1143	143.46	3.71	12	0.16	26.00	1006.00	4420	20241029	-15.61	2545	20240405	46.56	4420	-15.61	20241029	2545	46.56	20240405	17270	-78.40	20231206	2545	46.56	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
96	20241114	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	-30	5	-0.79	74204425	19646	11.94	3770	3805	3750	4945	2665	3805	3777.08	2.22	735	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1157	145.19	3.75	12	0.06	26.00	1006.00	4420	20241029	-14.59	2545	20240405	48.33	4420	-14.59	20241029	2545	48.33	20240405	17270	-78.14	20231206	2545	48.33	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
97	20241114	091047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	2.22	0	3961	3882	3771	3692	3581	3827	3637	31	1140	100	2510	5	1	30638080	1166	146.35	3.78	12	0.00	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	17270	-77.97	20231206	2545	49.51	20240405	1.29	N	302550	100	30 억	678810	N	N	N	N
98	20241113	160717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	-5	5	-0.13	618559130	163333	55.60	3850	3850	3660	4950	2670	3810	3787.05	2.21	-1171	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1166	146.35	3.78	12	0.53	26.00	1006.00	4420	20241029	-13.91	2545	20240405	49.51	4420	-13.91	20241029	2545	49.51	20240405	17270	-77.97	20231206	2545	49.51	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
99	20241113	150752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	-10	5	-0.26	589868255	155769	53.03	3850	3850	3660	4950	2670	3810	3786.80	2.21	-486	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1164	146.15	3.78	12	0.51	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	17270	-78.00	20231206	2545	49.31	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
100	20241113	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	-25	5	-0.66	561976185	148406	50.52	3850	3850	3660	4950	2670	3810	3786.73	2.21	-2060	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1160	145.58	3.76	12	0.48	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	17270	-78.08	20231206	2545	48.72	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
101	20241113	130751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	-25	5	-0.66	486444600	128573	43.77	3850	3850	3660	4950	2670	3810	3783.39	2.21	1911	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1160	145.58	3.76	12	0.42	26.00	1006.00	4420	20241029	-14.37	2545	20240405	48.72	4420	-14.37	20241029	2545	48.72	20240405	17270	-78.08	20231206	2545	48.72	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
102	20241113	120740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	-10	5	-0.26	436702710	115397	39.28	3850	3850	3660	4950	2670	3810	3784.33	2.21	-1292	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1164	146.15	3.78	12	0.38	26.00	1006.00	4420	20241029	-14.03	2545	20240405	49.31	4420	-14.03	20241029	2545	49.31	20240405	17270	-78.00	20231206	2545	49.31	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
103	20241113	110738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	30	2	0.79	411518525	108802	37.04	3850	3850	3660	4950	2670	3810	3782.24	2.21	663	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1177	147.69	3.82	12	0.36	26.00	1006.00	4420	20241029	-13.12	2545	20240405	50.88	4420	-13.12	20241029	2545	50.88	20240405	17270	-77.76	20231206	2545	50.88	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
104	20241113	100739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-30	5	-0.79	300976905	79522	27.07	3850	3850	3660	4950	2670	3810	3784.79	2.21	-11350	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1158	145.38	3.76	12	0.26	26.00	1006.00	4420	20241029	-14.48	2545	20240405	48.53	4420	-14.48	20241029	2545	48.53	20240405	17270	-78.11	20231206	2545	48.53	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
105	20241113	090729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	15	2	0.39	57080205	14882	5.07	3850	3850	3810	4950	2670	3810	3835.69	2.21	-4561	4093	3951	3858	3716	3623	3905	3670	31	1140	100	2510	5	1	30638080	1172	147.12	3.80	12	0.05	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	17270	-77.85	20231206	2545	50.29	20240405	1.25	N	302550	100	30 억	676428	N	N	N	N
106	20241112	161016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3810	-155	5	-3.91	1135807115	293207	85.07	3950	4000	3765	5150	2780	3965	3874.17	2.14	21829	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1167	146.54	3.79	12	0.96	26.00	1006.00	4420	20241029	-13.80	2545	20240405	49.71	4420	-13.80	20241029	2545	49.71	20240405	17270	-77.94	20231206	2545	49.71	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
107	20241112	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-140	5	-3.53	1094207995	282292	81.90	3950	4000	3765	5150	2780	3965	3876.16	2.14	21399	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1172	147.12	3.80	12	0.92	26.00	1006.00	4420	20241029	-13.46	2545	20240405	50.29	4420	-13.46	20241029	2545	50.29	20240405	17270	-77.85	20231206	2545	50.29	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
108	20241112	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-95	5	-2.40	787350290	201846	58.56	3950	4000	3840	5150	2780	3965	3900.75	2.14	9908	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1186	148.85	3.85	12	0.66	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	17270	-77.59	20231206	2545	52.06	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
109	20241112	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	-70	5	-1.77	632219500	161759	46.93	3950	4000	3840	5150	2780	3965	3908.40	2.14	1331	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1193	149.81	3.87	12	0.53	26.00	1006.00	4420	20241029	-11.88	2545	20240405	53.05	4420	-11.88	20241029	2545	53.05	20240405	17270	-77.45	20231206	2545	53.05	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
110	20241112	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	-35	5	-0.88	556857435	142607	41.37	3950	4000	3840	5150	2780	3965	3904.84	2.14	12139	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1204	151.15	3.91	12	0.47	26.00	1006.00	4420	20241029	-11.09	2545	20240405	54.42	4420	-11.09	20241029	2545	54.42	20240405	17270	-77.24	20231206	2545	54.42	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
111	20241112	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	-70	5	-1.77	507960445	130075	37.74	3950	4000	3840	5150	2780	3965	3905.13	2.14	9095	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1193	149.81	3.87	12	0.42	26.00	1006.00	4420	20241029	-11.88	2545	20240405	53.05	4420	-11.88	20241029	2545	53.05	20240405	17270	-77.45	20231206	2545	53.05	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
112	20241112	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-30	5	-0.76	376106800	96583	28.02	3950	4000	3840	5150	2780	3965	3894.13	2.14	7347	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1206	151.35	3.91	12	0.32	26.00	1006.00	4420	20241029	-10.97	2545	20240405	54.62	4420	-10.97	20241029	2545	54.62	20240405	17270	-77.21	20231206	2545	54.62	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
113	20241112	091021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-95	5	-2.40	103724130	26509	7.69	3950	4000	3860	5150	2780	3965	3912.79	2.14	-7718	4238	4101	3958	3821	3678	4030	3750	31	1185	100	2610	5	1	30638080	1186	148.85	3.85	12	0.09	26.00	1006.00	4420	20241029	-12.44	2545	20240405	52.06	4420	-12.44	20241029	2545	52.06	20240405	17270	-77.59	20231206	2545	52.06	20240405	1.29	N	302550	100	30 억	654353	N	N	N	N
114	20241111	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-130	5	-3.17	1352365010	340559	87.88	4095	4095	3815	5320	2870	4095	3970.77	2.10	11674	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1215	152.50	3.94	12	1.11	26.00	1006.00	4420	20241029	-10.29	2545	20240405	55.80	4420	-10.29	20241029	2545	55.80	20240405	17270	-77.04	20231206	2545	55.80	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
115	20241111	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-115	5	-2.81	1281248245	322573	83.24	4095	4095	3815	5320	2870	4095	3971.70	2.10	13405	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1219	153.08	3.96	12	1.05	26.00	1006.00	4420	20241029	-9.95	2545	20240405	56.39	4420	-9.95	20241029	2545	56.39	20240405	17270	-76.95	20231206	2545	56.39	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
116	20241111	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-140	5	-3.42	1203032375	302820	78.14	4095	4095	3815	5320	2870	4095	3972.49	2.10	8514	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1212	152.12	3.93	12	0.99	26.00	1006.00	4420	20241029	-10.52	2545	20240405	55.40	4420	-10.52	20241029	2545	55.40	20240405	17270	-77.10	20231206	2545	55.40	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
117	20241111	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-130	5	-3.17	1171668215	294870	76.09	4095	4095	3815	5320	2870	4095	3973.23	2.10	2904	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1215	152.50	3.94	12	0.96	26.00	1006.00	4420	20241029	-10.29	2545	20240405	55.80	4420	-10.29	20241029	2545	55.80	20240405	17270	-77.04	20231206	2545	55.80	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
118	20241111	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3915	-180	5	-4.40	1111413915	279548	72.13	4095	4095	3815	5320	2870	4095	3975.46	2.10	6093	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1199	150.58	3.89	12	0.91	26.00	1006.00	4420	20241029	-11.43	2545	20240405	53.83	4420	-11.43	20241029	2545	53.83	20240405	17270	-77.33	20231206	2545	53.83	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
119	20241111	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-175	5	-4.27	983764175	247068	63.75	4095	4095	3815	5320	2870	4095	3981.44	2.10	13037	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1201	150.77	3.90	12	0.81	26.00	1006.00	4420	20241029	-11.31	2545	20240405	54.03	4420	-11.31	20241029	2545	54.03	20240405	17270	-77.30	20231206	2545	54.03	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
120	20241111	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-115	5	-2.81	797810420	199753	51.54	4095	4095	3815	5320	2870	4095	3993.64	2.10	14412	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1219	153.08	3.96	12	0.65	26.00	1006.00	4420	20241029	-9.95	2545	20240405	56.39	4420	-9.95	20241029	2545	56.39	20240405	17270	-76.95	20231206	2545	56.39	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
121	20241111	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-25	5	-0.61	96173030	23611	6.09	4095	4095	4040	5320	2870	4095	4072.58	2.10	561	4225	4160	4080	4015	3935	4192	4047	31	1225	100	2700	5	1	30638080	1247	156.54	4.05	12	0.08	26.00	1006.00	4420	20241029	-7.92	2545	20240405	59.92	4420	-7.92	20241029	2545	59.92	20240405	17270	-76.43	20231206	2545	59.92	20240405	1.34	N	302550	100	30 억	642727	N	N	N	N
122	20241108	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-85	5	-2.03	1554178585	381345	47.68	4080	4145	4000	5430	2930	4180	4075.36	2.07	-928	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1255	157.50	4.07	12	1.24	26.00	1006.00	4420	20241029	-7.35	2545	20240405	60.90	4420	-7.35	20241029	2545	60.90	20240405	17270	-76.29	20231206	2545	60.90	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
123	20241108	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-65	5	-1.56	1415081355	347380	43.44	4080	4145	4000	5430	2930	4180	4073.58	2.07	-655	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1261	158.27	4.09	12	1.13	26.00	1006.00	4420	20241029	-6.90	2545	20240405	61.69	4420	-6.90	20241029	2545	61.69	20240405	17270	-76.17	20231206	2545	61.69	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
124	20241108	141013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-95	5	-2.27	1209479175	297283	37.17	4080	4145	4000	5430	2930	4180	4068.44	2.07	6141	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1252	157.12	4.06	12	0.97	26.00	1006.00	4420	20241029	-7.58	2545	20240405	60.51	4420	-7.58	20241029	2545	60.51	20240405	17270	-76.35	20231206	2545	60.51	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
125	20241108	131014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-95	5	-2.27	1075278795	264371	33.06	4080	4145	4000	5430	2930	4180	4067.31	2.07	5078	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1252	157.12	4.06	12	0.86	26.00	1006.00	4420	20241029	-7.58	2545	20240405	60.51	4420	-7.58	20241029	2545	60.51	20240405	17270	-76.35	20231206	2545	60.51	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
126	20241108	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-85	5	-2.03	990415230	243565	30.46	4080	4145	4000	5430	2930	4180	4066.33	2.07	991	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1255	157.50	4.07	12	0.79	26.00	1006.00	4420	20241029	-7.35	2545	20240405	60.90	4420	-7.35	20241029	2545	60.90	20240405	17270	-76.29	20231206	2545	60.90	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
127	20241108	111012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-155	5	-3.71	858399405	211001	26.38	4080	4145	4000	5430	2930	4180	4068.22	2.07	539	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1233	154.81	4.00	12	0.69	26.00	1006.00	4420	20241029	-8.94	2545	20240405	58.15	4420	-8.94	20241029	2545	58.15	20240405	17270	-76.69	20231206	2545	58.15	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
128	20241108	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-100	5	-2.39	519518090	127241	15.91	4080	4145	4000	5430	2930	4180	4082.94	2.07	-5122	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1250	156.92	4.06	12	0.42	26.00	1006.00	4420	20241029	-7.69	2545	20240405	60.31	4420	-7.69	20241029	2545	60.31	20240405	17270	-76.38	20231206	2545	60.31	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
129	20241108	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-45	5	-1.08	272485135	67030	8.38	4080	4140	4000	5430	2930	4180	4065.12	2.07	-210	4366	4272	4116	4022	3866	4320	4070	31	1250	100	2750	5	1	30638080	1267	159.04	4.11	12	0.22	26.00	1006.00	4420	20241029	-6.45	2545	20240405	62.48	4420	-6.45	20241029	2545	62.48	20240405	17270	-76.06	20231206	2545	62.48	20240405	1.34	N	302550	100	30 억	634615	N	N	N	N
130	20241107	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	130	2	3.21	3238323160	789547	69.32	4040	4210	3960	5260	2835	4050	4100.24	2.15	-34382	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1281	160.77	4.16	12	2.58	26.00	1006.00	4420	20241029	-5.43	2545	20240405	64.24	4420	-5.43	20241029	2545	64.24	20240405	17270	-75.80	20231206	2545	64.24	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
131	20241107	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	50	2	1.23	2747749015	671899	58.99	4040	4165	3960	5260	2835	4050	4089.62	2.15	-18397	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1256	157.69	4.08	12	2.19	26.00	1006.00	4420	20241029	-7.24	2545	20240405	61.10	4420	-7.24	20241029	2545	61.10	20240405	17270	-76.26	20231206	2545	61.10	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
132	20241107	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	65	2	1.60	2404010775	587910	51.62	4040	4165	3960	5260	2835	4050	4089.19	2.15	-11290	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1261	158.27	4.09	12	1.92	26.00	1006.00	4420	20241029	-6.90	2545	20240405	61.69	4420	-6.90	20241029	2545	61.69	20240405	17270	-76.17	20231206	2545	61.69	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
133	20241107	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	65	2	1.60	1807435400	443407	38.93	4040	4150	3960	5260	2835	4050	4076.34	2.15	22400	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1261	158.27	4.09	12	1.45	26.00	1006.00	4420	20241029	-6.90	2545	20240405	61.69	4420	-6.90	20241029	2545	61.69	20240405	17270	-76.17	20231206	2545	61.69	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
134	20241107	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	50	2	1.23	1591162245	390522	34.29	4040	4150	3960	5260	2835	4050	4074.55	2.15	14019	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1256	157.69	4.08	12	1.27	26.00	1006.00	4420	20241029	-7.24	2545	20240405	61.10	4420	-7.24	20241029	2545	61.10	20240405	17270	-76.26	20231206	2545	61.10	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
135	20241107	111006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	40	2	0.99	1428363295	350758	30.79	4040	4150	3960	5260	2835	4050	4072.32	2.15	18786	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1253	157.31	4.07	12	1.14	26.00	1006.00	4420	20241029	-7.47	2545	20240405	60.71	4420	-7.47	20241029	2545	60.71	20240405	17270	-76.32	20231206	2545	60.71	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
136	20241107	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	35	2	0.86	1096907335	269056	23.62	4040	4150	3960	5260	2835	4050	4077.04	2.15	-2129	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1252	157.12	4.06	12	0.88	26.00	1006.00	4420	20241029	-7.58	2545	20240405	60.51	4420	-7.58	20241029	2545	60.51	20240405	17270	-76.35	20231206	2545	60.51	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
137	20241107	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	15	2	0.37	328563595	81636	7.17	4040	4080	3960	5260	2835	4050	4024.22	2.15	-3756	4330	4190	4050	3910	3770	4120	3840	31	1210	100	2670	5	1	30638080	1245	156.35	4.04	12	0.27	26.00	1006.00	4420	20241029	-8.03	2545	20240405	59.72	4420	-8.03	20241029	2545	59.72	20240405	17270	-76.46	20231206	2545	59.72	20240405	1.62	N	302550	100	30 억	657621	N	N	N	N
138	20241106	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	4590617120	1129169	15.02	4085	4190	3910	5390	2905	4150	4065.48	1.74	122713	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1241	155.77	4.03	12	3.69	26.00	1006.00	4420	20241029	-8.37	2545	20240405	59.14	4420	-8.37	20241029	2545	59.14	20240405	17300	-76.59	20231106	2545	59.14	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
139	20241106	151048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-110	5	-2.65	4322825305	1063091	14.15	4085	4190	3910	5390	2905	4150	4066.26	1.74	126955	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1238	155.38	4.02	12	3.47	26.00	1006.00	4420	20241029	-8.60	2545	20240405	58.74	4420	-8.60	20241029	2545	58.74	20240405	17300	-76.65	20231106	2545	58.74	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
140	20241106	141037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	-160	5	-3.86	3936982145	967663	12.88	4085	4190	3910	5390	2905	4150	4068.53	1.74	141658	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1222	153.46	3.97	12	3.16	26.00	1006.00	4420	20241029	-9.73	2545	20240405	56.78	4420	-9.73	20241029	2545	56.78	20240405	17300	-76.94	20231106	2545	56.78	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
141	20241106	131048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	-180	5	-4.34	3718539425	912784	12.15	4085	4190	3910	5390	2905	4150	4073.82	1.74	136971	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1216	152.69	3.95	12	2.98	26.00	1006.00	4420	20241029	-10.18	2545	20240405	55.99	4420	-10.18	20241029	2545	55.99	20240405	17300	-77.05	20231106	2545	55.99	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
142	20241106	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-130	5	-3.13	3174200730	776181	10.33	4085	4190	4005	5390	2905	4150	4089.49	1.74	109834	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1232	154.62	4.00	12	2.53	26.00	1006.00	4420	20241029	-9.05	2545	20240405	57.96	4420	-9.05	20241029	2545	57.96	20240405	17300	-76.76	20231106	2545	57.96	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
143	20241106	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-95	5	-2.29	2588940385	631209	8.40	4085	4190	4050	5390	2905	4150	4101.54	1.74	112774	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1242	155.96	4.03	12	2.06	26.00	1006.00	4420	20241029	-8.26	2545	20240405	59.33	4420	-8.26	20241029	2545	59.33	20240405	17300	-76.56	20231106	2545	59.33	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
144	20241106	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-45	5	-1.08	2101023500	511671	6.81	4085	4190	4050	5390	2905	4150	4106.18	1.74	86824	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1258	157.88	4.08	12	1.67	26.00	1006.00	4420	20241029	-7.13	2545	20240405	61.30	4420	-7.13	20241029	2545	61.30	20240405	17300	-76.27	20231106	2545	61.30	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
145	20241106	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-25	5	-0.60	1014838150	247167	3.29	4085	4190	4060	5390	2905	4150	4105.83	1.74	25045	4770	4460	3930	3620	3090	4615	3775	31	1240	100	2730	5	1	30638080	1264	158.65	4.10	12	0.81	26.00	1006.00	4420	20241029	-6.67	2545	20240405	62.08	4420	-6.67	20241029	2545	62.08	20240405	17300	-76.16	20231106	2545	62.08	20240405	1.67	N	302550	100	30 억	532347	N	N	N	N
146	20241105	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	675	2	19.42	29720849875	7435910	1258.97	3415	4240	3400	4515	2435	3475	3996.68	0.57	384988	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1271	159.62	4.13	12	24.27	26.00	1006.00	4420	20241029	-6.11	2545	20240405	63.06	4420	-6.11	20241029	2545	63.06	20240405	17300	-76.01	20231106	2545	63.06	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
147	20241105	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	470	2	13.53	27316755480	6845812	1159.06	3415	4240	3400	4515	2435	3475	3990.30	0.57	434462	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1209	151.73	3.92	12	22.34	26.00	1006.00	4420	20241029	-10.75	2545	20240405	55.01	4420	-10.75	20241029	2545	55.01	20240405	17300	-77.20	20231106	2545	55.01	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
148	20241105	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	600	2	17.27	24351377930	6113694	1035.11	3415	4240	3400	4515	2435	3475	3983.10	0.57	285044	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1249	156.73	4.05	12	19.95	26.00	1006.00	4420	20241029	-7.81	2545	20240405	60.12	4420	-7.81	20241029	2545	60.12	20240405	17300	-76.45	20231106	2545	60.12	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
149	20241105	131012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	715	2	20.58	18325317800	4641100	785.78	3415	4240	3400	4515	2435	3475	3948.51	0.57	197298	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1284	161.15	4.17	12	15.15	26.00	1006.00	4420	20241029	-5.20	2545	20240405	64.64	4420	-5.20	20241029	2545	64.64	20240405	17300	-75.78	20231106	2545	64.64	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
150	20241105	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	155	2	4.46	941611265	265737	44.99	3415	3660	3400	4515	2435	3475	3543.45	0.57	35891	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1112	139.62	3.61	12	0.87	26.00	1006.00	4420	20241029	-17.87	2545	20240405	42.63	4420	-17.87	20241029	2545	42.63	20240405	17300	-79.02	20231106	2545	42.63	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
151	20241105	110949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	65	2	1.87	654212590	185965	31.49	3415	3585	3400	4515	2435	3475	3517.98	0.57	23867	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1085	136.15	3.52	12	0.61	26.00	1006.00	4420	20241029	-19.91	2545	20240405	39.10	4420	-19.91	20241029	2545	39.10	20240405	17300	-79.54	20231106	2545	39.10	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
152	20241105	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3560	85	2	2.45	535115550	152406	25.80	3415	3585	3400	4515	2435	3475	3511.17	0.57	19497	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1091	136.92	3.54	12	0.50	26.00	1006.00	4420	20241029	-19.46	2545	20240405	39.88	4420	-19.46	20241029	2545	39.88	20240405	17300	-79.42	20231106	2545	39.88	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
153	20241105	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-10	5	-0.29	43496945	12710	2.15	3415	3465	3400	4515	2435	3475	3421.40	0.57	1600	3621	3547	3401	3327	3181	3585	3365	31	1040	100	2290	5	1	30638080	1062	133.27	3.44	12	0.04	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	4420	-21.61	20241029	2545	36.15	20240405	17300	-79.97	20231106	2545	36.15	20240405	1.70	N	302550	100	30 억	174258	N	N	N	N
154	20241104	160947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	160	2	4.83	1964117025	582168	115.14	3265	3475	3255	4305	2325	3315	3373.07	0.15	127430	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1065	133.65	3.45	12	1.90	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	4420	-21.38	20241029	2545	36.54	20240405	17300	-79.91	20231106	2545	36.54	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
155	20241104	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	85	2	2.56	1812920830	538446	106.49	3265	3450	3255	4305	2325	3315	3367.14	0.15	124398	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1042	130.77	3.38	12	1.76	26.00	1006.00	4420	20241029	-23.08	2545	20240405	33.60	4420	-23.08	20241029	2545	33.60	20240405	17300	-80.35	20231106	2545	33.60	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
156	20241104	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	110	2	3.32	1600141035	475943	94.13	3265	3450	3255	4305	2325	3315	3362.24	0.15	103729	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1049	131.73	3.40	12	1.55	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	4420	-22.51	20241029	2545	34.58	20240405	17300	-80.20	20231106	2545	34.58	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
157	20241104	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	110	2	3.32	1498232120	446167	88.24	3265	3450	3255	4305	2325	3315	3358.20	0.15	108425	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1049	131.73	3.40	12	1.46	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	4420	-22.51	20241029	2545	34.58	20240405	17300	-80.20	20231106	2545	34.58	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
158	20241104	120934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	90	2	2.71	1332049335	397738	78.66	3265	3440	3255	4305	2325	3315	3349.23	0.15	107574	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1043	130.96	3.38	12	1.30	26.00	1006.00	4420	20241029	-22.96	2545	20240405	33.79	4420	-22.96	20241029	2545	33.79	20240405	17300	-80.32	20231106	2545	33.79	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
159	20241104	110928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	80	2	2.41	1271602210	380015	75.16	3265	3440	3255	4305	2325	3315	3346.35	0.15	107678	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1040	130.58	3.37	12	1.24	26.00	1006.00	4420	20241029	-23.19	2545	20240405	33.40	4420	-23.19	20241029	2545	33.40	20240405	17300	-80.38	20231106	2545	33.40	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
160	20241104	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	110	2	3.32	1044414060	313321	61.97	3265	3430	3255	4305	2325	3315	3333.49	0.15	82175	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1049	131.73	3.40	12	1.02	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	4420	-22.51	20241029	2545	34.58	20240405	17300	-80.20	20231106	2545	34.58	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
161	20241104	090931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	-40	5	-1.21	205080395	62371	12.34	3265	3320	3260	4305	2325	3315	3287.18	0.15	16977	3435	3375	3305	3245	3175	3405	3275	31	990	100	2180	5	1	30638080	1003	125.96	3.26	12	0.20	26.00	1006.00	4420	20241029	-25.90	2545	20240405	28.68	4420	-25.90	20241029	2545	28.68	20240405	17300	-81.07	20231106	2545	28.68	20240405	1.79	N	302550	100	30 억	47028	N	N	N	N
162	20241101	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	15	2	0.45	1656399900	501522	54.25	3300	3365	3235	4290	2310	3300	3302.42	0.45	-92495	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1016	127.50	3.30	12	1.64	26.00	1006.00	4420	20241029	-25.00	2545	20240405	30.26	4420	-25.00	20241029	2545	30.26	20240405	17300	-80.84	20231106	2545	30.26	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
163	20241101	150918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	25	2	0.76	1497277400	453612	49.07	3300	3365	3235	4290	2310	3300	3300.79	0.45	-88167	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1019	127.88	3.31	12	1.48	26.00	1006.00	4420	20241029	-24.77	2545	20240405	30.65	4420	-24.77	20241029	2545	30.65	20240405	17300	-80.78	20231106	2545	30.65	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
164	20241101	140842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-15	5	-0.45	1316894995	399151	43.18	3300	3365	3235	4290	2310	3300	3299.24	0.45	-76613	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1006	126.35	3.27	12	1.30	26.00	1006.00	4420	20241029	-25.68	2545	20240405	29.08	4420	-25.68	20241029	2545	29.08	20240405	17300	-81.01	20231106	2545	29.08	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
165	20241101	131046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	15	2	0.45	1165777060	353096	38.20	3300	3365	3235	4290	2310	3300	3301.59	0.45	-79164	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1016	127.50	3.30	12	1.15	26.00	1006.00	4420	20241029	-25.00	2545	20240405	30.26	4420	-25.00	20241029	2545	30.26	20240405	17300	-80.84	20231106	2545	30.26	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
166	20241101	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-20	5	-0.61	1084991295	328692	35.56	3300	3365	3235	4290	2310	3300	3300.94	0.45	-75911	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1005	126.15	3.26	12	1.07	26.00	1006.00	4420	20241029	-25.79	2545	20240405	28.88	4420	-25.79	20241029	2545	28.88	20240405	17300	-81.04	20231106	2545	28.88	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
167	20241101	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	10	2	0.30	996204335	301720	32.64	3300	3365	3235	4290	2310	3300	3301.75	0.45	-76745	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1014	127.31	3.29	12	0.98	26.00	1006.00	4420	20241029	-25.11	2545	20240405	30.06	4420	-25.11	20241029	2545	30.06	20240405	17300	-80.87	20231106	2545	30.06	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
168	20241101	101044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	0	3	0.00	721674530	219193	23.71	3300	3340	3235	4290	2310	3300	3292.42	0.45	-51189	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1011	126.92	3.28	12	0.72	26.00	1006.00	4420	20241029	-25.34	2545	20240405	29.67	4420	-25.34	20241029	2545	29.67	20240405	17300	-80.92	20231106	2545	29.67	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N
169	20241101	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-5	5	-0.15	234718100	71893	7.78	3300	3300	3235	4290	2310	3300	3264.83	0.45	-16936	3640	3470	3380	3210	3120	3425	3165	31	990	100	2170	5	1	30638080	1010	126.73	3.28	12	0.23	26.00	1006.00	4420	20241029	-25.45	2545	20240405	29.47	4420	-25.45	20241029	2545	29.47	20240405	17300	-80.95	20231106	2545	29.47	20240405	1.68	N	302550	100	30 억	136401	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History