KissMeData/363250/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 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	161325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-140	5	-1.40	156684110	15923	53.66	9980	9990	9710	12970	6990	9980	9840.11	1.24	1285	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	689	-8.64	2.50	12	0.23	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	12800	-23.12	20240822	5390	82.56	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
3	20241129	151342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-130	5	-1.30	153661770	15616	52.63	9980	9990	9710	12970	6990	9980	9840.02	1.24	1170	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	690	-8.65	2.51	12	0.22	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	12800	-23.05	20240822	5390	82.75	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
4	20241129	141345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-50	5	-0.50	136989430	13925	46.93	9980	9990	9710	12970	6990	9980	9837.66	1.24	1144	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	696	-8.72	2.53	12	0.20	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	12800	-22.42	20240822	5390	84.23	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
5	20241129	131339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-60	5	-0.60	133478000	13571	45.74	9980	9990	9710	12970	6990	9980	9835.53	1.24	1472	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	695	-8.71	2.52	12	0.19	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	12800	-22.50	20240822	5390	84.04	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
6	20241129	121342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-130	5	-1.30	96109880	9775	32.94	9980	9990	9710	12970	6990	9980	9832.21	1.24	-111	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	690	-8.65	2.51	12	0.14	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	12800	-23.05	20240822	5390	82.75	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
7	20241129	111344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-80	5	-0.80	20222440	2063	6.95	9980	9990	9710	12970	6990	9980	9802.44	1.24	-390	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	694	-8.69	2.52	12	0.03	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	12800	-22.66	20240822	5390	83.67	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
8	20241129	101336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-80	5	-0.80	18369030	1876	6.32	9980	9980	9710	12970	6990	9980	9791.59	1.24	-213	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	694	-8.69	2.52	12	0.03	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	12800	-22.66	20240822	5390	83.67	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
9	20241129	091340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-80	5	-0.80	2265930	228	0.77	9980	9980	9900	12970	6990	9980	9938.29	1.24	-140	10573	10276	9783	9486	8993	10030	9240	35	2990	500	6780	10	1	7006491	694	-8.69	2.52	12	0.00	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	12800	-22.66	20240822	5390	83.67	20240307	4.61	N	363250	500	35 억	87007	N	N	N	N
10	20241128	161321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	70	2	0.71	292030840	29673	148.96	10000	10080	9290	12880	6940	9910	9841.64	1.17	4751	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	699	-8.76	2.54	12	0.42	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	12800	-22.03	20240822	5390	85.16	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
11	20241128	151346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	90	2	0.91	287180540	29187	146.52	10000	10080	9290	12880	6940	9910	9839.33	1.17	4823	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	701	-8.78	2.54	12	0.42	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
12	20241128	141344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	100	2	1.01	273507920	27817	139.64	10000	10080	9290	12880	6940	9910	9832.40	1.17	5115	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	701	-8.79	2.55	12	0.40	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	12800	-21.80	20240822	5390	85.71	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
13	20241128	131342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-20	5	-0.20	251181080	25559	128.31	10000	10080	9290	12880	6940	9910	9827.50	1.17	4138	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	693	-8.68	2.52	12	0.36	-1139.00	3931.00	12800	20240822	-22.73	5390	20240307	83.49	12800	-22.73	20240822	5390	83.49	20240307	12800	-22.73	20240822	5390	83.49	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
14	20241128	121341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	10	2	0.10	236334690	24066	120.81	10000	10080	9290	12880	6940	9910	9820.27	1.17	3488	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	695	-8.71	2.52	12	0.34	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	12800	-22.50	20240822	5390	84.04	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
15	20241128	111344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-110	5	-1.11	232750890	23704	119.00	10000	10080	9290	12880	6940	9910	9819.06	1.17	3602	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	687	-8.60	2.49	12	0.34	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	12800	-23.44	20240822	5390	81.82	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
16	20241128	101342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-30	5	-0.30	205496950	20934	105.09	10000	10080	9290	12880	6940	9910	9816.42	1.17	3892	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	692	-8.67	2.51	12	0.30	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	12800	-22.81	20240822	5390	83.30	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
17	20241128	091341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-10	5	-0.10	752170	76	0.38	10000	10020	9860	12880	6940	9910	9896.97	1.17	-51	10403	10156	10023	9776	9643	10090	9710	35	2970	500	6730	10	1	7006491	694	-8.69	2.52	12	0.00	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	12800	-22.66	20240822	5390	83.67	20240307	4.62	N	363250	500	35 억	82298	N	N	N	N
18	20241127	161306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	-360	5	-3.51	198621260	19896	65.56	10270	10270	9890	13350	7190	10270	9983.18	1.32	-10071	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	694	-8.70	2.52	12	0.28	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	12800	-22.58	20240822	5390	83.86	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
19	20241127	151333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-340	5	-3.31	190096020	19036	62.72	10270	10270	9890	13350	7190	10270	9986.13	1.32	-9783	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	696	-8.72	2.53	12	0.27	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	12800	-22.42	20240822	5390	84.23	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
20	20241127	141327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-330	5	-3.21	156685980	15668	51.62	10270	10270	9940	13350	7190	10270	10000.38	1.32	-8809	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	696	-8.73	2.53	12	0.22	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	12800	-22.34	20240822	5390	84.42	20240307	12800	-22.34	20240822	5390	84.42	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
21	20241127	131323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	-220	5	-2.14	105130830	10494	34.58	10270	10270	9960	13350	7190	10270	10018.18	1.32	-4654	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	704	-8.82	2.56	12	0.15	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	12800	-21.48	20240822	5390	86.46	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
22	20241127	121337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-230	5	-2.24	83704350	8355	27.53	10270	10270	9960	13350	7190	10270	10018.47	1.32	-3904	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	703	-8.81	2.55	12	0.12	-1139.00	3931.00	12800	20240822	-21.56	5390	20240307	86.27	12800	-21.56	20240822	5390	86.27	20240307	12800	-21.56	20240822	5390	86.27	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
23	20241127	111331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	-240	5	-2.34	71604250	7150	23.56	10270	10270	9960	13350	7190	10270	10014.58	1.32	-3992	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	703	-8.81	2.55	12	0.10	-1139.00	3931.00	12800	20240822	-21.64	5390	20240307	86.09	12800	-21.64	20240822	5390	86.09	20240307	12800	-21.64	20240822	5390	86.09	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
24	20241127	101332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-310	5	-3.02	69701910	6960	22.93	10270	10270	9960	13350	7190	10270	10014.64	1.32	-3838	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	698	-8.74	2.53	12	0.10	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	12800	-22.19	20240822	5390	84.79	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
25	20241127	091329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10170	-100	5	-0.97	2894750	282	0.93	10270	10270	10170	13350	7190	10270	10265.07	1.32	-66	10590	10430	10120	9960	9650	10510	10040	35	3080	500	6980	10	1	7006491	713	-8.93	2.59	12	0.00	-1139.00	3931.00	12800	20240822	-20.55	5390	20240307	88.68	12800	-20.55	20240822	5390	88.68	20240307	12800	-20.55	20240822	5390	88.68	20240307	4.63	N	363250	500	35 억	92303	N	N	N	N
26	20241126	161308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10270	270	2	2.70	304303980	30331	134.43	9900	10280	9810	13000	7000	10000	10032.77	1.10	14978	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	720	-9.02	2.61	12	0.43	-1139.00	3931.00	12800	20240822	-19.77	5390	20240307	90.54	12800	-19.77	20240822	5390	90.54	20240307	12800	-19.77	20240822	5390	90.54	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
27	20241126	151322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10220	220	2	2.20	302301920	30136	133.57	9900	10280	9810	13000	7000	10000	10031.26	1.10	15068	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	716	-8.97	2.60	12	0.43	-1139.00	3931.00	12800	20240822	-20.16	5390	20240307	89.61	12800	-20.16	20240822	5390	89.61	20240307	12800	-20.16	20240822	5390	89.61	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
28	20241126	141325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	100	2	1.00	195374850	19619	86.96	9900	10100	9810	13000	7000	10000	9958.45	1.10	5990	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	708	-8.87	2.57	12	0.28	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	12800	-21.09	20240822	5390	87.38	20240307	12800	-21.09	20240822	5390	87.38	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
29	20241126	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-20	5	-0.20	144948180	14575	64.60	9900	10080	9810	13000	7000	10000	9944.99	1.10	4013	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	699	-8.76	2.54	12	0.21	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	12800	-22.03	20240822	5390	85.16	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
30	20241126	121326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	20	2	0.20	127312670	12809	56.77	9900	10080	9810	13000	7000	10000	9939.31	1.10	3943	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	702	-8.80	2.55	12	0.18	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	12800	-21.72	20240822	5390	85.90	20240307	12800	-21.72	20240822	5390	85.90	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
31	20241126	111330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	10	2	0.10	98913130	9979	44.23	9900	10040	9810	13000	7000	10000	9912.13	1.10	3385	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	701	-8.79	2.55	12	0.14	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	12800	-21.80	20240822	5390	85.71	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
32	20241126	101342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	0	3	0.00	77776370	7857	34.82	9900	10040	9810	13000	7000	10000	9898.99	1.10	2809	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	701	-8.78	2.54	12	0.11	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
33	20241126	091328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-60	5	-0.60	37719990	3821	16.94	9900	9980	9810	13000	7000	10000	9871.76	1.10	223	10313	10156	9933	9776	9553	10045	9665	35	3000	500	6800	10	1	7006491	696	-8.73	2.53	12	0.05	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	12800	-22.34	20240822	5390	84.42	20240307	12800	-22.34	20240822	5390	84.42	20240307	4.76	N	363250	500	35 억	77322	N	N	N	N
34	20241125	161252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	30	2	0.30	223482990	22562	45.79	10050	10090	9710	12960	6980	9970	9905.28	1.20	-7041	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	701	-8.78	2.54	12	0.32	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
35	20241125	151319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	10	2	0.10	217002950	21914	44.48	10050	10090	9710	12960	6980	9970	9902.48	1.20	-7007	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	699	-8.76	2.54	12	0.31	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	12800	-22.03	20240822	5390	85.16	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
36	20241125	141315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	10	2	0.10	146390170	14867	30.18	10050	10090	9710	12960	6980	9970	9846.65	1.20	-3238	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	699	-8.76	2.54	12	0.21	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	12800	-22.03	20240822	5390	85.16	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
37	20241125	131304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-140	5	-1.40	132607660	13479	27.36	10050	10090	9710	12960	6980	9970	9838.09	1.20	-4194	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	689	-8.63	2.50	12	0.19	-1139.00	3931.00	12800	20240822	-23.20	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	12800	-23.20	20240822	5390	82.37	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
38	20241125	121321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-160	5	-1.60	108357030	11027	22.38	10050	10090	9710	12960	6980	9970	9826.52	1.20	-4232	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	687	-8.61	2.50	12	0.16	-1139.00	3931.00	12800	20240822	-23.36	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	12800	-23.36	20240822	5390	82.00	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
39	20241125	111315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-260	5	-2.61	103041570	10482	21.28	10050	10090	9710	12960	6980	9970	9830.33	1.20	-4127	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	680	-8.53	2.47	12	0.15	-1139.00	3931.00	12800	20240822	-24.14	5390	20240307	80.15	12800	-24.14	20240822	5390	80.15	20240307	12800	-24.14	20240822	5390	80.15	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
40	20241125	101258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-170	5	-1.71	43452450	4388	8.91	10050	10090	9800	12960	6980	9970	9902.56	1.20	-2826	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	687	-8.60	2.49	12	0.06	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	12800	-23.44	20240822	5390	81.82	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
41	20241125	091259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	90	2	0.90	6584540	660	1.34	10050	10090	9970	12960	6980	9970	9976.58	1.20	-328	10376	10172	9946	9742	9516	10060	9630	35	2990	500	6770	10	1	7006491	705	-8.83	2.56	12	0.01	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	12800	-21.41	20240822	5390	86.64	20240307	12800	-21.41	20240822	5390	86.64	20240307	4.79	N	363250	500	35 억	84363	N	N	N	N
42	20241122	161148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	10	2	0.10	494960570	49269	201.58	10100	10150	9720	12940	6980	9960	10046.09	1.19	1268	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	699	-8.75	2.54	12	0.70	-1139.00	3931.00	12800	20240822	-22.11	5390	20240307	84.97	12800	-22.11	20240822	5390	84.97	20240307	12800	-22.11	20240822	5390	84.97	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
43	20241122	151204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	-100	5	-1.00	483220330	48088	196.74	10100	10150	9720	12940	6980	9960	10048.67	1.19	1789	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	691	-8.66	2.51	12	0.69	-1139.00	3931.00	12800	20240822	-22.97	5390	20240307	82.93	12800	-22.97	20240822	5390	82.93	20240307	12800	-22.97	20240822	5390	82.93	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
44	20241122	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-30	5	-0.30	444689470	44184	180.77	10100	10150	9930	12940	6980	9960	10064.49	1.19	2233	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	696	-8.72	2.53	12	0.63	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	12800	-22.42	20240822	5390	84.23	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
45	20241122	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	100	2	1.00	263358470	26127	106.89	10100	10150	9990	12940	6980	9960	10079.94	1.19	3324	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	705	-8.83	2.56	12	0.37	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	12800	-21.41	20240822	5390	86.64	20240307	12800	-21.41	20240822	5390	86.64	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
46	20241122	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	110	2	1.10	152516550	15149	61.98	10100	10150	9990	12940	6980	9960	10067.76	1.19	7294	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	706	-8.84	2.56	12	0.22	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	12800	-21.33	20240822	5390	86.83	20240307	12800	-21.33	20240822	5390	86.83	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
47	20241122	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	170	2	1.71	134504110	13366	54.68	10100	10150	9990	12940	6980	9960	10063.15	1.19	7181	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	710	-8.89	2.58	12	0.19	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	12800	-20.86	20240822	5390	87.94	20240307	12800	-20.86	20240822	5390	87.94	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
48	20241122	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	30	2	0.30	85295290	8503	34.79	10100	10150	9990	12940	6980	9960	10031.20	1.19	4118	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	700	-8.77	2.54	12	0.12	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	12800	-21.95	20240822	5390	85.34	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
49	20241122	091207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	140	2	1.41	1152100	114	0.47	10100	10150	10100	12940	6980	9960	10106.14	1.19	13	10466	10212	10036	9782	9606	10125	9695	35	2980	500	6770	10	1	7006491	708	-8.87	2.57	12	0.00	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	12800	-21.09	20240822	5390	87.38	20240307	12800	-21.09	20240822	5390	87.38	20240307	4.80	N	363250	500	35 억	83158	N	N	N	N
50	20241121	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-70	5	-0.70	243609650	24442	99.85	10030	10290	9860	13030	7030	10030	9966.85	1.17	1451	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	698	-8.74	2.53	12	0.35	-1139.00	3931.00	12890	20231114	-22.73	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	12800	-22.19	20240822	5390	84.79	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
51	20241121	151218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-30	5	-0.30	226348170	22710	92.77	10030	10290	9860	13030	7030	10030	9966.89	1.17	1515	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	701	-8.78	2.54	12	0.32	-1139.00	3931.00	12890	20231114	-22.42	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
52	20241121	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-30	5	-0.30	164298270	16471	67.29	10030	10290	9860	13030	7030	10030	9975.00	1.17	306	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	701	-8.78	2.54	12	0.24	-1139.00	3931.00	12890	20231114	-22.42	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
53	20241121	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-50	5	-0.50	85243600	8534	34.86	10030	10290	9860	13030	7030	10030	9988.70	1.17	-564	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	699	-8.76	2.54	12	0.12	-1139.00	3931.00	12890	20231114	-22.58	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	12800	-22.03	20240822	5390	85.16	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
54	20241121	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	-40	5	-0.40	68429720	6852	27.99	10030	10290	9860	13030	7030	10030	9986.82	1.17	-767	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	700	-8.77	2.54	12	0.10	-1139.00	3931.00	12890	20231114	-22.50	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	12800	-21.95	20240822	5390	85.34	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
55	20241121	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	0	3	0.00	64717080	6481	26.48	10030	10290	9860	13030	7030	10030	9985.66	1.17	-815	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	703	-8.81	2.55	12	0.09	-1139.00	3931.00	12890	20231114	-22.19	5390	20240307	86.09	12800	-21.64	20240822	5390	86.09	20240307	12800	-21.64	20240822	5390	86.09	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
56	20241121	101213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-70	5	-0.70	39749680	3972	16.23	10030	10290	9860	13030	7030	10030	10007.47	1.17	-1153	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	698	-8.74	2.53	12	0.06	-1139.00	3931.00	12890	20231114	-22.73	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	12800	-22.19	20240822	5390	84.79	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
57	20241121	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-130	5	-1.30	4476520	449	1.83	10030	10050	9860	13030	7030	10030	9969.98	1.17	36	10543	10286	9973	9716	9403	10415	9845	35	3000	500	6820	10	1	7006491	694	-8.69	2.52	12	0.01	-1139.00	3931.00	12890	20231114	-23.20	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	12800	-22.66	20240822	5390	83.67	20240307	4.89	N	363250	500	35 억	81706	N	N	N	N
58	20241120	161202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	220	2	2.24	244147670	24474	24.58	9900	10230	9660	12750	6870	9810	9975.80	1.06	6695	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	703	-8.81	2.55	12	0.35	-1139.00	3931.00	13160	20231113	-23.78	5390	20240307	86.09	12800	-21.64	20240822	5390	86.09	20240307	12800	-21.64	20240822	5390	86.09	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
59	20241120	151218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	240	2	2.45	234425710	23502	23.61	9900	10230	9660	12750	6870	9810	9974.71	1.06	6863	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	704	-8.82	2.56	12	0.34	-1139.00	3931.00	13160	20231113	-23.63	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	12800	-21.48	20240822	5390	86.46	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
60	20241120	141221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10160	350	2	3.57	173240260	17399	17.48	9900	10230	9660	12750	6870	9810	9956.91	1.06	6894	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	712	-8.92	2.58	12	0.25	-1139.00	3931.00	13160	20231113	-22.80	5390	20240307	88.50	12800	-20.62	20240822	5390	88.50	20240307	12800	-20.62	20240822	5390	88.50	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
61	20241120	131221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	390	2	3.98	166195020	16708	16.78	9900	10230	9660	12750	6870	9810	9947.03	1.06	6878	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	715	-8.96	2.59	12	0.24	-1139.00	3931.00	13160	20231113	-22.49	5390	20240307	89.24	12800	-20.31	20240822	5390	89.24	20240307	12800	-20.31	20240822	5390	89.24	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
62	20241120	121220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10170	360	2	3.67	126881680	12837	12.89	9900	10180	9660	12750	6870	9810	9884.06	1.06	4018	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	713	-8.93	2.59	12	0.18	-1139.00	3931.00	13160	20231113	-22.72	5390	20240307	88.68	12800	-20.55	20240822	5390	88.68	20240307	12800	-20.55	20240822	5390	88.68	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
63	20241120	111224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	190	2	1.94	109405880	11111	11.16	9900	10130	9660	12750	6870	9810	9846.63	1.06	2305	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	701	-8.78	2.54	12	0.16	-1139.00	3931.00	13160	20231113	-24.01	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
64	20241120	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	20	2	0.20	71870640	7371	7.40	9900	9920	9660	12750	6870	9810	9750.46	1.06	436	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	689	-8.63	2.50	12	0.11	-1139.00	3931.00	13160	20231113	-25.30	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	12800	-23.20	20240822	5390	82.37	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
65	20241120	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-130	5	-1.33	18430030	1884	1.89	9900	9900	9670	12750	6870	9810	9782.39	1.06	-291	11056	10432	9996	9372	8936	10215	9155	35	2940	500	6670	10	1	7006491	678	-8.50	2.46	12	0.03	-1139.00	3931.00	13160	20231113	-26.44	5390	20240307	79.59	12800	-24.38	20240822	5390	79.59	20240307	12800	-24.38	20240822	5390	79.59	20240307	4.95	N	363250	500	35 억	74335	N	N	N	N
66	20241119	161111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-590	5	-5.67	1004843450	99548	192.56	10620	10620	9560	13520	7280	10400	10094.11	1.16	-7106	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	687	-8.61	2.50	12	1.42	-1139.00	3931.00	13200	20231110	-25.68	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	12800	-23.36	20240822	5390	82.00	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
67	20241119	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-530	5	-5.10	898603450	88705	171.59	10620	10620	9840	13520	7280	10400	10130.25	1.16	-6619	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	692	-8.67	2.51	12	1.27	-1139.00	3931.00	13200	20231110	-25.23	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	12800	-22.89	20240822	5390	83.12	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
68	20241119	141132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-400	5	-3.85	702758380	68935	133.35	10620	10620	9960	13520	7280	10400	10194.51	1.16	456	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	701	-8.78	2.54	12	0.98	-1139.00	3931.00	13200	20231110	-24.24	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	12800	-21.88	20240822	5390	85.53	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
69	20241119	131134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	-190	5	-1.83	543976720	53140	102.79	10620	10620	10120	13520	7280	10400	10236.67	1.16	6049	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	715	-8.96	2.60	12	0.76	-1139.00	3931.00	13200	20231110	-22.65	5390	20240307	89.42	12800	-20.23	20240822	5390	89.42	20240307	12800	-20.23	20240822	5390	89.42	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
70	20241119	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10180	-220	5	-2.12	332588450	32347	62.57	10620	10620	10120	13520	7280	10400	10281.89	1.16	2276	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	713	-8.94	2.59	12	0.46	-1139.00	3931.00	13200	20231110	-22.88	5390	20240307	88.87	12800	-20.47	20240822	5390	88.87	20240307	12800	-20.47	20240822	5390	88.87	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
71	20241119	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10350	-50	5	-0.48	181977150	17633	34.11	10620	10620	10120	13520	7280	10400	10320.26	1.16	3589	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	725	-9.09	2.63	12	0.25	-1139.00	3931.00	13200	20231110	-21.59	5390	20240307	92.02	12800	-19.14	20240822	5390	92.02	20240307	12800	-19.14	20240822	5390	92.02	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
72	20241119	101158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-100	5	-0.96	90060840	8760	16.95	10620	10620	10120	13520	7280	10400	10280.92	1.16	328	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	722	-9.04	2.62	12	0.13	-1139.00	3931.00	13200	20231110	-21.97	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	12800	-19.53	20240822	5390	91.09	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
73	20241119	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	-200	5	-1.92	48477380	4711	9.11	10620	10620	10120	13520	7280	10400	10290.25	1.16	-861	11486	10942	10646	10102	9806	10795	9955	35	3120	500	7070	10	1	7006491	715	-8.96	2.59	12	0.07	-1139.00	3931.00	13200	20231110	-22.73	5390	20240307	89.24	12800	-20.31	20240822	5390	89.24	20240307	12800	-20.31	20240822	5390	89.24	20240307	4.95	N	363250	500	35 억	81437	N	N	N	N
74	20241118	161118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10400	-510	5	-4.67	547365610	51696	113.35	10910	11190	10350	14180	7640	10910	10588.16	1.40	-16391	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	729	-9.13	2.65	12	0.74	-1139.00	3931.00	13930	20231109	-25.34	5390	20240307	92.95	12800	-18.75	20240822	5390	92.95	20240307	12800	-18.75	20240822	5390	92.95	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
75	20241118	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-530	5	-4.86	540814020	51066	111.97	10910	11190	10380	14180	7640	10910	10590.49	1.40	-16099	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	727	-9.11	2.64	12	0.73	-1139.00	3931.00	13930	20231109	-25.48	5390	20240307	92.58	12800	-18.91	20240822	5390	92.58	20240307	12800	-18.91	20240822	5390	92.58	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
76	20241118	141134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-450	5	-4.12	364963090	34160	74.90	10910	11190	10440	14180	7640	10910	10683.93	1.40	-11475	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	733	-9.18	2.66	12	0.49	-1139.00	3931.00	13930	20231109	-24.91	5390	20240307	94.06	12800	-18.28	20240822	5390	94.06	20240307	12800	-18.28	20240822	5390	94.06	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
77	20241118	131125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-350	5	-3.21	332765550	31087	68.16	10910	11190	10500	14180	7640	10910	10704.33	1.40	-11879	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	740	-9.27	2.69	12	0.44	-1139.00	3931.00	13930	20231109	-24.19	5390	20240307	95.92	12800	-17.50	20240822	5390	95.92	20240307	12800	-17.50	20240822	5390	95.92	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
78	20241118	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-350	5	-3.21	246273540	22887	50.18	10910	11190	10500	14180	7640	10910	10760.41	1.40	-4717	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	740	-9.27	2.69	12	0.33	-1139.00	3931.00	13930	20231109	-24.19	5390	20240307	95.92	12800	-17.50	20240822	5390	95.92	20240307	12800	-17.50	20240822	5390	95.92	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
79	20241118	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-310	5	-2.84	211195260	19573	42.92	10910	11190	10500	14180	7640	10910	10790.13	1.40	-5172	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	743	-9.31	2.70	12	0.28	-1139.00	3931.00	13930	20231109	-23.91	5390	20240307	96.66	12800	-17.19	20240822	5390	96.66	20240307	12800	-17.19	20240822	5390	96.66	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
80	20241118	101119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10850	-60	5	-0.55	158242460	14626	32.07	10910	11190	10500	14180	7640	10910	10819.26	1.40	-2468	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	760	-9.53	2.76	12	0.21	-1139.00	3931.00	13930	20231109	-22.11	5390	20240307	101.30	12800	-15.23	20240822	5390	101.30	20240307	12800	-15.23	20240822	5390	101.30	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
81	20241118	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	-250	5	-2.29	32122670	2971	6.51	10910	11190	10600	14180	7640	10910	10812.07	1.40	-2757	11703	11306	10783	10386	9863	11505	10585	35	3270	500	7410	10	1	7006491	747	-9.36	2.71	12	0.04	-1139.00	3931.00	13930	20231109	-23.47	5390	20240307	97.77	12800	-16.72	20240822	5390	97.77	20240307	12800	-16.72	20240822	5390	97.77	20240307	5.34	N	363250	500	35 억	97822	N	N	N	N
82	20241115	161207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	290	2	2.73	483712520	45608	60.56	10620	11180	10260	13800	7440	10620	10605.87	1.34	3767	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	764	-9.58	2.78	12	0.65	-1139.00	3931.00	14110	20231108	-22.68	5390	20240307	102.41	12800	-14.77	20240822	5390	102.41	20240307	12800	-14.77	20240822	5390	102.41	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
83	20241115	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	180	2	1.69	482753070	45520	60.44	10620	11180	10260	13800	7440	10620	10605.30	1.34	3771	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	757	-9.48	2.75	12	0.65	-1139.00	3931.00	14110	20231108	-23.46	5390	20240307	100.37	12800	-15.62	20240822	5390	100.37	20240307	12800	-15.62	20240822	5390	100.37	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
84	20241115	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10980	360	2	3.39	323068510	30969	41.12	10620	11000	10260	13800	7440	10620	10432.00	1.34	3519	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	769	-9.64	2.79	12	0.44	-1139.00	3931.00	14110	20231108	-22.18	5390	20240307	103.71	12800	-14.22	20240822	5390	103.71	20240307	12800	-14.22	20240822	5390	103.71	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
85	20241115	131220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	10	2	0.09	277728310	26776	35.55	10620	10640	10260	13800	7440	10620	10372.29	1.34	2429	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	745	-9.33	2.70	12	0.38	-1139.00	3931.00	14110	20231108	-24.66	5390	20240307	97.22	12800	-16.95	20240822	5390	97.22	20240307	12800	-16.95	20240822	5390	97.22	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
86	20241115	121221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	-210	5	-1.98	251098230	24243	32.19	10620	10640	10260	13800	7440	10620	10357.56	1.34	2956	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	729	-9.14	2.65	12	0.35	-1139.00	3931.00	14110	20231108	-26.22	5390	20240307	93.14	12800	-18.67	20240822	5390	93.14	20240307	12800	-18.67	20240822	5390	93.14	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
87	20241115	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10360	-260	5	-2.45	223513280	21573	28.65	10620	10640	10260	13800	7440	10620	10360.79	1.34	2867	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	726	-9.10	2.64	12	0.31	-1139.00	3931.00	14110	20231108	-26.58	5390	20240307	92.21	12800	-19.06	20240822	5390	92.21	20240307	12800	-19.06	20240822	5390	92.21	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
88	20241115	101152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-320	5	-3.01	168114620	16199	21.51	10620	10640	10260	13800	7440	10620	10378.09	1.34	958	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	722	-9.04	2.62	12	0.23	-1139.00	3931.00	14110	20231108	-27.00	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	12800	-19.53	20240822	5390	91.09	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
89	20241115	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-320	5	-3.01	45522970	4323	5.74	10620	10640	10300	13800	7440	10620	10530.41	1.34	-2847	11013	10816	10633	10436	10253	10725	10345	35	3180	500	7220	10	1	7006491	722	-9.04	2.62	12	0.06	-1139.00	3931.00	14110	20231108	-27.00	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	12800	-19.53	20240822	5390	91.09	20240307	5.44	N	363250	500	35 억	94055	N	N	N	N
90	20241114	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	80	2	0.75	790196750	74183	85.69	10830	10830	10450	13850	7470	10660	10651.99	1.17	12566	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	752	-9.43	2.73	12	1.06	-1139.00	3931.00	14350	20231107	-25.16	5390	20240307	99.26	12800	-16.09	20240822	5390	99.26	20240307	12890	-16.68	20231114	5390	99.26	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
91	20241114	151153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10620	-40	5	-0.38	764067580	71736	82.86	10830	10830	10450	13850	7470	10660	10651.10	1.17	12655	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	744	-9.32	2.70	12	1.02	-1139.00	3931.00	14350	20231107	-25.99	5390	20240307	97.03	12800	-17.03	20240822	5390	97.03	20240307	12890	-17.61	20231114	5390	97.03	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
92	20241114	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	140	2	1.31	663416980	62320	71.98	10830	10830	10450	13850	7470	10660	10645.32	1.17	14485	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	757	-9.48	2.75	12	0.89	-1139.00	3931.00	14350	20231107	-24.74	5390	20240307	100.37	12800	-15.62	20240822	5390	100.37	20240307	12890	-16.21	20231114	5390	100.37	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
93	20241114	131145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-160	5	-1.50	152544170	14460	16.70	10830	10830	10450	13850	7470	10660	10549.06	1.17	-2432	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	736	-9.22	2.67	12	0.21	-1139.00	3931.00	14350	20231107	-26.83	5390	20240307	94.81	12800	-17.97	20240822	5390	94.81	20240307	12890	-18.54	20231114	5390	94.81	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
94	20241114	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-170	5	-1.59	85972740	8138	9.40	10830	10830	10450	13850	7470	10660	10563.85	1.17	-2452	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	735	-9.21	2.67	12	0.12	-1139.00	3931.00	14350	20231107	-26.90	5390	20240307	94.62	12800	-18.05	20240822	5390	94.62	20240307	12890	-18.62	20231114	5390	94.62	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
95	20241114	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10520	-140	5	-1.31	58560370	5526	6.38	10830	10830	10450	13850	7470	10660	10596.75	1.17	-1258	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	737	-9.24	2.68	12	0.08	-1139.00	3931.00	14350	20231107	-26.69	5390	20240307	95.18	12800	-17.81	20240822	5390	95.18	20240307	12890	-18.39	20231114	5390	95.18	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
96	20241114	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	-30	5	-0.28	11852820	1116	1.29	10830	10830	10450	13850	7470	10660	10619.24	1.17	349	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	745	-9.33	2.70	12	0.02	-1139.00	3931.00	14350	20231107	-25.92	5390	20240307	97.22	12800	-16.95	20240822	5390	97.22	20240307	12890	-17.53	20231114	5390	97.22	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
97	20241114	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	0	3	0.00	0	0	0.00	0	0	0	13850	7470	10660	0.00	1.17	0	12453	11556	11003	10106	9553	11280	9830	35	3190	500	7240	10	1	7006491	747	-9.36	2.71	12	0.00	-1139.00	3931.00	14350	20231107	-25.71	5390	20240307	97.77	12800	-16.72	20240822	5390	97.77	20240307	12890	-17.30	20231114	5390	97.77	20240307	5.46	N	363250	500	35 억	81864	N	N	N	N
98	20241113	160759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	-850	5	-7.38	924193360	84088	98.64	11600	11900	10450	14960	8060	11510	10990.79	1.24	-5166	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	747	-9.36	2.71	12	1.20	-1139.00	3931.00	14560	20231106	-26.79	5390	20240307	97.77	12800	-16.72	20240822	5390	97.77	20240307	13160	-19.00	20231113	5390	97.77	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
99	20241113	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-930	5	-8.08	743025430	66954	78.54	11600	11900	10580	14960	8060	11510	11097.55	1.24	-5942	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	741	-9.29	2.69	12	0.96	-1139.00	3931.00	14560	20231106	-27.34	5390	20240307	96.29	12800	-17.34	20240822	5390	96.29	20240307	13160	-19.60	20231113	5390	96.29	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
100	20241113	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	-740	5	-6.43	532136490	47220	55.39	11600	11900	10770	14960	8060	11510	11269.30	1.24	-8080	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	755	-9.46	2.74	12	0.67	-1139.00	3931.00	14560	20231106	-26.03	5390	20240307	99.81	12800	-15.86	20240822	5390	99.81	20240307	13160	-18.16	20231113	5390	99.81	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
101	20241113	130834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10940	-570	5	-4.95	423846270	37280	43.73	11600	11900	10810	14960	8060	11510	11369.27	1.24	-6902	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	767	-9.60	2.78	12	0.53	-1139.00	3931.00	14560	20231106	-24.86	5390	20240307	102.97	12800	-14.53	20240822	5390	102.97	20240307	13160	-16.87	20231113	5390	102.97	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
102	20241113	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	-600	5	-5.21	367990680	32141	37.70	11600	11900	10910	14960	8060	11510	11449.26	1.24	-8228	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	764	-9.58	2.78	12	0.46	-1139.00	3931.00	14560	20231106	-25.07	5390	20240307	102.41	12800	-14.77	20240822	5390	102.41	20240307	13160	-17.10	20231113	5390	102.41	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
103	20241113	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11210	-300	5	-2.61	293252530	25366	29.76	11600	11900	11060	14960	8060	11510	11560.85	1.24	-6499	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	785	-9.84	2.85	12	0.36	-1139.00	3931.00	14560	20231106	-23.01	5390	20240307	107.98	12800	-12.42	20240822	5390	107.98	20240307	13160	-14.82	20231113	5390	107.98	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
104	20241113	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	140	2	1.22	171419600	14655	17.19	11600	11900	11450	14960	8060	11510	11697.00	1.24	-2736	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	816	-10.23	2.96	12	0.21	-1139.00	3931.00	14560	20231106	-19.99	5390	20240307	116.14	12800	-8.98	20240822	5390	116.14	20240307	13160	-11.47	20231113	5390	116.14	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
105	20241113	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11620	110	2	0.96	9519220	825	0.97	11600	11620	11450	14960	8060	11510	11538.45	1.24	-365	12143	11826	11603	11286	11063	11715	11175	35	3450	500	7820	10	1	7006491	814	-10.20	2.96	12	0.01	-1139.00	3931.00	14560	20231106	-20.19	5390	20240307	115.58	12800	-9.22	20240822	5390	115.58	20240307	13160	-11.70	20231113	5390	115.58	20240307	5.58	N	363250	500	35 억	87020	N	N	N	N
106	20241112	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11510	-190	5	-1.62	995337660	85241	145.82	11700	11920	11380	15210	8190	11700	11676.75	1.47	-14664	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	806	-10.11	2.93	12	1.22	-1139.00	3931.00	14580	20231103	-21.06	5390	20240307	113.54	12800	-10.08	20240822	5390	113.54	20240307	13160	-12.54	20231113	5390	113.54	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
107	20241112	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11560	-140	5	-1.20	978689940	83797	143.35	11700	11920	11380	15210	8190	11700	11679.30	1.47	-14352	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	810	-10.15	2.94	12	1.20	-1139.00	3931.00	14580	20231103	-20.71	5390	20240307	114.47	12800	-9.69	20240822	5390	114.47	20240307	13160	-12.16	20231113	5390	114.47	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
108	20241112	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11490	-210	5	-1.79	933362010	79865	136.62	11700	11920	11380	15210	8190	11700	11686.75	1.47	-13456	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	805	-10.09	2.92	12	1.14	-1139.00	3931.00	14580	20231103	-21.19	5390	20240307	113.17	12800	-10.23	20240822	5390	113.17	20240307	13160	-12.69	20231113	5390	113.17	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
109	20241112	131125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11550	-150	5	-1.28	898212660	76813	131.40	11700	11920	11380	15210	8190	11700	11693.50	1.47	-13097	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	809	-10.14	2.94	12	1.10	-1139.00	3931.00	14580	20231103	-20.78	5390	20240307	114.29	12800	-9.77	20240822	5390	114.29	20240307	13160	-12.23	20231113	5390	114.29	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
110	20241112	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11620	-80	5	-0.68	801635740	68419	117.04	11700	11920	11520	15210	8190	11700	11716.57	1.47	-7647	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	814	-10.20	2.96	12	0.98	-1139.00	3931.00	14580	20231103	-20.30	5390	20240307	115.58	12800	-9.22	20240822	5390	115.58	20240307	13160	-11.70	20231113	5390	115.58	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
111	20241112	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11850	150	2	1.28	671810650	57262	97.95	11700	11920	11530	15210	8190	11700	11732.22	1.47	-778	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	830	-10.40	3.01	12	0.82	-1139.00	3931.00	14580	20231103	-18.72	5390	20240307	119.85	12800	-7.42	20240822	5390	119.85	20240307	13160	-9.95	20231113	5390	119.85	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
112	20241112	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11830	130	2	1.11	540392550	46190	79.01	11700	11850	11530	15210	8190	11700	11699.34	1.47	-983	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	829	-10.39	3.01	12	0.66	-1139.00	3931.00	14580	20231103	-18.86	5390	20240307	119.48	12800	-7.58	20240822	5390	119.48	20240307	13160	-10.11	20231113	5390	119.48	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
113	20241112	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11720	20	2	0.17	174022180	14901	25.49	11700	11750	11550	15210	8190	11700	11678.56	1.47	-4056	12660	12180	11350	10870	10040	12420	11110	35	3510	500	7950	10	1	7006491	821	-10.29	2.98	12	0.21	-1139.00	3931.00	14580	20231103	-19.62	5390	20240307	117.44	12800	-8.44	20240822	5390	117.44	20240307	13160	-10.94	20231113	5390	117.44	20240307	5.60	N	363250	500	35 억	103164	N	N	N	N
114	20241111	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11700	690	2	6.27	654694530	58384	54.26	11020	11830	10520	14310	7710	11010	11211.45	1.51	-2472	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	820	-10.27	2.98	12	0.83	-1139.00	3931.00	14600	20231102	-19.86	5390	20240307	117.07	12800	-8.59	20240822	5390	117.07	20240307	13160	-11.09	20231113	5390	117.07	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
115	20241111	151132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11600	590	2	5.36	540384080	48576	45.14	11020	11830	10520	14310	7710	11010	11124.51	1.51	-1899	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	813	-10.18	2.95	12	0.69	-1139.00	3931.00	14600	20231102	-20.55	5390	20240307	115.21	12800	-9.38	20240822	5390	115.21	20240307	13160	-11.85	20231113	5390	115.21	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
116	20241111	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11010	0	3	0.00	273010070	25126	23.35	11020	11200	10520	14310	7710	11010	10865.64	1.51	-1278	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	771	-9.67	2.80	12	0.36	-1139.00	3931.00	14600	20231102	-24.59	5390	20240307	104.27	12800	-13.98	20240822	5390	104.27	20240307	13160	-16.34	20231113	5390	104.27	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
117	20241111	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-270	5	-2.45	233194450	21517	20.00	11020	11200	10520	14310	7710	11010	10837.68	1.51	-1163	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	752	-9.43	2.73	12	0.31	-1139.00	3931.00	14600	20231102	-26.44	5390	20240307	99.26	12800	-16.09	20240822	5390	99.26	20240307	13160	-18.39	20231113	5390	99.26	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
118	20241111	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-320	5	-2.91	226454250	20890	19.41	11020	11200	10520	14310	7710	11010	10840.32	1.51	-1133	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	749	-9.39	2.72	12	0.30	-1139.00	3931.00	14600	20231102	-26.78	5390	20240307	98.33	12800	-16.48	20240822	5390	98.33	20240307	13160	-18.77	20231113	5390	98.33	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
119	20241111	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-310	5	-2.82	206014760	18983	17.64	11020	11200	10520	14310	7710	11010	10852.59	1.51	95	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	750	-9.39	2.72	12	0.27	-1139.00	3931.00	14600	20231102	-26.71	5390	20240307	98.52	12800	-16.41	20240822	5390	98.52	20240307	13160	-18.69	20231113	5390	98.52	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
120	20241111	101100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-310	5	-2.82	137472000	12585	11.70	11020	11200	10520	14310	7710	11010	10923.48	1.51	-1527	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	750	-9.39	2.72	12	0.18	-1139.00	3931.00	14600	20231102	-26.71	5390	20240307	98.52	12800	-16.41	20240822	5390	98.52	20240307	13160	-18.69	20231113	5390	98.52	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
121	20241111	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	90	2	0.82	18135210	1644	1.53	11020	11200	10960	14310	7710	11010	11031.15	1.51	-6	11883	11446	10953	10516	10023	11665	10735	35	3300	500	7480	10	1	7006491	778	-9.75	2.82	12	0.02	-1139.00	3931.00	14600	20231102	-23.97	5390	20240307	105.94	12800	-13.28	20240822	5390	105.94	20240307	13160	-15.65	20231113	5390	105.94	20240307	5.69	N	363250	500	35 억	105491	N	N	N	N
122	20241108	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11010	710	2	6.89	1175172950	107601	76.00	10790	11390	10460	13390	7210	10300	10921.58	1.39	10899	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	771	-9.67	2.80	12	1.54	-1139.00	3931.00	14600	20231102	-24.59	5390	20240307	104.27	12800	-13.98	20240822	5390	104.27	20240307	14110	-21.97	20231108	5390	104.27	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
123	20241108	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	800	2	7.77	1140930500	104490	73.80	10790	11390	10460	13390	7210	10300	10919.04	1.39	9837	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	778	-9.75	2.82	12	1.49	-1139.00	3931.00	14600	20231102	-23.97	5390	20240307	105.94	12800	-13.28	20240822	5390	105.94	20240307	14110	-21.33	20231108	5390	105.94	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
124	20241108	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11020	720	2	6.99	1011608010	92812	65.55	10790	11390	10460	13390	7210	10300	10899.54	1.39	9791	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	772	-9.68	2.80	12	1.32	-1139.00	3931.00	14600	20231102	-24.52	5390	20240307	104.45	12800	-13.91	20240822	5390	104.45	20240307	14110	-21.90	20231108	5390	104.45	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
125	20241108	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	500	2	4.85	894289300	82075	57.97	10790	11390	10460	13390	7210	10300	10896.00	1.39	7261	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	757	-9.48	2.75	12	1.17	-1139.00	3931.00	14600	20231102	-26.03	5390	20240307	100.37	12800	-15.62	20240822	5390	100.37	20240307	14110	-23.46	20231108	5390	100.37	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
126	20241108	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	590	2	5.73	850087520	77974	55.07	10790	11390	10460	13390	7210	10300	10902.19	1.39	8038	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	763	-9.56	2.77	12	1.11	-1139.00	3931.00	14600	20231102	-25.41	5390	20240307	102.04	12800	-14.92	20240822	5390	102.04	20240307	14110	-22.82	20231108	5390	102.04	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
127	20241108	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	620	2	6.02	830204980	76146	53.78	10790	11390	10460	13390	7210	10300	10902.80	1.39	8553	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	765	-9.59	2.78	12	1.09	-1139.00	3931.00	14600	20231102	-25.21	5390	20240307	102.60	12800	-14.69	20240822	5390	102.60	20240307	14110	-22.61	20231108	5390	102.60	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
128	20241108	101109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	620	2	6.02	584394300	53644	37.89	10790	11390	10460	13390	7210	10300	10893.94	1.39	4405	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	765	-9.59	2.78	12	0.77	-1139.00	3931.00	14600	20231102	-25.21	5390	20240307	102.60	12800	-14.69	20240822	5390	102.60	20240307	14110	-22.61	20231108	5390	102.60	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
129	20241108	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10860	560	2	5.44	216575310	19677	13.90	10790	11390	10460	13390	7210	10300	11006.52	1.39	-2775	11293	10796	10293	9796	9293	10545	9545	35	3090	500	7000	10	1	7006491	761	-9.53	2.76	12	0.28	-1139.00	3931.00	14600	20231102	-25.62	5390	20240307	101.48	12800	-15.16	20240822	5390	101.48	20240307	14110	-23.03	20231108	5390	101.48	20240307	5.71	N	363250	500	35 억	97626	N	N	N	N
130	20241107	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-60	5	-0.58	1051938420	103183	125.09	10360	10790	9790	13460	7260	10360	10194.88	1.43	-2768	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	722	-9.04	2.62	12	1.47	-1139.00	3931.00	14600	20231102	-29.45	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	14350	-28.22	20231107	5390	91.09	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
131	20241107	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	200	2	1.93	987713520	97001	117.59	10360	10790	9790	13460	7260	10360	10182.51	1.43	-2942	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	740	-9.27	2.69	12	1.38	-1139.00	3931.00	14600	20231102	-27.67	5390	20240307	95.92	12800	-17.50	20240822	5390	95.92	20240307	14350	-26.41	20231107	5390	95.92	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
132	20241107	141102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10730	370	2	3.57	864245210	85426	103.56	10360	10730	9790	13460	7260	10360	10116.89	1.43	3907	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	752	-9.42	2.73	12	1.22	-1139.00	3931.00	14600	20231102	-26.51	5390	20240307	99.07	12800	-16.17	20240822	5390	99.07	20240307	14350	-25.23	20231107	5390	99.07	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
133	20241107	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	250	2	2.41	730945740	72859	88.33	10360	10620	9790	13460	7260	10360	10032.33	1.43	5844	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	743	-9.32	2.70	12	1.04	-1139.00	3931.00	14600	20231102	-27.33	5390	20240307	96.85	12800	-17.11	20240822	5390	96.85	20240307	14350	-26.06	20231107	5390	96.85	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
134	20241107	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	90	2	0.87	668236640	66917	81.12	10360	10450	9790	13460	7260	10360	9986.05	1.43	8716	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	732	-9.17	2.66	12	0.96	-1139.00	3931.00	14600	20231102	-28.42	5390	20240307	93.88	12800	-18.36	20240822	5390	93.88	20240307	14350	-27.18	20231107	5390	93.88	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
135	20241107	111051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	-260	5	-2.51	508421610	51168	62.03	10360	10360	9790	13460	7260	10360	9936.32	1.43	8482	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	708	-8.87	2.57	12	0.73	-1139.00	3931.00	14600	20231102	-30.82	5390	20240307	87.38	12800	-21.09	20240822	5390	87.38	20240307	14350	-29.62	20231107	5390	87.38	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
136	20241107	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	-500	5	-4.83	359247750	36374	44.10	10360	10360	9790	13460	7260	10360	9876.50	1.43	8123	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	691	-8.66	2.51	12	0.52	-1139.00	3931.00	14600	20231102	-32.47	5390	20240307	82.93	12800	-22.97	20240822	5390	82.93	20240307	14350	-31.29	20231107	5390	82.93	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
137	20241107	091056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-490	5	-4.73	34744170	3472	4.21	10360	10360	9870	13460	7260	10360	10006.96	1.43	19	11513	10936	10623	10046	9733	10780	9890	35	3100	500	7040	10	1	7006491	692	-8.67	2.51	12	0.05	-1139.00	3931.00	14600	20231102	-32.40	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	14350	-31.22	20231107	5390	83.12	20240307	5.84	N	363250	500	35 억	100016	N	N	N	N
138	20241106	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10360	10	2	0.10	890150050	82440	88.28	11010	11200	10310	13450	7250	10350	10797.55	1.70	-17687	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	726	-9.10	2.64	12	1.18	-1139.00	3931.00	14600	20231102	-29.04	5390	20240307	92.21	12800	-19.06	20240822	5390	92.21	20240307	14560	-28.85	20231106	5390	92.21	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
139	20241106	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	60	2	0.58	876240290	81097	86.85	11010	11200	10310	13450	7250	10350	10804.84	1.70	-17757	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	729	-9.14	2.65	12	1.16	-1139.00	3931.00	14600	20231102	-28.70	5390	20240307	93.14	12800	-18.67	20240822	5390	93.14	20240307	14560	-28.50	20231106	5390	93.14	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
140	20241106	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10470	120	2	1.16	839220850	77549	83.05	11010	11200	10350	13450	7250	10350	10821.81	1.70	-16590	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	734	-9.19	2.66	12	1.11	-1139.00	3931.00	14600	20231102	-28.29	5390	20240307	94.25	12800	-18.20	20240822	5390	94.25	20240307	14560	-28.09	20231106	5390	94.25	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
141	20241106	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	150	2	1.45	791672610	73026	78.20	11010	11200	10350	13450	7250	10350	10840.97	1.70	-13833	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	736	-9.22	2.67	12	1.04	-1139.00	3931.00	14600	20231102	-28.08	5390	20240307	94.81	12800	-17.97	20240822	5390	94.81	20240307	14560	-27.88	20231106	5390	94.81	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
142	20241106	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10730	380	2	3.67	708495440	65129	69.75	11010	11200	10550	13450	7250	10350	10878.34	1.70	-11872	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	752	-9.42	2.73	12	0.93	-1139.00	3931.00	14600	20231102	-26.51	5390	20240307	99.07	12800	-16.17	20240822	5390	99.07	20240307	14560	-26.30	20231106	5390	99.07	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
143	20241106	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	390	2	3.77	672326550	61762	66.14	11010	11200	10550	13450	7250	10350	10885.76	1.70	-10708	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	752	-9.43	2.73	12	0.88	-1139.00	3931.00	14600	20231102	-26.44	5390	20240307	99.26	12800	-16.09	20240822	5390	99.26	20240307	14560	-26.24	20231106	5390	99.26	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
144	20241106	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10830	480	2	4.64	609298250	55897	59.86	11010	11200	10550	13450	7250	10350	10900.37	1.70	-10196	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	759	-9.51	2.76	12	0.80	-1139.00	3931.00	14600	20231102	-25.82	5390	20240307	100.93	12800	-15.39	20240822	5390	100.93	20240307	14560	-25.62	20231106	5390	100.93	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
145	20241106	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10990	640	2	6.18	408828120	37498	40.16	11010	11200	10550	13450	7250	10350	10902.66	1.70	-11650	10830	10590	10280	10040	9730	10710	10160	35	3100	500	7030	10	1	7006491	770	-9.65	2.80	12	0.54	-1139.00	3931.00	14600	20231102	-24.73	5390	20240307	103.90	12800	-14.14	20240822	5390	103.90	20240307	14560	-24.52	20231106	5390	103.90	20240307	5.84	N	363250	500	35 억	118762	N	N	N	N
146	20241105	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10350	350	2	3.50	966022960	93174	447.82	10000	10520	9970	13000	7000	10000	10367.95	1.34	20567	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	725	-9.09	2.63	12	1.33	-1139.00	3931.00	14600	20231102	-29.11	5390	20240307	92.02	12800	-19.14	20240822	5390	92.02	20240307	14560	-28.91	20231106	5390	92.02	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
147	20241105	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	480	2	4.80	946449660	91295	438.79	10000	10520	9970	13000	7000	10000	10366.94	1.34	20629	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	734	-9.20	2.67	12	1.30	-1139.00	3931.00	14600	20231102	-28.22	5390	20240307	94.43	12800	-18.12	20240822	5390	94.43	20240307	14560	-28.02	20231106	5390	94.43	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
148	20241105	141050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	430	2	4.30	730817390	70709	339.85	10000	10500	9970	13000	7000	10000	10335.56	1.34	17283	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	731	-9.16	2.65	12	1.01	-1139.00	3931.00	14600	20231102	-28.56	5390	20240307	93.51	12800	-18.52	20240822	5390	93.51	20240307	14560	-28.37	20231106	5390	93.51	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
149	20241105	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	430	2	4.30	640523410	62048	298.22	10000	10500	9970	13000	7000	10000	10323.03	1.34	20179	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	731	-9.16	2.65	12	0.89	-1139.00	3931.00	14600	20231102	-28.56	5390	20240307	93.51	12800	-18.52	20240822	5390	93.51	20240307	14560	-28.37	20231106	5390	93.51	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
150	20241105	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	430	2	4.30	573585690	55623	267.34	10000	10500	9970	13000	7000	10000	10312.02	1.34	21134	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	731	-9.16	2.65	12	0.79	-1139.00	3931.00	14600	20231102	-28.56	5390	20240307	93.51	12800	-18.52	20240822	5390	93.51	20240307	14560	-28.37	20231106	5390	93.51	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
151	20241105	111033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	440	2	4.40	518275830	50315	241.83	10000	10500	9970	13000	7000	10000	10300.62	1.34	22765	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	731	-9.17	2.66	12	0.72	-1139.00	3931.00	14600	20231102	-28.49	5390	20240307	93.69	12800	-18.44	20240822	5390	93.69	20240307	14560	-28.30	20231106	5390	93.69	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
152	20241105	101044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10350	350	2	3.50	254955550	24939	119.86	10000	10400	9970	13000	7000	10000	10223.17	1.34	12340	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	725	-9.09	2.63	12	0.36	-1139.00	3931.00	14600	20231102	-29.11	5390	20240307	92.02	12800	-19.14	20240822	5390	92.02	20240307	14560	-28.91	20231106	5390	92.02	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
153	20241105	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	40	2	0.40	17000610	1702	8.18	10000	10050	9970	13000	7000	10000	9988.61	1.34	221	10273	10136	9863	9726	9453	10205	9795	35	3000	500	6800	10	1	7006491	703	-8.81	2.55	12	0.02	-1139.00	3931.00	14600	20231102	-31.23	5390	20240307	86.27	12800	-21.56	20240822	5390	86.27	20240307	14560	-31.04	20231106	5390	86.27	20240307	5.87	N	363250	500	35 억	93719	N	N	N	N
154	20241104	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	40	2	0.40	204486680	20806	104.32	9960	10000	9590	12940	6980	9960	9828.26	1.39	-3765	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	701	-8.78	2.54	12	0.30	-1139.00	3931.00	14600	20231102	-31.51	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	14560	-31.32	20231106	5390	85.53	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
155	20241104	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	40	2	0.40	200794710	20436	102.46	9960	10000	9590	12940	6980	9960	9825.54	1.39	-3659	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	701	-8.78	2.54	12	0.29	-1139.00	3931.00	14600	20231102	-31.51	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	14560	-31.32	20231106	5390	85.53	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
156	20241104	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	40	2	0.40	171315310	17487	87.68	9960	10000	9590	12940	6980	9960	9796.72	1.39	-3413	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	701	-8.78	2.54	12	0.25	-1139.00	3931.00	14600	20231102	-31.51	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	14560	-31.32	20231106	5390	85.53	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
157	20241104	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-250	5	-2.51	114572630	11726	58.79	9960	9990	9590	12940	6980	9960	9770.82	1.39	-3971	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	680	-8.53	2.47	12	0.17	-1139.00	3931.00	14600	20231102	-33.49	5390	20240307	80.15	12800	-24.14	20240822	5390	80.15	20240307	14560	-33.31	20231106	5390	80.15	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
158	20241104	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-70	5	-0.70	107313410	10983	55.07	9960	9990	9590	12940	6980	9960	9770.86	1.39	-3999	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	693	-8.68	2.52	12	0.16	-1139.00	3931.00	14600	20231102	-32.26	5390	20240307	83.49	12800	-22.73	20240822	5390	83.49	20240307	14560	-32.07	20231106	5390	83.49	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
159	20241104	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-70	5	-0.70	105335410	10783	54.06	9960	9990	9590	12940	6980	9960	9768.66	1.39	-3800	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	693	-8.68	2.52	12	0.15	-1139.00	3931.00	14600	20231102	-32.26	5390	20240307	83.49	12800	-22.73	20240822	5390	83.49	20240307	14560	-32.07	20231106	5390	83.49	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
160	20241104	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-80	5	-0.80	98068580	10049	50.38	9960	9990	9590	12940	6980	9960	9759.04	1.39	-3430	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	692	-8.67	2.51	12	0.14	-1139.00	3931.00	14600	20231102	-32.33	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	14560	-32.14	20231106	5390	83.30	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
161	20241104	091019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-110	5	-1.10	7862820	798	4.00	9960	9960	9800	12940	6980	9960	9853.16	1.39	-156	10213	10086	9903	9776	9593	10150	9840	35	2980	500	6770	10	1	7006491	690	-8.65	2.51	12	0.01	-1139.00	3931.00	14600	20231102	-32.53	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	14560	-32.35	20231106	5390	82.75	20240307	5.86	N	363250	500	35 억	97488	N	N	N	N
162	20241101	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	60	2	0.61	196343740	19928	231.56	9900	10030	9720	12870	6930	9900	9852.66	1.38	611	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	698	-8.74	2.53	12	0.28	-1139.00	3931.00	14600	20231102	-31.78	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	14600	-31.78	20231102	5390	84.79	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
163	20241101	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-20	5	-0.20	190176020	19305	224.32	9900	10030	9720	12870	6930	9900	9851.13	1.38	1072	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	692	-8.67	2.51	12	0.28	-1139.00	3931.00	14600	20231102	-32.33	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	14600	-32.33	20231102	5390	83.30	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
164	20241101	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-70	5	-0.71	155996290	15833	183.98	9900	10030	9760	12870	6930	9900	9852.60	1.38	2285	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	689	-8.63	2.50	12	0.23	-1139.00	3931.00	14600	20231102	-32.67	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
165	20241101	131134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	50	2	0.51	97849610	9918	115.25	9900	10030	9810	12870	6930	9900	9865.86	1.38	1165	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	697	-8.74	2.53	12	0.14	-1139.00	3931.00	14600	20231102	-31.85	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	14600	-31.85	20231102	5390	84.60	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
166	20241101	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-90	5	-0.91	67923370	6894	80.11	9900	10030	9810	12870	6930	9900	9852.53	1.38	-1068	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	687	-8.61	2.50	12	0.10	-1139.00	3931.00	14600	20231102	-32.81	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	14600	-32.81	20231102	5390	82.00	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
167	20241101	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-60	5	-0.61	40154940	4067	47.26	9900	10030	9830	12870	6930	9900	9873.36	1.38	-998	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	689	-8.64	2.50	12	0.06	-1139.00	3931.00	14600	20231102	-32.60	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	14600	-32.60	20231102	5390	82.56	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
168	20241101	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-70	5	-0.71	24728260	2500	29.05	9900	10030	9830	12870	6930	9900	9891.30	1.38	-1063	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	689	-8.63	2.50	12	0.04	-1139.00	3931.00	14600	20231102	-32.67	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N
169	20241101	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	60	2	0.61	791580	80	0.93	9900	9960	9890	12870	6930	9900	9894.75	1.38	-63	10046	9972	9846	9772	9646	9910	9710	35	2970	500	6730	10	1	7006491	698	-8.74	2.53	12	0.00	-1139.00	3931.00	14600	20231102	-31.78	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	14600	-31.78	20231102	5390	84.79	20240307	5.89	N	363250	500	35 억	96561	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History