KissMeData/347000/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	161307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-55	5	-2.66	138134255	68387	222.61	2055	2055	2005	2680	1450	2065	2019.89	0.86	-11150	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	663	-59.12	1.72	12	0.21	-34.00	1171.00	4275	20240130	-52.98	1966	20240806	2.24	4275	-52.98	20240130	1966	2.24	20240806	4275	-52.98	20240130	1966	2.24	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
3	20241129	151323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	-55	5	-2.66	134875780	66766	217.34	2055	2055	2005	2680	1450	2065	2020.13	0.86	-10476	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	663	-59.12	1.72	12	0.20	-34.00	1171.00	4275	20240130	-52.98	1966	20240806	2.24	4275	-52.98	20240130	1966	2.24	20240806	4275	-52.98	20240130	1966	2.24	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
4	20241129	141326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2020	-45	5	-2.18	119521455	59133	192.49	2055	2055	2010	2680	1450	2065	2021.23	0.86	-5039	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	667	-59.41	1.73	12	0.18	-34.00	1171.00	4275	20240130	-52.75	1966	20240806	2.75	4275	-52.75	20240130	1966	2.75	20240806	4275	-52.75	20240130	1966	2.75	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
5	20241129	131320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	-50	5	-2.42	112444400	55627	181.08	2055	2055	2010	2680	1450	2065	2021.40	0.86	-3039	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	665	-59.26	1.72	12	0.17	-34.00	1171.00	4275	20240130	-52.87	1966	20240806	2.49	4275	-52.87	20240130	1966	2.49	20240806	4275	-52.87	20240130	1966	2.49	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
6	20241129	121323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-40	5	-1.94	102440490	50666	164.93	2055	2055	2010	2680	1450	2065	2021.88	0.86	-2957	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	668	-59.56	1.73	12	0.15	-34.00	1171.00	4275	20240130	-52.63	1966	20240806	3.00	4275	-52.63	20240130	1966	3.00	20240806	4275	-52.63	20240130	1966	3.00	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
7	20241129	111326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	-35	5	-1.69	89105085	44053	143.40	2055	2055	2015	2680	1450	2065	2022.68	0.86	-2865	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	670	-59.71	1.73	12	0.13	-34.00	1171.00	4275	20240130	-52.51	1966	20240806	3.26	4275	-52.51	20240130	1966	3.26	20240806	4275	-52.51	20240130	1966	3.26	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
8	20241129	101317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2020	-45	5	-2.18	46528910	22963	74.75	2055	2055	2015	2680	1450	2065	2026.26	0.86	-1861	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	667	-59.41	1.73	12	0.07	-34.00	1171.00	4275	20240130	-52.75	1966	20240806	2.75	4275	-52.75	20240130	1966	2.75	20240806	4275	-52.75	20240130	1966	2.75	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
9	20241129	091322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-40	5	-1.94	24957270	12311	40.07	2055	2055	2015	2680	1450	2065	2027.23	0.86	1087	2118	2091	2078	2051	2038	2085	2045	169	615	500	1280	5	1	33004976	668	-59.56	1.73	12	0.04	-34.00	1171.00	4275	20240130	-52.63	1966	20240806	3.00	4275	-52.63	20240130	1966	3.00	20240806	4275	-52.63	20240130	1966	3.00	20240806	1.41	N	347000	500	168 억	283676	N	N	N	N
10	20241128	161303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-40	5	-1.90	63717755	30709	181.71	2105	2105	2065	2735	1475	2105	2074.99	0.89	-10366	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	682	-60.74	1.76	12	0.09	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
11	20241128	151328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-35	5	-1.66	59358525	28598	169.22	2105	2105	2070	2735	1475	2105	2075.62	0.89	-9875	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	683	-60.88	1.77	12	0.09	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
12	20241128	141326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-20	5	-0.95	55224855	26602	157.41	2105	2105	2070	2735	1475	2105	2075.97	0.89	-9821	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	688	-61.32	1.78	12	0.08	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
13	20241128	131324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-20	5	-0.95	52583615	25330	149.88	2105	2105	2070	2735	1475	2105	2075.94	0.89	-9813	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	688	-61.32	1.78	12	0.08	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
14	20241128	121322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	-30	5	-1.43	50225250	24196	143.17	2105	2105	2070	2735	1475	2105	2075.77	0.89	-9213	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	685	-61.03	1.77	12	0.07	-34.00	1171.00	4275	20240130	-51.46	1966	20240806	5.54	4275	-51.46	20240130	1966	5.54	20240806	4275	-51.46	20240130	1966	5.54	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
15	20241128	111326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-35	5	-1.66	49416000	23806	140.86	2105	2105	2070	2735	1475	2105	2075.78	0.89	-9193	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	683	-60.88	1.77	12	0.07	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
16	20241128	101324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-20	5	-0.95	11686250	5620	33.25	2105	2105	2075	2735	1475	2105	2079.40	0.89	-1004	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	688	-61.32	1.78	12	0.02	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
17	20241128	091322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-20	5	-0.95	1101435	528	3.12	2105	2105	2085	2735	1475	2105	2086.05	0.89	-181	2135	2120	2095	2080	2055	2125	2085	169	630	500	1300	5	1	33004976	688	-61.32	1.78	12	0.00	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.41	N	347000	500	168 억	294042	N	N	N	N
18	20241127	161249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	0	3	0.00	31718385	15171	46.54	2105	2110	2070	2735	1475	2105	2090.72	0.92	-8400	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	695	-61.91	1.80	12	0.05	-34.00	1171.00	4275	20240130	-50.76	1966	20240806	7.07	4275	-50.76	20240130	1966	7.07	20240806	4275	-50.76	20240130	1966	7.07	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
19	20241127	151315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-15	5	-0.71	28473445	13629	41.81	2105	2110	2070	2735	1475	2105	2089.18	0.92	-7260	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	690	-61.47	1.78	12	0.04	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
20	20241127	141309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-20	5	-0.95	24705325	11826	36.28	2105	2110	2070	2735	1475	2105	2089.07	0.92	-6962	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	688	-61.32	1.78	12	0.04	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
21	20241127	131304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-10	5	-0.48	22074035	10565	32.41	2105	2110	2070	2735	1475	2105	2089.35	0.92	-6616	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	691	-61.62	1.79	12	0.03	-34.00	1171.00	4275	20240130	-50.99	1966	20240806	6.56	4275	-50.99	20240130	1966	6.56	20240806	4275	-50.99	20240130	1966	6.56	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
22	20241127	121318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-5	5	-0.24	20538785	9831	30.16	2105	2110	2070	2735	1475	2105	2089.19	0.92	-6521	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	693	-61.76	1.79	12	0.03	-34.00	1171.00	4275	20240130	-50.88	1966	20240806	6.82	4275	-50.88	20240130	1966	6.82	20240806	4275	-50.88	20240130	1966	6.82	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
23	20241127	111312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-10	5	-0.48	18770000	8988	27.57	2105	2110	2070	2735	1475	2105	2088.34	0.92	-6078	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	691	-61.62	1.79	12	0.03	-34.00	1171.00	4275	20240130	-50.99	1966	20240806	6.56	4275	-50.99	20240130	1966	6.56	20240806	4275	-50.99	20240130	1966	6.56	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
24	20241127	101313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-15	5	-0.71	14661875	7018	21.53	2105	2110	2070	2735	1475	2105	2089.18	0.92	-5296	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	690	-61.47	1.78	12	0.02	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
25	20241127	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-15	5	-0.71	4593920	2192	6.72	2105	2110	2085	2735	1475	2105	2095.77	0.92	-2079	2141	2122	2086	2067	2031	2132	2077	169	630	500	1300	5	1	33004976	690	-61.47	1.78	12	0.01	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.40	N	347000	500	168 억	302334	N	N	N	N
26	20241126	161250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	20	2	0.96	67662255	32597	81.53	2095	2105	2050	2710	1460	2085	2075.71	0.89	7744	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	695	-61.91	1.80	12	0.10	-34.00	1171.00	4275	20240130	-50.76	1966	20240806	7.07	4275	-50.76	20240130	1966	7.07	20240806	4275	-50.76	20240130	1966	7.07	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
27	20241126	151304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	10	2	0.48	51974205	25108	62.80	2095	2095	2050	2710	1460	2085	2070.03	0.89	1977	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	691	-61.62	1.79	12	0.08	-34.00	1171.00	4275	20240130	-50.99	1966	20240806	6.56	4275	-50.99	20240130	1966	6.56	20240806	4275	-50.99	20240130	1966	6.56	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
28	20241126	141306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	0	3	0.00	44732300	21648	54.14	2095	2095	2050	2710	1460	2085	2066.35	0.89	-176	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	688	-61.32	1.78	12	0.07	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
29	20241126	131300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	40454620	19588	48.99	2095	2095	2050	2710	1460	2085	2065.28	0.89	-175	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	683	-60.88	1.77	12	0.06	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
30	20241126	121308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	34471675	16707	41.78	2095	2095	2050	2710	1460	2085	2063.31	0.89	-272	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	683	-60.88	1.77	12	0.05	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
31	20241126	111311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	32180515	15602	39.02	2095	2095	2050	2710	1460	2085	2062.59	0.89	-124	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	683	-60.88	1.77	12	0.05	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
32	20241126	101323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	24643910	11952	29.89	2095	2095	2050	2710	1460	2085	2061.91	0.89	61	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	683	-60.88	1.77	12	0.04	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
33	20241126	091310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-25	5	-1.20	5406755	2611	6.53	2095	2095	2060	2710	1460	2085	2070.76	0.89	-764	2118	2101	2073	2056	2028	2110	2065	169	625	500	1290	5	1	33004976	680	-60.59	1.76	12	0.01	-34.00	1171.00	4275	20240130	-51.81	1966	20240806	4.78	4275	-51.81	20240130	1966	4.78	20240806	4275	-51.81	20240130	1966	4.78	20240806	1.39	N	347000	500	168 억	294698	N	N	N	N
34	20241125	161235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	25	2	1.21	82752235	39981	120.63	2060	2090	2045	2675	1445	2060	2069.79	0.85	14970	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	688	-61.32	1.78	12	0.12	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
35	20241125	151301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	25	2	1.21	80932030	39108	117.99	2060	2090	2045	2675	1445	2060	2069.45	0.85	15274	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	688	-61.32	1.78	12	0.12	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
36	20241125	141257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	10	2	0.49	76741800	37090	111.91	2060	2090	2045	2675	1445	2060	2069.07	0.85	15160	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.11	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
37	20241125	131247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	68895700	33302	100.48	2060	2090	2045	2675	1445	2060	2068.82	0.85	14352	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	682	-60.74	1.76	12	0.10	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
38	20241125	121303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	20	2	0.97	37462260	18094	54.59	2060	2090	2045	2675	1445	2060	2070.42	0.85	6247	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	687	-61.18	1.78	12	0.05	-34.00	1171.00	4275	20240130	-51.35	1966	20240806	5.80	4275	-51.35	20240130	1966	5.80	20240806	4275	-51.35	20240130	1966	5.80	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
39	20241125	111256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	10	2	0.49	33785785	16325	49.25	2060	2090	2045	2675	1445	2060	2069.57	0.85	6716	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.05	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
40	20241125	101241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	15	2	0.73	22562515	10918	32.94	2060	2085	2045	2675	1445	2060	2066.54	0.85	3314	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	685	-61.03	1.77	12	0.03	-34.00	1171.00	4275	20240130	-51.46	1966	20240806	5.54	4275	-51.46	20240130	1966	5.54	20240806	4275	-51.46	20240130	1966	5.54	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
41	20241125	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	10388770	5022	15.15	2060	2075	2060	2675	1445	2060	2068.65	0.85	1633	2133	2096	2063	2026	1993	2095	2025	169	615	500	1270	5	1	33004976	682	-60.74	1.76	12	0.02	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.38	N	347000	500	168 억	279728	N	N	N	N
42	20241122	161132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-10	5	-0.48	67810065	32925	58.53	2060	2100	2030	2690	1450	2070	2059.53	0.83	4222	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	680	-60.59	1.76	12	0.10	-34.00	1171.00	4275	20240130	-51.81	1966	20240806	4.78	4275	-51.81	20240130	1966	4.78	20240806	4275	-51.81	20240130	1966	4.78	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
43	20241122	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	-20	5	-0.97	65474935	31790	56.51	2060	2100	2030	2690	1450	2070	2059.61	0.83	4902	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	677	-60.29	1.75	12	0.10	-34.00	1171.00	4275	20240130	-52.05	1966	20240806	4.27	4275	-52.05	20240130	1966	4.27	20240806	4275	-52.05	20240130	1966	4.27	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
44	20241122	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-25	5	-1.21	60320585	29264	52.02	2060	2100	2040	2690	1450	2070	2061.26	0.83	4932	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	675	-60.15	1.75	12	0.09	-34.00	1171.00	4275	20240130	-52.16	1966	20240806	4.02	4275	-52.16	20240130	1966	4.02	20240806	4275	-52.16	20240130	1966	4.02	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
45	20241122	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-15	5	-0.72	46039320	22293	39.63	2060	2100	2045	2690	1450	2070	2065.19	0.83	2635	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	678	-60.44	1.75	12	0.07	-34.00	1171.00	4275	20240130	-51.93	1966	20240806	4.53	4275	-51.93	20240130	1966	4.53	20240806	4275	-51.93	20240130	1966	4.53	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
46	20241122	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	31875535	15390	27.36	2060	2100	2055	2690	1450	2070	2071.18	0.83	379	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	683	-60.88	1.77	12	0.05	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
47	20241122	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	27539110	13290	23.62	2060	2100	2055	2690	1450	2070	2072.17	0.83	-100	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	683	-60.88	1.77	12	0.04	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
48	20241122	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	5	2	0.24	13456750	6483	11.52	2060	2100	2055	2690	1450	2070	2075.70	0.83	688	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	685	-61.03	1.77	12	0.02	-34.00	1171.00	4275	20240130	-51.46	1966	20240806	5.54	4275	-51.46	20240130	1966	5.54	20240806	4275	-51.46	20240130	1966	5.54	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
49	20241122	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-15	5	-0.72	2040670	988	1.76	2060	2085	2055	2690	1450	2070	2065.46	0.83	624	2170	2120	2075	2025	1980	2097	2002	169	620	500	1280	5	1	33004976	678	-60.44	1.75	12	0.00	-34.00	1171.00	4275	20240130	-51.93	1966	20240806	4.53	4275	-51.93	20240130	1966	4.53	20240806	4275	-51.93	20240130	1966	4.53	20240806	1.39	N	347000	500	168 억	275476	N	N	N	N
50	20241121	161140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-20	5	-0.96	116156745	56255	112.88	2090	2125	2030	2715	1465	2090	2064.83	0.84	-1785	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	683	-60.88	1.77	12	0.17	-34.00	1171.00	4275	20240130	-51.58	1966	20240806	5.29	4275	-51.58	20240130	1966	5.29	20240806	4275	-51.58	20240130	1966	5.29	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
51	20241121	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-25	5	-1.20	114449730	55430	111.23	2090	2125	2030	2715	1465	2090	2064.76	0.84	-1897	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	682	-60.74	1.76	12	0.17	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
52	20241121	141200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-30	5	-1.44	100298410	48553	97.43	2090	2125	2030	2715	1465	2090	2065.75	0.84	-2159	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	680	-60.59	1.76	12	0.15	-34.00	1171.00	4275	20240130	-51.81	1966	20240806	4.78	4275	-51.81	20240130	1966	4.78	20240806	4275	-51.81	20240130	1966	4.78	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
53	20241121	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-25	5	-1.20	80609645	38967	78.19	2090	2125	2030	2715	1465	2090	2068.66	0.84	-3697	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	682	-60.74	1.76	12	0.12	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
54	20241121	121153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-35	5	-1.67	62752660	30258	60.72	2090	2125	2055	2715	1465	2090	2073.92	0.84	-4336	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	678	-60.44	1.75	12	0.09	-34.00	1171.00	4275	20240130	-51.93	1966	20240806	4.53	4275	-51.93	20240130	1966	4.53	20240806	4275	-51.93	20240130	1966	4.53	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
55	20241121	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	0	3	0.00	43124860	20750	41.64	2090	2125	2060	2715	1465	2090	2078.31	0.84	-7806	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	690	-61.47	1.78	12	0.06	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
56	20241121	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-5	5	-0.24	39600580	19062	38.25	2090	2125	2060	2715	1465	2090	2077.46	0.84	-6760	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	688	-61.32	1.78	12	0.06	-34.00	1171.00	4275	20240130	-51.23	1966	20240806	6.05	4275	-51.23	20240130	1966	6.05	20240806	4275	-51.23	20240130	1966	6.05	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
57	20241121	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	10	2	0.48	720795	341	0.68	2090	2125	2090	2715	1465	2090	2113.77	0.84	-50	2206	2147	2111	2052	2016	2130	2035	169	625	500	1290	5	1	33004976	693	-61.76	1.79	12	0.00	-34.00	1171.00	4275	20240130	-50.88	1966	20240806	6.82	4275	-50.88	20240130	1966	6.82	20240806	4275	-50.88	20240130	1966	6.82	20240806	1.37	N	347000	500	168 억	277261	N	N	N	N
58	20241120	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-35	5	-1.65	104279845	49734	136.07	2125	2170	2075	2760	1490	2125	2096.78	0.82	5818	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	690	-61.47	1.78	12	0.15	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
59	20241120	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-35	5	-1.65	94741305	45168	123.58	2125	2170	2075	2760	1490	2125	2097.53	0.82	3124	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	690	-61.47	1.78	12	0.14	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
60	20241120	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-25	5	-1.18	82215025	39205	107.26	2125	2170	2075	2760	1490	2125	2097.05	0.82	2777	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	693	-61.76	1.79	12	0.12	-34.00	1171.00	4275	20240130	-50.88	1966	20240806	6.82	4275	-50.88	20240130	1966	6.82	20240806	4275	-50.88	20240130	1966	6.82	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
61	20241120	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-25	5	-1.18	80934290	38594	105.59	2125	2170	2075	2760	1490	2125	2097.07	0.82	2986	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	693	-61.76	1.79	12	0.12	-34.00	1171.00	4275	20240130	-50.88	1966	20240806	6.82	4275	-50.88	20240130	1966	6.82	20240806	4275	-50.88	20240130	1966	6.82	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
62	20241120	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-25	5	-1.18	74852100	35694	97.66	2125	2170	2075	2760	1490	2125	2097.05	0.82	1414	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	693	-61.76	1.79	12	0.11	-34.00	1171.00	4275	20240130	-50.88	1966	20240806	6.82	4275	-50.88	20240130	1966	6.82	20240806	4275	-50.88	20240130	1966	6.82	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
63	20241120	111208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-35	5	-1.65	74375110	35466	97.03	2125	2170	2075	2760	1490	2125	2097.08	0.82	1448	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	690	-61.47	1.78	12	0.11	-34.00	1171.00	4275	20240130	-51.11	1966	20240806	6.31	4275	-51.11	20240130	1966	6.31	20240806	4275	-51.11	20240130	1966	6.31	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
64	20241120	101206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	5	2	0.24	47315095	22512	61.59	2125	2170	2075	2760	1490	2125	2101.77	0.82	-1891	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	703	-62.65	1.82	12	0.07	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
65	20241120	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	-20	5	-0.94	10580400	4987	13.64	2125	2125	2105	2760	1490	2125	2121.60	0.82	-3394	2198	2161	2138	2101	2078	2150	2090	169	635	500	1310	5	1	33004976	695	-61.91	1.80	12	0.02	-34.00	1171.00	4275	20240130	-50.76	1966	20240806	7.07	4275	-50.76	20240130	1966	7.07	20240806	4275	-50.76	20240130	1966	7.07	20240806	1.38	N	347000	500	168 억	271424	N	N	N	N
66	20241119	161056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	-25	5	-1.16	77638165	36419	92.31	2150	2175	2115	2795	1505	2150	2131.80	0.84	-7010	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	701	-62.50	1.81	12	0.11	-34.00	1171.00	4275	20240130	-50.29	1966	20240806	8.09	4275	-50.29	20240130	1966	8.09	20240806	4275	-50.29	20240130	1966	8.09	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
67	20241119	151118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-30	5	-1.40	75645945	35480	89.93	2150	2175	2115	2795	1505	2150	2132.07	0.84	-7054	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	700	-62.35	1.81	12	0.11	-34.00	1171.00	4275	20240130	-50.41	1966	20240806	7.83	4275	-50.41	20240130	1966	7.83	20240806	4275	-50.41	20240130	1966	7.83	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
68	20241119	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	-20	5	-0.93	66936105	31377	79.53	2150	2175	2115	2795	1505	2150	2133.29	0.84	-5106	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	703	-62.65	1.82	12	0.10	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
69	20241119	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-10	5	-0.47	60126735	28195	71.46	2150	2175	2115	2795	1505	2150	2132.53	0.84	-2037	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	706	-62.94	1.83	12	0.09	-34.00	1171.00	4275	20240130	-49.94	1966	20240806	8.85	4275	-49.94	20240130	1966	8.85	20240806	4275	-49.94	20240130	1966	8.85	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
70	20241119	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	-20	5	-0.93	52710325	24709	62.63	2150	2175	2115	2795	1505	2150	2133.24	0.84	-1696	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	703	-62.65	1.82	12	0.07	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
71	20241119	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	-35	5	-1.63	35545710	16646	42.19	2150	2175	2115	2795	1505	2150	2135.39	0.84	-1608	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	698	-62.21	1.81	12	0.05	-34.00	1171.00	4275	20240130	-50.53	1966	20240806	7.58	4275	-50.53	20240130	1966	7.58	20240806	4275	-50.53	20240130	1966	7.58	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
72	20241119	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-10	5	-0.47	20713885	9659	24.48	2150	2175	2120	2795	1505	2150	2144.52	0.84	-2384	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	706	-62.94	1.83	12	0.03	-34.00	1171.00	4275	20240130	-49.94	1966	20240806	8.85	4275	-49.94	20240130	1966	8.85	20240806	4275	-49.94	20240130	1966	8.85	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
73	20241119	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	-5	5	-0.23	16020460	7465	18.92	2150	2175	2140	2795	1505	2150	2146.08	0.84	-846	2223	2186	2113	2076	2003	2205	2095	169	645	500	1330	5	1	33004976	708	-63.09	1.83	12	0.02	-34.00	1171.00	4275	20240130	-49.82	1966	20240806	9.10	4275	-49.82	20240130	1966	9.10	20240806	4275	-49.82	20240130	1966	9.10	20240806	1.40	N	347000	500	168 억	278410	N	N	N	N
74	20241118	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	85	2	4.12	83224630	39439	37.52	2065	2150	2040	2680	1450	2065	2109.68	0.84	1484	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	710	-63.24	1.84	12	0.12	-34.00	1171.00	4275	20240130	-49.71	1966	20240806	9.36	4275	-49.71	20240130	1966	9.36	20240806	4275	-49.71	20240130	1966	9.36	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
75	20241118	151117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2135	70	2	3.39	76900815	36480	34.70	2065	2135	2040	2680	1450	2065	2108.03	0.84	2184	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	705	-62.79	1.82	12	0.11	-34.00	1171.00	4275	20240130	-50.06	1966	20240806	8.60	4275	-50.06	20240130	1966	8.60	20240806	4275	-50.06	20240130	1966	8.60	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
76	20241118	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	60	2	2.91	71200150	33797	32.15	2065	2135	2040	2680	1450	2065	2106.70	0.84	2184	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	701	-62.50	1.81	12	0.10	-34.00	1171.00	4275	20240130	-50.29	1966	20240806	8.09	4275	-50.29	20240130	1966	8.09	20240806	4275	-50.29	20240130	1966	8.09	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
77	20241118	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	65	2	3.15	64515515	30657	29.16	2065	2135	2040	2680	1450	2065	2104.43	0.84	2070	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	703	-62.65	1.82	12	0.09	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
78	20241118	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	65	2	3.15	61480265	29232	27.81	2065	2135	2040	2680	1450	2065	2103.18	0.84	1103	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	703	-62.65	1.82	12	0.09	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
79	20241118	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	65	2	3.15	44128210	21066	20.04	2065	2130	2040	2680	1450	2065	2094.76	0.84	-1702	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	703	-62.65	1.82	12	0.06	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
80	20241118	101103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	60	2	2.91	29177905	14027	13.34	2065	2125	2040	2680	1450	2065	2080.12	0.84	-2202	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	701	-62.50	1.81	12	0.04	-34.00	1171.00	4275	20240130	-50.29	1966	20240806	8.09	4275	-50.29	20240130	1966	8.09	20240806	4275	-50.29	20240130	1966	8.09	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
81	20241118	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	10	2	0.48	3581275	1730	1.65	2065	2075	2065	2680	1450	2065	2070.10	0.84	682	2298	2181	2093	1976	1888	2240	2035	169	615	500	1280	5	1	33004976	685	-61.03	1.77	12	0.01	-34.00	1171.00	4275	20240130	-51.46	1966	20240806	5.54	4275	-51.46	20240130	1966	5.54	20240806	4275	-51.46	20240130	1966	5.54	20240806	1.42	N	347000	500	168 억	276926	N	N	N	N
82	20241115	161151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	55	2	2.74	214009365	104572	102.63	2010	2210	2005	2610	1410	2010	2046.53	0.72	40198	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.32	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
83	20241115	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	55	2	2.74	211308300	103264	101.34	2010	2210	2005	2610	1410	2010	2046.29	0.72	41122	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.31	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
84	20241115	141205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	70	2	3.48	204824320	100140	98.28	2010	2210	2005	2610	1410	2010	2045.38	0.72	39339	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	687	-61.18	1.78	12	0.30	-34.00	1171.00	4275	20240130	-51.35	1966	20240806	5.80	4275	-51.35	20240130	1966	5.80	20240806	4275	-51.35	20240130	1966	5.80	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
85	20241115	131203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	50	2	2.49	132870130	64918	63.71	2010	2210	2005	2610	1410	2010	2046.74	0.72	21120	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	680	-60.59	1.76	12	0.20	-34.00	1171.00	4275	20240130	-51.81	1966	20240806	4.78	4275	-51.81	20240130	1966	4.78	20240806	4275	-51.81	20240130	1966	4.78	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
86	20241115	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	20	2	1.00	92234780	45436	44.59	2010	2070	2005	2610	1410	2010	2029.99	0.72	11543	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	670	-59.71	1.73	12	0.14	-34.00	1171.00	4275	20240130	-52.51	1966	20240806	3.26	4275	-52.51	20240130	1966	3.26	20240806	4275	-52.51	20240130	1966	3.26	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
87	20241115	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	5	2	0.25	90424895	44545	43.72	2010	2070	2005	2610	1410	2010	2029.97	0.72	11551	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.13	-34.00	1171.00	4275	20240130	-52.87	1966	20240806	2.49	4275	-52.87	20240130	1966	2.49	20240806	4275	-52.87	20240130	1966	2.49	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
88	20241115	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	0	3	0.00	86413055	42553	41.76	2010	2070	2005	2610	1410	2010	2030.72	0.72	11038	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.13	-34.00	1171.00	4275	20240130	-52.98	1966	20240806	2.24	4275	-52.98	20240130	1966	2.24	20240806	4275	-52.98	20240130	1966	2.24	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
89	20241115	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2010	0	3	0.00	7357575	3662	3.59	2010	2025	2005	2610	1410	2010	2009.17	0.72	-174	2216	2112	2056	1952	1896	2085	1925	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.01	-34.00	1171.00	4275	20240130	-52.98	1966	20240806	2.24	4275	-52.98	20240130	1966	2.24	20240806	4275	-52.98	20240130	1966	2.24	20240806	1.41	N	347000	500	168 억	236552	N	N	N	N
90	20241114	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	-110	5	-5.14	189840805	92030	68.70	2140	2160	2000	2780	1500	2140	2062.81	0.72	1987	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	670	-59.71	1.73	12	0.28	-34.00	1171.00	4275	20240130	-52.51	1966	20240806	3.26	4275	-52.51	20240130	1966	3.26	20240806	4275	-52.51	20240130	1966	3.26	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
91	20241114	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-75	5	-3.50	85542130	40533	30.26	2140	2160	2065	2780	1500	2140	2110.43	0.72	-3007	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	682	-60.74	1.76	12	0.12	-34.00	1171.00	4275	20240130	-51.70	1966	20240806	5.04	4275	-51.70	20240130	1966	5.04	20240806	4275	-51.70	20240130	1966	5.04	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
92	20241114	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	-35	5	-1.64	46017935	21547	16.08	2140	2160	2105	2780	1500	2140	2135.70	0.72	-3000	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	695	-61.91	1.80	12	0.07	-34.00	1171.00	4275	20240130	-50.76	1966	20240806	7.07	4275	-50.76	20240130	1966	7.07	20240806	4275	-50.76	20240130	1966	7.07	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
93	20241114	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	10	2	0.47	33985465	15861	11.84	2140	2160	2120	2780	1500	2140	2142.71	0.72	-991	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	710	-63.24	1.84	12	0.05	-34.00	1171.00	4275	20240130	-49.71	1966	20240806	9.36	4275	-49.71	20240130	1966	9.36	20240806	4275	-49.71	20240130	1966	9.36	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
94	20241114	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2130	-10	5	-0.47	18026585	8393	6.27	2140	2160	2130	2780	1500	2140	2147.81	0.72	-744	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	703	-62.65	1.82	12	0.03	-34.00	1171.00	4275	20240130	-50.18	1966	20240806	8.34	4275	-50.18	20240130	1966	8.34	20240806	4275	-50.18	20240130	1966	8.34	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
95	20241114	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2160	20	2	0.93	11189840	5200	3.88	2140	2160	2135	2780	1500	2140	2151.89	0.72	-284	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	713	-63.53	1.84	12	0.02	-34.00	1171.00	4275	20240130	-49.47	1966	20240806	9.87	4275	-49.47	20240130	1966	9.87	20240806	4275	-49.47	20240130	1966	9.87	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
96	20241114	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	5	2	0.23	1619700	757	0.57	2140	2150	2135	2780	1500	2140	2139.63	0.72	-142	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	708	-63.09	1.83	12	0.00	-34.00	1171.00	4275	20240130	-49.82	1966	20240806	9.10	4275	-49.82	20240130	1966	9.10	20240806	4275	-49.82	20240130	1966	9.10	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
97	20241114	091120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.72	0	2323	2231	2183	2091	2043	2207	2067	169	640	500	1320	5	1	33004976	706	-62.94	1.83	12	0.00	-34.00	1171.00	4275	20240130	-49.94	1966	20240806	8.85	4275	-49.94	20240130	1966	8.85	20240806	4275	-49.94	20240130	1966	8.85	20240806	1.43	N	347000	500	168 억	236210	N	N	N	N
98	20241113	160746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-150	5	-6.55	292191080	133915	92.36	2240	2275	2135	2975	1605	2290	2182.07	0.73	-5522	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	706	-62.94	1.83	12	0.41	-34.00	1171.00	4275	20240130	-49.94	1966	20240806	8.85	4275	-49.94	20240130	1966	8.85	20240806	4275	-49.94	20240130	1966	8.85	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
99	20241113	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2170	-120	5	-5.24	259240590	118522	81.74	2240	2275	2150	2975	1605	2290	2187.28	0.73	-5377	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	716	-63.82	1.85	12	0.36	-34.00	1171.00	4275	20240130	-49.24	1966	20240806	10.38	4275	-49.24	20240130	1966	10.38	20240806	4275	-49.24	20240130	1966	10.38	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
100	20241113	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2195	-95	5	-4.15	212048000	96676	66.67	2240	2275	2155	2975	1605	2290	2193.39	0.73	-9400	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	724	-64.56	1.87	12	0.29	-34.00	1171.00	4275	20240130	-48.65	1966	20240806	11.65	4275	-48.65	20240130	1966	11.65	20240806	4275	-48.65	20240130	1966	11.65	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
101	20241113	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2165	-125	5	-5.46	196592335	89605	61.80	2240	2275	2155	2975	1605	2290	2193.99	0.73	-4852	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	715	-63.68	1.85	12	0.27	-34.00	1171.00	4275	20240130	-49.36	1966	20240806	10.12	4275	-49.36	20240130	1966	10.12	20240806	4275	-49.36	20240130	1966	10.12	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
102	20241113	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-70	5	-3.06	84439435	37988	26.20	2240	2275	2185	2975	1605	2290	2222.79	0.73	-3365	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	733	-65.29	1.90	12	0.12	-34.00	1171.00	4275	20240130	-48.07	1966	20240806	12.92	4275	-48.07	20240130	1966	12.92	20240806	4275	-48.07	20240130	1966	12.92	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
103	20241113	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	-80	5	-3.49	71586700	32173	22.19	2240	2275	2185	2975	1605	2290	2225.06	0.73	-2607	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	729	-65.00	1.89	12	0.10	-34.00	1171.00	4275	20240130	-48.30	1966	20240806	12.41	4275	-48.30	20240130	1966	12.41	20240806	4275	-48.30	20240130	1966	12.41	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
104	20241113	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-85	5	-3.71	57616400	25806	17.80	2240	2275	2200	2975	1605	2290	2232.67	0.73	-1797	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	728	-64.85	1.88	12	0.08	-34.00	1171.00	4275	20240130	-48.42	1966	20240806	12.16	4275	-48.42	20240130	1966	12.16	20240806	4275	-48.42	20240130	1966	12.16	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
105	20241113	090758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-35	5	-1.53	17931035	8000	5.52	2240	2275	2235	2975	1605	2290	2241.38	0.73	676	2540	2415	2305	2180	2070	2360	2125	169	685	500	1410	5	1	33004976	744	-66.32	1.93	12	0.02	-34.00	1171.00	4275	20240130	-47.25	1966	20240806	14.70	4275	-47.25	20240130	1966	14.70	20240806	4275	-47.25	20240130	1966	14.70	20240806	1.45	N	347000	500	168 억	241504	N	N	N	N
106	20241112	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2290	-35	5	-1.51	325695365	144966	297.30	2325	2430	2195	3020	1630	2325	2246.69	0.71	6533	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	756	-67.35	1.96	12	0.44	-34.00	1171.00	4275	20240130	-46.43	1966	20240806	16.48	4275	-46.43	20240130	1966	16.48	20240806	4275	-46.43	20240130	1966	16.48	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
107	20241112	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2225	-100	5	-4.30	314494545	139972	287.06	2325	2430	2195	3020	1630	2325	2246.84	0.71	8107	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	734	-65.44	1.90	12	0.42	-34.00	1171.00	4275	20240130	-47.95	1966	20240806	13.17	4275	-47.95	20240130	1966	13.17	20240806	4275	-47.95	20240130	1966	13.17	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
108	20241112	141103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-105	5	-4.52	279005735	123911	254.12	2325	2430	2215	3020	1630	2325	2251.66	0.71	6707	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	733	-65.29	1.90	12	0.38	-34.00	1171.00	4275	20240130	-48.07	1966	20240806	12.92	4275	-48.07	20240130	1966	12.92	20240806	4275	-48.07	20240130	1966	12.92	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
109	20241112	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-90	5	-3.87	163832840	72166	148.00	2325	2430	2230	3020	1630	2325	2270.22	0.71	-14490	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	738	-65.74	1.91	12	0.22	-34.00	1171.00	4275	20240130	-47.72	1966	20240806	13.68	4275	-47.72	20240130	1966	13.68	20240806	4275	-47.72	20240130	1966	13.68	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
110	20241112	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-70	5	-3.01	138306625	60771	124.63	2325	2430	2245	3020	1630	2325	2275.87	0.71	-13315	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	744	-66.32	1.93	12	0.18	-34.00	1171.00	4275	20240130	-47.25	1966	20240806	14.70	4275	-47.25	20240130	1966	14.70	20240806	4275	-47.25	20240130	1966	14.70	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
111	20241112	111054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	-50	5	-2.15	98621945	43164	88.52	2325	2430	2260	3020	1630	2325	2284.82	0.71	-10326	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	751	-66.91	1.94	12	0.13	-34.00	1171.00	4275	20240130	-46.78	1966	20240806	15.72	4275	-46.78	20240130	1966	15.72	20240806	4275	-46.78	20240130	1966	15.72	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
112	20241112	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-30	5	-1.29	63614480	27796	57.00	2325	2430	2260	3020	1630	2325	2288.62	0.71	-7813	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	757	-67.50	1.96	12	0.08	-34.00	1171.00	4275	20240130	-46.32	1966	20240806	16.73	4275	-46.32	20240130	1966	16.73	20240806	4275	-46.32	20240130	1966	16.73	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
113	20241112	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-5	5	-0.22	6412840	2745	5.63	2325	2430	2315	3020	1630	2325	2336.19	0.71	-672	2478	2401	2353	2276	2228	2377	2252	169	695	500	1440	5	1	33004976	766	-68.24	1.98	12	0.01	-34.00	1171.00	4275	20240130	-45.73	1966	20240806	18.01	4275	-45.73	20240130	1966	18.01	20240806	4275	-45.73	20240130	1966	18.01	20240806	1.44	N	347000	500	168 억	234971	N	N	N	N
114	20241111	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-90	5	-3.73	114419230	48653	140.43	2420	2430	2305	3135	1695	2415	2351.76	0.74	-10116	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	767	-68.38	1.99	12	0.15	-34.00	1171.00	4275	20240130	-45.61	1966	20240806	18.26	4275	-45.61	20240130	1966	18.26	20240806	4275	-45.61	20240130	1966	18.26	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
115	20241111	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-100	5	-4.14	107073580	45487	131.29	2420	2430	2305	3135	1695	2415	2353.94	0.74	-9865	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	764	-68.09	1.98	12	0.14	-34.00	1171.00	4275	20240130	-45.85	1966	20240806	17.75	4275	-45.85	20240130	1966	17.75	20240806	4275	-45.85	20240130	1966	17.75	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
116	20241111	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-75	5	-3.11	83870400	35479	102.41	2420	2430	2305	3135	1695	2415	2363.94	0.74	-8917	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	772	-68.82	2.00	12	0.11	-34.00	1171.00	4275	20240130	-45.26	1966	20240806	19.02	4275	-45.26	20240130	1966	19.02	20240806	4275	-45.26	20240130	1966	19.02	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
117	20241111	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	-60	5	-2.48	67694520	28535	82.36	2420	2430	2340	3135	1695	2415	2372.33	0.74	-7233	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	777	-69.26	2.01	12	0.09	-34.00	1171.00	4275	20240130	-44.91	1966	20240806	19.79	4275	-44.91	20240130	1966	19.79	20240806	4275	-44.91	20240130	1966	19.79	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
118	20241111	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-55	5	-2.28	52956015	22263	64.26	2420	2430	2355	3135	1695	2415	2378.66	0.74	-4922	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	779	-69.41	2.02	12	0.07	-34.00	1171.00	4275	20240130	-44.80	1966	20240806	20.04	4275	-44.80	20240130	1966	20.04	20240806	4275	-44.80	20240130	1966	20.04	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
119	20241111	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-25	5	-1.04	46122075	19381	55.94	2420	2430	2355	3135	1695	2415	2379.76	0.74	-2756	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	789	-70.29	2.04	12	0.06	-34.00	1171.00	4275	20240130	-44.09	1966	20240806	21.57	4275	-44.09	20240130	1966	21.57	20240806	4275	-44.09	20240130	1966	21.57	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
120	20241111	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-45	5	-1.86	34200810	14357	41.44	2420	2430	2360	3135	1695	2415	2382.17	0.74	-2592	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	782	-69.71	2.02	12	0.04	-34.00	1171.00	4275	20240130	-44.56	1966	20240806	20.55	4275	-44.56	20240130	1966	20.55	20240806	4275	-44.56	20240130	1966	20.55	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
121	20241111	091042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	15	2	0.62	2205450	910	2.63	2420	2430	2420	3135	1695	2415	2423.57	0.74	-169	2455	2435	2415	2395	2375	2445	2405	169	720	500	1490	5	1	33004976	802	-71.47	2.08	12	0.00	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.40	N	347000	500	168 억	244992	N	N	N	N
122	20241108	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	5	2	0.21	83549735	34645	75.60	2410	2435	2395	3130	1690	2410	2411.60	0.70	10832	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.10	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
123	20241108	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	5	2	0.21	79512790	32974	71.95	2410	2435	2395	3130	1690	2410	2411.38	0.70	10041	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.10	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
124	20241108	141044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	0	3	0.00	61020590	25331	55.28	2410	2435	2395	3130	1690	2410	2408.93	0.70	3754	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	795	-70.88	2.06	12	0.08	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
125	20241108	131046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-10	5	-0.41	53469925	22203	48.45	2410	2435	2395	3130	1690	2410	2408.23	0.70	2684	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	792	-70.59	2.05	12	0.07	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
126	20241108	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-15	5	-0.62	43527625	18067	39.43	2410	2435	2395	3130	1690	2410	2409.23	0.70	604	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	790	-70.44	2.05	12	0.05	-34.00	1171.00	4275	20240130	-43.98	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	4275	-43.98	20240130	1966	21.82	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
127	20241108	111044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	0	3	0.00	32119295	13320	29.07	2410	2435	2400	3130	1690	2410	2411.36	0.70	-575	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	795	-70.88	2.06	12	0.04	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
128	20241108	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-5	5	-0.21	21978525	9104	19.87	2410	2435	2400	3130	1690	2410	2414.16	0.70	237	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	794	-70.74	2.05	12	0.03	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
129	20241108	091040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	20	2	0.83	1063365	441	0.96	2410	2430	2410	3130	1690	2410	2411.26	0.70	394	2440	2425	2395	2380	2350	2432	2387	169	720	500	1490	5	1	33004976	802	-71.47	2.08	12	0.00	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.39	N	347000	500	168 억	232219	N	N	N	N
130	20241107	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	15	2	0.63	109563595	45820	216.71	2385	2410	2365	3110	1680	2395	2391.17	0.71	-3616	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	795	-70.88	2.06	12	0.14	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
131	20241107	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	5	2	0.21	106896495	44709	211.46	2385	2410	2365	3110	1680	2395	2390.94	0.71	-3560	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	792	-70.59	2.05	12	0.14	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
132	20241107	141047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	5	2	0.21	93742075	39186	185.34	2385	2410	2365	3110	1680	2395	2392.23	0.71	-4177	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	792	-70.59	2.05	12	0.12	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
133	20241107	131047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	15	2	0.63	68257435	28506	134.82	2385	2410	2365	3110	1680	2395	2394.49	0.71	-9473	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	795	-70.88	2.06	12	0.09	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
134	20241107	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	5	2	0.21	65102905	27189	128.60	2385	2410	2365	3110	1680	2395	2394.46	0.71	-9699	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	792	-70.59	2.05	12	0.08	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
135	20241107	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	10	2	0.42	59358080	24798	117.29	2385	2410	2365	3110	1680	2395	2393.66	0.71	-9623	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	794	-70.74	2.05	12	0.08	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
136	20241107	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	5	2	0.21	18864050	7920	37.46	2385	2400	2365	3110	1680	2395	2381.82	0.71	-1868	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	792	-70.59	2.05	12	0.02	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
137	20241107	091042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-10	5	-0.42	3688250	1558	7.37	2385	2385	2365	3110	1680	2395	2367.30	0.71	15	2475	2435	2415	2375	2355	2425	2365	169	715	500	1480	5	1	33004976	787	-70.15	2.04	12	0.00	-34.00	1171.00	4275	20240130	-44.21	1966	20240806	21.31	4275	-44.21	20240130	1966	21.31	20240806	4275	-44.21	20240130	1966	21.31	20240806	1.39	N	347000	500	168 억	235835	N	N	N	N
138	20241106	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-15	5	-0.62	51137710	21142	39.76	2415	2455	2395	3130	1690	2410	2418.77	0.73	-4618	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	790	-70.44	2.05	12	0.06	-34.00	1171.00	4275	20240130	-43.98	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	4275	-43.98	20240130	1966	21.82	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
139	20241106	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-5	5	-0.21	47645660	19684	37.02	2415	2455	2395	3130	1690	2410	2420.53	0.73	-4328	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	794	-70.74	2.05	12	0.06	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
140	20241106	141110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-10	5	-0.41	43638385	18015	33.88	2415	2455	2400	3130	1690	2410	2422.34	0.73	-4010	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	792	-70.59	2.05	12	0.05	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
141	20241106	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	5	2	0.21	34826960	14351	26.99	2415	2455	2415	3130	1690	2410	2426.80	0.73	-1831	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.04	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
142	20241106	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	5	2	0.21	19487605	8011	15.06	2415	2455	2415	3130	1690	2410	2432.61	0.73	916	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.02	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
143	20241106	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	20	2	0.83	15329835	6291	11.83	2415	2455	2415	3130	1690	2410	2436.79	0.73	915	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	802	-71.47	2.08	12	0.02	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
144	20241106	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	15	2	0.62	9294190	3811	7.17	2415	2455	2415	3130	1690	2410	2438.78	0.73	-289	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	800	-71.32	2.07	12	0.01	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
145	20241106	091050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	25	2	1.04	165190	68	0.13	2415	2435	2415	3130	1690	2410	2429.26	0.73	-10	2523	2466	2428	2371	2333	2457	2362	169	720	500	1490	5	1	33004976	804	-71.62	2.08	12	0.00	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.38	N	347000	500	168 억	240316	N	N	N	N
146	20241105	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	0	3	0.00	129764475	53178	147.54	2410	2485	2390	3130	1690	2410	2440.19	0.68	14326	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	795	-70.88	2.06	12	0.16	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
147	20241105	151041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	15	2	0.62	126908490	51993	144.25	2410	2485	2390	3130	1690	2410	2440.88	0.68	15430	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	800	-71.32	2.07	12	0.16	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
148	20241105	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	10	2	0.41	124972235	51193	142.03	2410	2485	2390	3130	1690	2410	2441.20	0.68	14848	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	799	-71.18	2.07	12	0.16	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
149	20241105	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	35	2	1.45	89508005	36514	101.31	2410	2485	2390	3130	1690	2410	2451.33	0.68	12118	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	807	-71.91	2.09	12	0.11	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
150	20241105	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	45	2	1.87	80722565	32927	91.35	2410	2485	2390	3130	1690	2410	2451.56	0.68	11062	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	810	-72.21	2.10	12	0.10	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
151	20241105	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	65	2	2.70	67896535	27710	76.88	2410	2485	2390	3130	1690	2410	2450.25	0.68	9532	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	817	-72.79	2.11	12	0.08	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
152	20241105	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	25	2	1.04	20612835	8514	23.62	2410	2435	2390	3130	1690	2410	2421.05	0.68	1286	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	804	-71.62	2.08	12	0.03	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
153	20241105	091024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	5	2	0.21	3219275	1340	3.72	2410	2415	2390	3130	1690	2410	2402.44	0.68	-61	2503	2456	2383	2336	2263	2420	2300	169	720	500	1490	5	1	33004976	797	-71.03	2.06	12	0.00	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.39	N	347000	500	168 억	226023	N	N	N	N
154	20241104	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	10	2	0.42	85056000	35541	110.50	2430	2430	2310	3120	1680	2400	2393.18	0.67	5770	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	795	-70.88	2.06	12	0.11	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
155	20241104	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	10	2	0.42	75885700	31714	98.60	2430	2430	2310	3120	1680	2400	2392.81	0.67	2783	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	795	-70.88	2.06	12	0.10	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
156	20241104	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	63875775	26735	83.12	2430	2430	2310	3120	1680	2400	2389.22	0.67	2909	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	800	-71.32	2.07	12	0.08	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
157	20241104	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	63121600	26424	82.15	2430	2430	2310	3120	1680	2400	2388.80	0.67	2909	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	800	-71.32	2.07	12	0.08	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
158	20241104	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	56253885	23580	73.31	2430	2430	2310	3120	1680	2400	2385.66	0.67	972	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	799	-71.18	2.07	12	0.07	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
159	20241104	110957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	51903375	21782	67.72	2430	2430	2310	3120	1680	2400	2382.86	0.67	972	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	799	-71.18	2.07	12	0.07	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
160	20241104	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	10	2	0.42	45905925	19302	60.01	2430	2430	2310	3120	1680	2400	2378.30	0.67	2501	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	795	-70.88	2.06	12	0.06	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
161	20241104	091006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	15	2	0.62	2222915	915	2.84	2430	2430	2415	3120	1680	2400	2429.42	0.67	-27	2480	2440	2420	2380	2360	2430	2370	169	720	500	1480	5	1	33004976	797	-71.03	2.06	12	0.00	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.37	N	347000	500	168 억	220253	N	N	N	N
162	20241101	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-50	5	-2.04	77883015	32118	149.64	2435	2460	2400	3185	1715	2450	2424.90	0.68	-2540	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	792	-70.59	2.05	12	0.10	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
163	20241101	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-25	5	-1.02	68310685	28130	131.06	2435	2460	2410	3185	1715	2450	2428.39	0.68	-1866	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	800	-71.32	2.07	12	0.09	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
164	20241101	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	10	2	0.41	43563485	17966	83.70	2435	2460	2410	3185	1715	2450	2424.77	0.68	645	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	812	-72.35	2.10	12	0.05	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
165	20241101	131118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	33506860	13817	64.37	2435	2440	2410	3185	1715	2450	2425.05	0.68	1306	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	805	-71.76	2.08	12	0.04	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
166	20241101	121119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	28747650	11858	55.25	2435	2440	2410	3185	1715	2450	2424.33	0.68	1375	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	805	-71.76	2.08	12	0.04	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
167	20241101	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-25	5	-1.02	23245510	9590	44.68	2435	2440	2410	3185	1715	2450	2423.93	0.68	1475	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	800	-71.32	2.07	12	0.03	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
168	20241101	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	18782750	7748	36.10	2435	2440	2410	3185	1715	2450	2424.21	0.68	1431	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	805	-71.76	2.08	12	0.02	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N
169	20241101	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	10595180	4369	20.36	2435	2435	2410	3185	1715	2450	2425.08	0.68	-225	2500	2475	2445	2420	2390	2487	2432	169	735	500	1510	5	1	33004976	802	-71.47	2.08	12	0.01	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.36	N	347000	500	168 억	222793	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History