KissMeData/303360/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2745	25	2	0.92	33616020	12345	153.35	2690	2745	2690	3535	1905	2720	2723.03	0.05	-258	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	353	72.24	1.50	12	0.10	38.00	1827.00	3590	20240709	-23.54	2565	20241118	7.02	3590	-23.54	20240709	2565	7.02	20241118	3590	-23.54	20240709	2565	7.02	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
3	20241129	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	15	2	0.55	30506185	11212	139.28	2690	2740	2690	3535	1905	2720	2720.85	0.05	-256	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	352	71.97	1.50	12	0.09	38.00	1827.00	3590	20240709	-23.82	2565	20241118	6.63	3590	-23.82	20240709	2565	6.63	20241118	3590	-23.82	20240709	2565	6.63	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
4	20241129	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	5	2	0.18	21755200	8012	99.53	2690	2740	2690	3535	1905	2720	2715.33	0.05	-180	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	351	71.71	1.49	12	0.06	38.00	1827.00	3590	20240709	-24.09	2565	20241118	6.24	3590	-24.09	20240709	2565	6.24	20241118	3590	-24.09	20240709	2565	6.24	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
5	20241129	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	5	2	0.18	16600615	6118	76.00	2690	2740	2690	3535	1905	2720	2713.41	0.05	-257	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	351	71.71	1.49	12	0.05	38.00	1827.00	3590	20240709	-24.09	2565	20241118	6.24	3590	-24.09	20240709	2565	6.24	20241118	3590	-24.09	20240709	2565	6.24	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
6	20241129	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2715	-5	5	-0.18	13772390	5078	63.08	2690	2740	2690	3535	1905	2720	2712.17	0.05	-255	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	350	71.45	1.49	12	0.04	38.00	1827.00	3590	20240709	-24.37	2565	20241118	5.85	3590	-24.37	20240709	2565	5.85	20241118	3590	-24.37	20240709	2565	5.85	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
7	20241129	111247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2715	-5	5	-0.18	12977345	4785	59.44	2690	2740	2690	3535	1905	2720	2712.09	0.05	-255	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	350	71.45	1.49	12	0.04	38.00	1827.00	3590	20240709	-24.37	2565	20241118	5.85	3590	-24.37	20240709	2565	5.85	20241118	3590	-24.37	20240709	2565	5.85	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
8	20241129	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	5	2	0.18	7828440	2892	35.93	2690	2740	2690	3535	1905	2720	2706.93	0.05	-151	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	351	71.71	1.49	12	0.02	38.00	1827.00	3590	20240709	-24.09	2565	20241118	6.24	3590	-24.09	20240709	2565	6.24	20241118	3590	-24.09	20240709	2565	6.24	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
9	20241129	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	0	3	0.00	967630	359	4.46	2690	2720	2690	3535	1905	2720	2695.35	0.05	-43	2796	2757	2721	2682	2646	2777	2702	64	815	500	1900	5	1	12877215	350	71.58	1.49	12	0.00	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.20	N	303360	500	64 억	6489	N	N	N	N
10	20241128	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	10	2	0.37	21865755	8046	116.54	2710	2760	2685	3520	1900	2710	2717.59	0.05	-510	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	350	71.58	1.49	12	0.06	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
11	20241128	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	10	2	0.37	21789590	8018	116.14	2710	2760	2685	3520	1900	2710	2717.58	0.05	-510	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	350	71.58	1.49	12	0.06	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
12	20241128	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	25	2	0.92	20574360	7573	109.69	2710	2760	2685	3520	1900	2710	2716.80	0.05	-366	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	352	71.97	1.50	12	0.06	38.00	1827.00	3590	20240709	-23.82	2565	20241118	6.63	3590	-23.82	20240709	2565	6.63	20241118	3590	-23.82	20240709	2565	6.63	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
13	20241128	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	15	2	0.55	20427085	7519	108.91	2710	2760	2685	3520	1900	2710	2716.73	0.05	-364	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	351	71.71	1.49	12	0.06	38.00	1827.00	3590	20240709	-24.09	2565	20241118	6.24	3590	-24.09	20240709	2565	6.24	20241118	3590	-24.09	20240709	2565	6.24	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
14	20241128	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	10	2	0.37	14385280	5318	77.03	2710	2740	2685	3520	1900	2710	2705.02	0.05	-133	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	350	71.58	1.49	12	0.04	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
15	20241128	111247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	-10	5	-0.37	9571080	3542	51.30	2710	2725	2685	3520	1900	2710	2702.17	0.05	-133	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	348	71.05	1.48	12	0.03	38.00	1827.00	3590	20240709	-24.79	2565	20241118	5.26	3590	-24.79	20240709	2565	5.26	20241118	3590	-24.79	20240709	2565	5.26	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
16	20241128	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2710	0	3	0.00	5867005	2172	31.46	2710	2725	2685	3520	1900	2710	2701.20	0.05	-25	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	349	71.32	1.48	12	0.02	38.00	1827.00	3590	20240709	-24.51	2565	20241118	5.65	3590	-24.51	20240709	2565	5.65	20241118	3590	-24.51	20240709	2565	5.65	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
17	20241128	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2710	0	3	0.00	289970	107	1.55	2710	2710	2710	3520	1900	2710	2710.00	0.05	-48	2743	2726	2693	2676	2643	2735	2685	64	810	500	1890	5	1	12877215	349	71.32	1.48	12	0.00	38.00	1827.00	3590	20240709	-24.51	2565	20241118	5.65	3590	-24.51	20240709	2565	5.65	20241118	3590	-24.51	20240709	2565	5.65	20241118	0.19	N	303360	500	64 억	6999	N	N	N	N
18	20241127	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2710	15	2	0.56	18488560	6887	76.37	2695	2710	2660	3500	1890	2695	2684.56	0.06	-295	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	349	71.32	1.48	12	0.05	38.00	1827.00	3590	20240709	-24.51	2565	20241118	5.65	3590	-24.51	20240709	2565	5.65	20241118	3590	-24.51	20240709	2565	5.65	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
19	20241127	151237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	0	3	0.00	17695270	6594	73.12	2695	2710	2660	3500	1890	2695	2683.54	0.06	-289	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	347	70.92	1.48	12	0.05	38.00	1827.00	3590	20240709	-24.93	2565	20241118	5.07	3590	-24.93	20240709	2565	5.07	20241118	3590	-24.93	20240709	2565	5.07	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
20	20241127	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2685	-10	5	-0.37	12100970	4507	49.98	2695	2710	2660	3500	1890	2695	2684.93	0.06	-289	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	346	70.66	1.47	12	0.03	38.00	1827.00	3590	20240709	-25.21	2565	20241118	4.68	3590	-25.21	20240709	2565	4.68	20241118	3590	-25.21	20240709	2565	4.68	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
21	20241127	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	5	2	0.19	9033070	3365	37.31	2695	2710	2660	3500	1890	2695	2684.42	0.06	-289	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	348	71.05	1.48	12	0.03	38.00	1827.00	3590	20240709	-24.79	2565	20241118	5.26	3590	-24.79	20240709	2565	5.26	20241118	3590	-24.79	20240709	2565	5.26	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
22	20241127	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2690	-5	5	-0.19	5376010	2007	22.26	2695	2710	2660	3500	1890	2695	2678.63	0.06	-179	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	346	70.79	1.47	12	0.02	38.00	1827.00	3590	20240709	-25.07	2565	20241118	4.87	3590	-25.07	20240709	2565	4.87	20241118	3590	-25.07	20240709	2565	4.87	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
23	20241127	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	0	3	0.00	4712580	1760	19.52	2695	2710	2660	3500	1890	2695	2677.60	0.06	-47	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	347	70.92	1.48	12	0.01	38.00	1827.00	3590	20240709	-24.93	2565	20241118	5.07	3590	-24.93	20240709	2565	5.07	20241118	3590	-24.93	20240709	2565	5.07	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
24	20241127	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2675	-20	5	-0.74	1583710	588	6.52	2695	2710	2670	3500	1890	2695	2693.38	0.06	-46	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	344	70.39	1.46	12	0.00	38.00	1827.00	3590	20240709	-25.49	2565	20241118	4.29	3590	-25.49	20240709	2565	4.29	20241118	3590	-25.49	20240709	2565	4.29	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
25	20241127	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2705	10	2	0.37	970775	360	3.99	2695	2710	2695	3500	1890	2695	2696.60	0.06	4	2738	2716	2673	2651	2608	2727	2662	64	805	500	1880	5	1	12877215	348	71.18	1.48	12	0.00	38.00	1827.00	3590	20240709	-24.65	2565	20241118	5.46	3590	-24.65	20240709	2565	5.46	20241118	3590	-24.65	20240709	2565	5.46	20241118	0.19	N	303360	500	64 억	7282	N	N	N	N
26	20241126	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	60	2	2.28	23900505	9001	98.33	2650	2695	2630	3425	1845	2635	2655.32	0.06	-284	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	347	70.92	1.48	12	0.07	38.00	1827.00	3590	20240709	-24.93	2565	20241118	5.07	3590	-24.93	20240709	2565	5.07	20241118	3590	-24.93	20240709	2565	5.07	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
27	20241126	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2680	45	2	1.71	21105790	7964	87.00	2650	2695	2630	3425	1845	2635	2650.15	0.06	-284	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	345	70.53	1.47	12	0.06	38.00	1827.00	3590	20240709	-25.35	2565	20241118	4.48	3590	-25.35	20240709	2565	4.48	20241118	3590	-25.35	20240709	2565	4.48	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
28	20241126	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	5	2	0.19	10451130	3959	43.25	2650	2695	2630	3425	1845	2635	2639.84	0.06	-109	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	340	69.47	1.44	12	0.03	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
29	20241126	131223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	5	2	0.19	8939195	3386	36.99	2650	2695	2630	3425	1845	2635	2640.05	0.06	-72	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	340	69.47	1.44	12	0.03	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
30	20241126	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	0	3	0.00	7260640	2749	30.03	2650	2695	2635	3425	1845	2635	2641.19	0.06	-61	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	339	69.34	1.44	12	0.02	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
31	20241126	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2645	10	2	0.38	4751245	1797	19.63	2650	2695	2635	3425	1845	2635	2643.99	0.06	-61	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	341	69.61	1.45	12	0.01	38.00	1827.00	3590	20240709	-26.32	2565	20241118	3.12	3590	-26.32	20240709	2565	3.12	20241118	3590	-26.32	20240709	2565	3.12	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
32	20241126	101244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	30	2	1.14	4364550	1651	18.04	2650	2695	2635	3425	1845	2635	2643.58	0.06	-53	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	343	70.13	1.46	12	0.01	38.00	1827.00	3590	20240709	-25.77	2565	20241118	3.90	3590	-25.77	20240709	2565	3.90	20241118	3590	-25.77	20240709	2565	3.90	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
33	20241126	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	0	3	0.00	1599535	607	6.63	2650	2650	2635	3425	1845	2635	2635.15	0.06	0	2761	2697	2646	2582	2531	2730	2615	64	790	500	1840	5	1	12877215	339	69.34	1.44	12	0.00	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.19	N	303360	500	64 억	7566	N	N	N	N
34	20241125	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	20	2	0.76	22577665	8554	43.57	2595	2710	2595	3395	1835	2615	2639.43	0.06	22	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	339	69.34	1.44	12	0.07	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
35	20241125	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	20	2	0.76	20862840	7903	40.26	2595	2710	2595	3395	1835	2615	2639.86	0.06	31	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	339	69.34	1.44	12	0.06	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
36	20241125	141220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	35	2	1.34	17100960	6473	32.97	2595	2710	2595	3395	1835	2615	2641.89	0.06	-93	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	341	69.74	1.45	12	0.05	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
37	20241125	131211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	25	2	0.96	16116600	6101	31.08	2595	2710	2595	3395	1835	2615	2641.63	0.06	-91	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	340	69.47	1.44	12	0.05	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
38	20241125	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	35	2	1.34	14248605	5395	27.48	2595	2710	2595	3395	1835	2615	2641.08	0.06	96	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	341	69.74	1.45	12	0.04	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
39	20241125	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	25	2	0.96	11584710	4387	22.35	2595	2710	2595	3395	1835	2615	2640.69	0.06	110	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	340	69.47	1.44	12	0.03	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
40	20241125	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	25	2	0.96	10209025	3865	19.69	2595	2710	2595	3395	1835	2615	2641.40	0.06	70	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	340	69.47	1.44	12	0.03	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
41	20241125	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	35	2	1.34	855570	324	1.65	2595	2650	2595	3395	1835	2615	2640.65	0.06	-43	2718	2666	2623	2571	2528	2645	2550	64	780	500	1830	5	1	12877215	341	69.74	1.45	12	0.00	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.21	N	303360	500	64 억	7324	N	N	N	N
42	20241122	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	-50	5	-1.88	51479000	19632	146.73	2665	2675	2580	3460	1870	2665	2622.20	0.06	177	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	337	68.82	1.43	12	0.15	38.00	1827.00	3590	20240709	-27.16	2565	20241118	1.95	3590	-27.16	20240709	2565	1.95	20241118	3590	-27.16	20240709	2565	1.95	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
43	20241122	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	-35	5	-1.31	50906315	19413	145.09	2665	2675	2580	3460	1870	2665	2622.28	0.06	380	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	339	69.21	1.44	12	0.15	38.00	1827.00	3590	20240709	-26.74	2565	20241118	2.53	3590	-26.74	20240709	2565	2.53	20241118	3590	-26.74	20240709	2565	2.53	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
44	20241122	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	-25	5	-0.94	42511160	16208	121.14	2665	2675	2580	3460	1870	2665	2622.85	0.06	81	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	340	69.47	1.44	12	0.13	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
45	20241122	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	-15	5	-0.56	30528720	11667	87.20	2665	2675	2580	3460	1870	2665	2616.67	0.06	121	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	341	69.74	1.45	12	0.09	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
46	20241122	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	0	3	0.00	29081630	11119	83.10	2665	2675	2580	3460	1870	2665	2615.49	0.06	83	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	343	70.13	1.46	12	0.09	38.00	1827.00	3590	20240709	-25.77	2565	20241118	3.90	3590	-25.77	20240709	2565	3.90	20241118	3590	-25.77	20240709	2565	3.90	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
47	20241122	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	0	3	0.00	28969835	11077	82.79	2665	2675	2580	3460	1870	2665	2615.31	0.06	85	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	343	70.13	1.46	12	0.09	38.00	1827.00	3590	20240709	-25.77	2565	20241118	3.90	3590	-25.77	20240709	2565	3.90	20241118	3590	-25.77	20240709	2565	3.90	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
48	20241122	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2660	-5	5	-0.19	26150720	10014	74.84	2665	2665	2580	3460	1870	2665	2611.42	0.06	93	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	343	70.00	1.46	12	0.08	38.00	1827.00	3590	20240709	-25.91	2565	20241118	3.70	3590	-25.91	20240709	2565	3.70	20241118	3590	-25.91	20240709	2565	3.70	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
49	20241122	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	-75	5	-2.81	12015575	4630	34.60	2665	2665	2580	3460	1870	2665	2595.16	0.06	144	2775	2720	2665	2610	2555	2692	2582	64	795	500	1860	5	1	12877215	334	68.16	1.42	12	0.04	38.00	1827.00	3590	20240709	-27.86	2565	20241118	0.97	3590	-27.86	20240709	2565	0.97	20241118	3590	-27.86	20240709	2565	0.97	20241118	0.20	N	303360	500	64 억	7147	N	N	N	N
50	20241121	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	30	2	1.14	35421580	13379	53.38	2720	2720	2610	3425	1845	2635	2647.55	0.06	-501	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	343	70.13	1.46	12	0.10	38.00	1827.00	3590	20240709	-25.77	2565	20241118	3.90	3590	-25.77	20240709	2565	3.90	20241118	3590	-25.77	20240709	2565	3.90	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
51	20241121	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	0	3	0.00	33835950	12783	51.00	2720	2720	2610	3425	1845	2635	2646.95	0.06	-367	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	339	69.34	1.44	12	0.10	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
52	20241121	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	15	2	0.57	21749610	8200	32.72	2720	2720	2610	3425	1845	2635	2652.39	0.06	-495	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	341	69.74	1.45	12	0.06	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
53	20241121	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	30	2	1.14	21480340	8099	32.31	2720	2720	2610	3425	1845	2635	2652.22	0.06	-489	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	343	70.13	1.46	12	0.06	38.00	1827.00	3590	20240709	-25.77	2565	20241118	3.90	3590	-25.77	20240709	2565	3.90	20241118	3590	-25.77	20240709	2565	3.90	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
54	20241121	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	0	3	0.00	18538495	6988	27.88	2720	2720	2610	3425	1845	2635	2652.90	0.06	-362	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	339	69.34	1.44	12	0.05	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
55	20241121	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	0	3	0.00	15784910	5943	23.71	2720	2720	2610	3425	1845	2635	2656.05	0.06	-308	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	339	69.34	1.44	12	0.05	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
56	20241121	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-10	5	-0.38	11596120	4354	17.37	2720	2720	2610	3425	1845	2635	2663.33	0.06	-273	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	338	69.08	1.44	12	0.03	38.00	1827.00	3590	20240709	-26.88	2565	20241118	2.34	3590	-26.88	20240709	2565	2.34	20241118	3590	-26.88	20240709	2565	2.34	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
57	20241121	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2670	35	2	1.33	5158465	1909	7.62	2720	2720	2650	3425	1845	2635	2702.18	0.06	-212	2735	2685	2630	2580	2525	2710	2605	64	790	500	1840	5	1	12877215	344	70.26	1.46	12	0.01	38.00	1827.00	3590	20240709	-25.63	2565	20241118	4.09	3590	-25.63	20240709	2565	4.09	20241118	3590	-25.63	20240709	2565	4.09	20241118	0.16	N	303360	500	64 억	7523	N	N	N	N
58	20241120	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	55	2	2.13	65288625	25063	108.10	2600	2680	2575	3350	1810	2580	2604.98	0.06	89	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	339	69.34	1.44	12	0.19	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
59	20241120	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	60	2	2.33	65267540	25055	108.07	2600	2680	2575	3350	1810	2580	2604.97	0.06	89	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	340	69.47	1.44	12	0.19	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
60	20241120	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	30	2	1.16	58421615	22458	96.86	2600	2620	2575	3350	1810	2580	2601.37	0.06	-87	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	336	68.68	1.43	12	0.17	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
61	20241120	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	20	2	0.78	48328215	18589	80.18	2600	2620	2575	3350	1810	2580	2599.83	0.06	-25	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	335	68.42	1.42	12	0.14	38.00	1827.00	3590	20240709	-27.58	2565	20241118	1.36	3590	-27.58	20240709	2565	1.36	20241118	3590	-27.58	20240709	2565	1.36	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
62	20241120	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	30	2	1.16	41629585	16021	69.10	2600	2620	2575	3350	1810	2580	2598.44	0.06	-95	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	336	68.68	1.43	12	0.12	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
63	20241120	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	20	2	0.78	11813500	4568	19.70	2600	2615	2575	3350	1810	2580	2586.14	0.06	-93	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	335	68.42	1.42	12	0.04	38.00	1827.00	3590	20240709	-27.58	2565	20241118	1.36	3590	-27.58	20240709	2565	1.36	20241118	3590	-27.58	20240709	2565	1.36	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
64	20241120	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	0	3	0.00	5439890	2111	9.11	2600	2600	2575	3350	1810	2580	2576.93	0.06	-41	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	332	67.89	1.41	12	0.02	38.00	1827.00	3590	20240709	-28.13	2565	20241118	0.58	3590	-28.13	20240709	2565	0.58	20241118	3590	-28.13	20240709	2565	0.58	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
65	20241120	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	20	2	0.78	28600	11	0.05	2600	2600	2600	3350	1810	2580	2600.00	0.06	-1	2663	2621	2598	2556	2533	2610	2545	64	770	500	1800	5	1	12877215	335	68.42	1.42	12	0.00	38.00	1827.00	3590	20240709	-27.58	2565	20241118	1.36	3590	-27.58	20240709	2565	1.36	20241118	3590	-27.58	20240709	2565	1.36	20241118	0.14	N	303360	500	64 억	7434	N	N	N	N
66	20241119	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	0	3	0.00	59473985	22885	27.73	2590	2640	2575	3350	1810	2580	2598.82	0.06	-229	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	332	67.89	1.41	12	0.18	38.00	1827.00	3590	20240709	-28.13	2565	20241118	0.58	3590	-28.13	20240709	2565	0.58	20241118	3590	-28.13	20240709	2565	0.58	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
67	20241119	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	0	3	0.00	58921765	22671	27.47	2590	2640	2575	3350	1810	2580	2598.99	0.06	-61	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	332	67.89	1.41	12	0.18	38.00	1827.00	3590	20240709	-28.13	2565	20241118	0.58	3590	-28.13	20240709	2565	0.58	20241118	3590	-28.13	20240709	2565	0.58	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
68	20241119	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	20	2	0.78	40141480	15418	18.68	2590	2640	2580	3350	1810	2580	2603.55	0.06	-133	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	335	68.42	1.42	12	0.12	38.00	1827.00	3590	20240709	-27.58	2565	20241118	1.36	3590	-27.58	20240709	2565	1.36	20241118	3590	-27.58	20240709	2565	1.36	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
69	20241119	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	30	2	1.16	26932120	10355	12.55	2590	2640	2580	3350	1810	2580	2600.88	0.06	-277	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	336	68.68	1.43	12	0.08	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
70	20241119	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	30	2	1.16	25899860	9958	12.06	2590	2640	2580	3350	1810	2580	2600.91	0.06	-277	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	336	68.68	1.43	12	0.08	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
71	20241119	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	30	2	1.16	23327710	8971	10.87	2590	2640	2580	3350	1810	2580	2600.35	0.06	-277	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	336	68.68	1.43	12	0.07	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
72	20241119	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	35	2	1.36	21629260	8318	10.08	2590	2640	2580	3350	1810	2580	2600.30	0.06	-282	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	337	68.82	1.43	12	0.06	38.00	1827.00	3590	20240709	-27.16	2565	20241118	1.95	3590	-27.16	20240709	2565	1.95	20241118	3590	-27.16	20240709	2565	1.95	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
73	20241119	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	5	2	0.19	1994560	770	0.93	2590	2600	2580	3350	1810	2580	2590.34	0.06	-72	2776	2677	2621	2522	2466	2650	2495	64	770	500	1800	5	1	12877215	333	68.03	1.41	12	0.01	38.00	1827.00	3590	20240709	-27.99	2565	20241118	0.78	3590	-27.99	20240709	2565	0.78	20241118	3590	-27.99	20240709	2565	0.78	20241118	0.12	N	303360	500	64 억	7648	N	N	N	N
74	20241118	161030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2580	-120	5	-4.44	214262545	82440	162.16	2620	2720	2565	3510	1890	2700	2599.01	0.06	-1243	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	332	67.89	1.41	12	0.64	38.00	1827.00	3590	20240709	-28.13	2565	20241118	0.58	3590	-28.13	20240709	2565	0.58	20241118	3590	-28.13	20240709	2565	0.58	20241118	0.12	N	303360	500	64 억	8167	N	N	N	N
75	20241118	151045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2590	-110	5	-4.07	211283845	81286	159.89	2620	2720	2565	3510	1890	2700	2599.26	0.06	-1137	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	334	68.16	1.42	12	0.63	38.00	1827.00	3590	20240709	-27.86	2565	20241118	0.97	3590	-27.86	20240709	2565	0.97	20241118	3590	-27.86	20240709	2565	0.97	20241118	0.12	N	303360	500	64 억	8167	N	N	N	N
76	20241118	141046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2605	-95	5	-3.52	195052335	74999	147.52	2620	2720	2565	3510	1890	2700	2600.73	0.06	-1423	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	335	68.55	1.43	12	0.58	38.00	1827.00	3590	20240709	-27.44	2565	20241118	1.56	3590	-27.44	20240709	2565	1.56	20241118	3590	-27.44	20240709	2565	1.56	20241118	0.12	N	303360	500	64 억	8167	N	N	N	N
77	20241118	131039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2580	-120	5	-4.44	184316360	70844	139.35	2620	2720	2565	3510	1890	2700	2601.72	0.06	-602	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	332	67.89	1.41	12	0.55	38.00	1827.00	3590	20240709	-28.13	2565	20241118	0.58	3590	-28.13	20240709	2565	0.58	20241118	3590	-28.13	20240709	2565	0.58	20241118	0.12	N	303360	500	64 억	8167	N	N	N	N
78	20241118	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2585	-115	5	-4.26	149533300	57353	112.81	2620	2720	2565	3510	1890	2700	2607.24	0.06	102	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	333	68.03	1.41	12	0.45	38.00	1827.00	3590	20240709	-27.99	2565	20241118	0.78	3590	-27.99	20240709	2565	0.78	20241118	3590	-27.99	20240709	2565	0.78	20241118	0.12	N	303360	500	64 억	8167	N	N	N	N
79	20241118	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	-60	5	-2.22	34076745	12839	25.25	2620	2720	2620	3510	1890	2700	2654.16	0.06	436	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	340	69.47	1.44	12	0.10	38.00	1827.00	3590	20240709	-26.46	2575	20240805	2.52	3590	-26.46	20240709	2575	2.52	20240805	3590	-26.46	20240709	2575	2.52	20240805	0.12	N	303360	500	64 억	8167	N	N	N	N
80	20241118	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2660	-40	5	-1.48	20159435	7597	14.94	2620	2720	2620	3510	1890	2700	2653.60	0.06	519	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	343	70.00	1.46	12	0.06	38.00	1827.00	3590	20240709	-25.91	2575	20240805	3.30	3590	-25.91	20240709	2575	3.30	20240805	3590	-25.91	20240709	2575	3.30	20240805	0.12	N	303360	500	64 억	8167	N	N	N	N
81	20241118	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	-50	5	-1.85	5737705	2179	4.29	2620	2650	2620	3510	1890	2700	2633.18	0.06	603	2763	2731	2668	2636	2573	2747	2652	64	810	500	1890	5	1	12877215	341	69.74	1.45	12	0.02	38.00	1827.00	3590	20240709	-26.18	2575	20240805	2.91	3590	-26.18	20240709	2575	2.91	20240805	3590	-26.18	20240709	2575	2.91	20240805	0.12	N	303360	500	64 억	8167	N	N	N	N
82	20241115	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	50	2	1.89	133970385	50829	182.21	2670	2700	2605	3445	1855	2650	2635.52	0.06	1778	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	348	71.05	1.48	12	0.39	38.00	1827.00	3590	20240709	-24.79	2575	20240805	4.85	3590	-24.79	20240709	2575	4.85	20240805	3590	-24.79	20240709	2575	4.85	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
83	20241115	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2680	30	2	1.13	128948750	48962	175.52	2670	2700	2605	3445	1855	2650	2633.42	0.06	1732	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	345	70.53	1.47	12	0.38	38.00	1827.00	3590	20240709	-25.35	2575	20240805	4.08	3590	-25.35	20240709	2575	4.08	20240805	3590	-25.35	20240709	2575	4.08	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
84	20241115	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2655	5	2	0.19	126936530	48209	172.82	2670	2700	2605	3445	1855	2650	2632.81	0.06	1756	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	342	69.87	1.45	12	0.37	38.00	1827.00	3590	20240709	-26.04	2575	20240805	3.11	3590	-26.04	20240709	2575	3.11	20240805	3590	-26.04	20240709	2575	3.11	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
85	20241115	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	0	3	0.00	121210830	46056	165.10	2670	2700	2605	3445	1855	2650	2631.55	0.06	1614	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	341	69.74	1.45	12	0.36	38.00	1827.00	3590	20240709	-26.18	2575	20240805	2.91	3590	-26.18	20240709	2575	2.91	20240805	3590	-26.18	20240709	2575	2.91	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
86	20241115	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	0	3	0.00	71169110	27009	96.82	2670	2700	2605	3445	1855	2650	2634.64	0.06	2194	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	341	69.74	1.45	12	0.21	38.00	1827.00	3590	20240709	-26.18	2575	20240805	2.91	3590	-26.18	20240709	2575	2.91	20240805	3590	-26.18	20240709	2575	2.91	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
87	20241115	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2685	35	2	1.32	63321685	24056	86.23	2670	2700	2605	3445	1855	2650	2631.76	0.06	2319	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	346	70.66	1.47	12	0.19	38.00	1827.00	3590	20240709	-25.21	2575	20240805	4.27	3590	-25.21	20240709	2575	4.27	20240805	3590	-25.21	20240709	2575	4.27	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
88	20241115	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2655	5	2	0.19	53438575	20310	72.81	2670	2700	2605	3445	1855	2650	2630.51	0.06	2243	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	342	69.87	1.45	12	0.16	38.00	1827.00	3590	20240709	-26.04	2575	20240805	3.11	3590	-26.04	20240709	2575	3.11	20240805	3590	-26.04	20240709	2575	3.11	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
89	20241115	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2620	-30	5	-1.13	22214745	8418	30.18	2670	2700	2605	3445	1855	2650	2638.01	0.06	1449	2976	2812	2731	2567	2486	2772	2527	64	795	500	1850	5	1	12877215	337	68.95	1.43	12	0.07	38.00	1827.00	3590	20240709	-27.02	2575	20240805	1.75	3590	-27.02	20240709	2575	1.75	20240805	3590	-27.02	20240709	2575	1.75	20240805	0.19	N	303360	500	64 억	7106	N	N	N	N
90	20241114	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-15	5	-0.53	54136850	19058	56.08	2815	2895	2765	3705	1995	2850	2840.64	0.06	-763	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	365	74.61	1.55	12	0.15	38.00	1827.00	3590	20240709	-21.03	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3590	-21.03	20240709	2575	10.10	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
91	20241114	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	30	2	1.05	44339070	15620	45.97	2815	2895	2780	3705	1995	2850	2838.61	0.06	-743	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	371	75.79	1.58	12	0.12	38.00	1827.00	3590	20240709	-19.78	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3590	-19.78	20240709	2575	11.84	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
92	20241114	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-35	5	-1.23	15503065	5534	16.29	2815	2850	2780	3705	1995	2850	2801.42	0.06	-127	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	362	74.08	1.54	12	0.04	38.00	1827.00	3590	20240709	-21.59	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3590	-21.59	20240709	2575	9.32	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
93	20241114	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	13420310	4790	14.10	2815	2850	2780	3705	1995	2850	2801.73	0.06	-124	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	361	73.68	1.53	12	0.04	38.00	1827.00	3590	20240709	-22.01	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3590	-22.01	20240709	2575	8.74	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
94	20241114	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	12449555	4442	13.07	2815	2850	2780	3705	1995	2850	2802.69	0.06	31	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	361	73.68	1.53	12	0.03	38.00	1827.00	3590	20240709	-22.01	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3590	-22.01	20240709	2575	8.74	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
95	20241114	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2810	-40	5	-1.40	11582535	4132	12.16	2815	2850	2795	3705	1995	2850	2803.13	0.06	54	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	362	73.95	1.54	12	0.03	38.00	1827.00	3590	20240709	-21.73	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3590	-21.73	20240709	2575	9.13	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
96	20241114	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	2509115	888	2.61	2815	2850	2800	3705	1995	2850	2825.58	0.06	120	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	361	73.68	1.53	12	0.01	38.00	1827.00	3590	20240709	-22.01	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3590	-22.01	20240709	2575	8.74	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
97	20241114	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	0.06	0	2946	2897	2801	2752	2656	2922	2777	64	855	500	1990	5	1	12877215	367	75.00	1.56	12	0.00	38.00	1827.00	3590	20240709	-20.61	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.19	N	303360	500	64 억	7805	N	N	N	N
98	20241113	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	20	2	0.71	93730215	33942	102.17	2830	2850	2705	3675	1985	2830	2761.47	0.07	-1265	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	367	75.00	1.56	12	0.26	38.00	1827.00	3590	20240709	-20.61	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
99	20241113	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	20	2	0.71	92127085	33378	100.47	2830	2850	2705	3675	1985	2830	2760.11	0.07	-1207	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	367	75.00	1.56	12	0.26	38.00	1827.00	3590	20240709	-20.61	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
100	20241113	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	-50	5	-1.77	76601095	27773	83.60	2830	2830	2705	3675	1985	2830	2758.11	0.07	-1451	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	358	73.16	1.52	12	0.22	38.00	1827.00	3590	20240709	-22.56	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3590	-22.56	20240709	2575	7.96	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
101	20241113	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2760	-70	5	-2.47	74254230	26923	81.04	2830	2830	2705	3675	1985	2830	2758.02	0.07	-1399	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	355	72.63	1.51	12	0.21	38.00	1827.00	3590	20240709	-23.12	2575	20240805	7.18	3590	-23.12	20240709	2575	7.18	20240805	3590	-23.12	20240709	2575	7.18	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
102	20241113	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2730	-100	5	-3.53	44424270	16049	48.31	2830	2830	2720	3675	1985	2830	2768.04	0.07	-828	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	352	71.84	1.49	12	0.12	38.00	1827.00	3590	20240709	-23.96	2575	20240805	6.02	3590	-23.96	20240709	2575	6.02	20240805	3590	-23.96	20240709	2575	6.02	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
103	20241113	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-30	5	-1.06	32601990	11754	35.38	2830	2830	2720	3675	1985	2830	2773.69	0.07	-766	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	361	73.68	1.53	12	0.09	38.00	1827.00	3590	20240709	-22.01	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3590	-22.01	20240709	2575	8.74	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
104	20241113	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2785	-45	5	-1.59	17883215	6490	19.54	2830	2830	2720	3675	1985	2830	2755.50	0.07	-696	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	359	73.29	1.52	12	0.05	38.00	1827.00	3590	20240709	-22.42	2575	20240805	8.16	3590	-22.42	20240709	2575	8.16	20240805	3590	-22.42	20240709	2575	8.16	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
105	20241113	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-15	5	-0.53	1827320	666	2.00	2830	2830	2720	3675	1985	2830	2743.72	0.07	-47	2913	2871	2798	2756	2683	2892	2777	64	845	500	1980	5	1	12877215	362	74.08	1.54	12	0.01	38.00	1827.00	3590	20240709	-21.59	2575	20240805	9.32	3590	-21.59	20240709	2575	9.32	20240805	3590	-21.59	20240709	2575	9.32	20240805	0.19	N	303360	500	64 억	8489	N	N	N	N
106	20241112	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	60	2	2.17	91905380	33205	176.20	2760	2840	2725	3600	1940	2770	2767.75	0.08	-2942	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	364	74.47	1.55	12	0.26	38.00	1827.00	3590	20240709	-21.17	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3590	-21.17	20240709	2575	9.90	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
107	20241112	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2790	20	2	0.72	89305950	32282	171.30	2760	2840	2725	3600	1940	2770	2766.43	0.08	-2935	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	359	73.42	1.53	12	0.25	38.00	1827.00	3590	20240709	-22.28	2575	20240805	8.35	3590	-22.28	20240709	2575	8.35	20240805	3590	-22.28	20240709	2575	8.35	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
108	20241112	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2795	25	2	0.90	77947820	28200	149.64	2760	2840	2725	3600	1940	2770	2764.11	0.08	-3005	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	360	73.55	1.53	12	0.22	38.00	1827.00	3590	20240709	-22.14	2575	20240805	8.54	3590	-22.14	20240709	2575	8.54	20240805	3590	-22.14	20240709	2575	8.54	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
109	20241112	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	60	2	2.17	74039280	26798	142.20	2760	2840	2725	3600	1940	2770	2762.87	0.08	-3005	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	364	74.47	1.55	12	0.21	38.00	1827.00	3590	20240709	-21.17	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3590	-21.17	20240709	2575	9.90	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
110	20241112	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	65	2	2.35	73619525	26649	141.41	2760	2840	2725	3600	1940	2770	2762.56	0.08	-2945	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	365	74.61	1.55	12	0.21	38.00	1827.00	3590	20240709	-21.03	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3590	-21.03	20240709	2575	10.10	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
111	20241112	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	10	2	0.36	62456600	22637	120.12	2760	2795	2725	3600	1940	2770	2759.05	0.08	-2941	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	358	73.16	1.52	12	0.18	38.00	1827.00	3590	20240709	-22.56	2575	20240805	7.96	3590	-22.56	20240709	2575	7.96	20240805	3590	-22.56	20240709	2575	7.96	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
112	20241112	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-20	5	-0.72	44244700	16054	85.19	2760	2795	2725	3600	1940	2770	2755.99	0.08	-2273	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	354	72.37	1.51	12	0.12	38.00	1827.00	3590	20240709	-23.40	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3590	-23.40	20240709	2575	6.80	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
113	20241112	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-30	5	-1.08	4234125	1531	8.12	2760	2795	2740	3600	1940	2770	2765.59	0.08	33	2810	2790	2750	2730	2690	2800	2740	64	830	500	1930	5	1	12877215	353	72.11	1.50	12	0.01	38.00	1827.00	3590	20240709	-23.68	2575	20240805	6.41	3590	-23.68	20240709	2575	6.41	20240805	3590	-23.68	20240709	2575	6.41	20240805	0.19	N	303360	500	64 억	9664	N	N	N	N
114	20241111	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	0	3	0.00	51459955	18802	77.34	2760	2770	2710	3600	1940	2770	2736.94	0.08	-963	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	357	72.89	1.52	12	0.15	38.00	1827.00	3590	20240709	-22.84	2575	20240805	7.57	3590	-22.84	20240709	2575	7.57	20240805	3590	-22.84	20240709	2575	7.57	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
115	20241111	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	47079920	17215	70.81	2760	2760	2710	3600	1940	2770	2734.82	0.08	-940	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	355	72.50	1.51	12	0.13	38.00	1827.00	3590	20240709	-23.26	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3590	-23.26	20240709	2575	6.99	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
116	20241111	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	33218290	12171	50.07	2760	2760	2710	3600	1940	2770	2729.30	0.08	-886	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	355	72.50	1.51	12	0.09	38.00	1827.00	3590	20240709	-23.26	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3590	-23.26	20240709	2575	6.99	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
117	20241111	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-20	5	-0.72	33116615	12134	49.91	2760	2760	2710	3600	1940	2770	2729.24	0.08	-864	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	354	72.37	1.51	12	0.09	38.00	1827.00	3590	20240709	-23.40	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3590	-23.40	20240709	2575	6.80	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
118	20241111	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	-35	5	-1.26	31538405	11557	47.54	2760	2760	2710	3600	1940	2770	2728.94	0.08	-809	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	352	71.97	1.50	12	0.09	38.00	1827.00	3590	20240709	-23.82	2575	20240805	6.21	3590	-23.82	20240709	2575	6.21	20240805	3590	-23.82	20240709	2575	6.21	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
119	20241111	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	-20	5	-0.72	31257810	11454	47.12	2760	2760	2710	3600	1940	2770	2728.99	0.08	-809	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	354	72.37	1.51	12	0.09	38.00	1827.00	3590	20240709	-23.40	2575	20240805	6.80	3590	-23.40	20240709	2575	6.80	20240805	3590	-23.40	20240709	2575	6.80	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
120	20241111	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2710	-60	5	-2.17	29378895	10765	44.28	2760	2760	2710	3600	1940	2770	2729.11	0.08	-749	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	349	71.32	1.48	12	0.08	38.00	1827.00	3590	20240709	-24.51	2575	20240805	5.24	3590	-24.51	20240709	2575	5.24	20240805	3590	-24.51	20240709	2575	5.24	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
121	20241111	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	397255	144	0.59	2760	2760	2750	3600	1940	2770	2758.72	0.08	-28	2883	2826	2783	2726	2683	2805	2705	64	830	500	1930	5	1	12877215	355	72.50	1.51	12	0.00	38.00	1827.00	3590	20240709	-23.26	2575	20240805	6.99	3590	-23.26	20240709	2575	6.99	20240805	3590	-23.26	20240709	2575	6.99	20240805	0.17	N	303360	500	64 억	10586	N	N	N	N
122	20241108	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	-70	5	-2.46	67246965	24294	272.11	2810	2840	2740	3690	1990	2840	2768.05	0.08	638	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	357	72.89	1.52	12	0.19	38.00	1827.00	3590	20240709	-22.84	2575	20240805	7.57	3590	-22.84	20240709	2575	7.57	20240805	3590	-22.84	20240709	2575	7.57	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
123	20241108	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2800	-40	5	-1.41	64926705	23457	262.74	2810	2840	2740	3690	1990	2840	2767.90	0.08	935	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	361	73.68	1.53	12	0.18	38.00	1827.00	3590	20240709	-22.01	2575	20240805	8.74	3590	-22.01	20240709	2575	8.74	20240805	3590	-22.01	20240709	2575	8.74	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
124	20241108	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-75	5	-2.64	52639695	19001	212.82	2810	2835	2745	3690	1990	2840	2770.36	0.08	1736	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	356	72.76	1.51	12	0.15	38.00	1827.00	3590	20240709	-22.98	2575	20240805	7.38	3590	-22.98	20240709	2575	7.38	20240805	3590	-22.98	20240709	2575	7.38	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
125	20241108	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2765	-75	5	-2.64	34775935	12524	140.28	2810	2835	2745	3690	1990	2840	2776.74	0.08	1741	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	356	72.76	1.51	12	0.10	38.00	1827.00	3590	20240709	-22.98	2575	20240805	7.38	3590	-22.98	20240709	2575	7.38	20240805	3590	-22.98	20240709	2575	7.38	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
126	20241108	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-20	5	-0.70	11246530	4056	45.43	2810	2820	2745	3690	1990	2840	2772.81	0.08	524	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	363	74.21	1.54	12	0.03	38.00	1827.00	3590	20240709	-21.45	2575	20240805	9.51	3590	-21.45	20240709	2575	9.51	20240805	3590	-21.45	20240709	2575	9.51	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
127	20241108	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	-20	5	-0.70	10730470	3873	43.38	2810	2820	2745	3690	1990	2840	2770.58	0.08	555	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	363	74.21	1.54	12	0.03	38.00	1827.00	3590	20240709	-21.45	2575	20240805	9.51	3590	-21.45	20240709	2575	9.51	20240805	3590	-21.45	20240709	2575	9.51	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
128	20241108	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2810	-30	5	-1.06	8552300	3097	34.69	2810	2820	2745	3690	1990	2840	2761.48	0.08	585	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	3590	20240709	-21.73	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3590	-21.73	20240709	2575	9.13	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
129	20241108	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2810	-30	5	-1.06	8378750	3035	33.99	2810	2820	2745	3690	1990	2840	2760.71	0.08	600	2953	2896	2818	2761	2683	2857	2722	64	850	500	1980	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	3590	20240709	-21.73	2575	20240805	9.13	3590	-21.73	20240709	2575	9.13	20240805	3590	-21.73	20240709	2575	9.13	20240805	0.19	N	303360	500	64 억	9948	N	N	N	N
130	20241107	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-40	5	-1.39	25071560	8928	71.48	2850	2875	2740	3740	2020	2880	2808.19	0.08	-458	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	366	74.74	1.55	12	0.07	38.00	1827.00	3590	20240709	-20.89	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3590	-20.89	20240709	2575	10.29	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
131	20241107	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	-35	5	-1.22	23981170	8541	68.38	2850	2875	2740	3740	2020	2880	2807.77	0.08	-435	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	366	74.87	1.56	12	0.07	38.00	1827.00	3590	20240709	-20.75	2575	20240805	10.49	3590	-20.75	20240709	2575	10.49	20240805	3590	-20.75	20240709	2575	10.49	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
132	20241107	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-50	5	-1.74	22733090	8099	64.84	2850	2875	2740	3740	2020	2880	2806.90	0.08	-258	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	364	74.47	1.55	12	0.06	38.00	1827.00	3590	20240709	-21.17	2575	20240805	9.90	3590	-21.17	20240709	2575	9.90	20240805	3590	-21.17	20240709	2575	9.90	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
133	20241107	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	21293685	7591	60.77	2850	2875	2740	3740	2020	2880	2805.12	0.08	217	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	365	74.61	1.55	12	0.06	38.00	1827.00	3590	20240709	-21.03	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3590	-21.03	20240709	2575	10.10	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
134	20241107	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2785	-95	5	-3.30	18199045	6489	51.95	2850	2875	2740	3740	2020	2880	2804.60	0.08	498	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	359	73.29	1.52	12	0.05	38.00	1827.00	3590	20240709	-22.42	2575	20240805	8.16	3590	-22.42	20240709	2575	8.16	20240805	3590	-22.42	20240709	2575	8.16	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
135	20241107	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-20	5	-0.69	3951535	1387	11.10	2850	2875	2830	3740	2020	2880	2848.98	0.08	-221	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	368	75.26	1.57	12	0.01	38.00	1827.00	3590	20240709	-20.33	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3590	-20.33	20240709	2575	11.07	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
136	20241107	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-25	5	-0.87	1413265	496	3.97	2850	2875	2830	3740	2020	2880	2849.32	0.08	-126	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	368	75.13	1.56	12	0.00	38.00	1827.00	3590	20240709	-20.47	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3590	-20.47	20240709	2575	10.87	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
137	20241107	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2835	-45	5	-1.56	993845	349	2.79	2850	2870	2830	3740	2020	2880	2847.69	0.08	-6	3000	2940	2885	2825	2770	2970	2855	64	860	500	2010	5	1	12877215	365	74.61	1.55	12	0.00	38.00	1827.00	3590	20240709	-21.03	2575	20240805	10.10	3590	-21.03	20240709	2575	10.10	20240805	3590	-21.03	20240709	2575	10.10	20240805	0.19	N	303360	500	64 억	10406	N	N	N	N
138	20241106	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	30	2	1.05	35826840	12489	40.31	2850	2945	2830	3705	1995	2850	2868.67	0.09	-614	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	371	75.79	1.58	12	0.10	38.00	1827.00	3590	20240709	-19.78	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3590	-19.78	20240709	2575	11.84	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
139	20241106	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2880	30	2	1.05	35677085	12437	40.14	2850	2945	2830	3705	1995	2850	2868.62	0.09	-612	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	371	75.79	1.58	12	0.10	38.00	1827.00	3590	20240709	-19.78	2575	20240805	11.84	3590	-19.78	20240709	2575	11.84	20240805	3590	-19.78	20240709	2575	11.84	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
140	20241106	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2900	50	2	1.75	34147255	11906	38.43	2850	2945	2830	3705	1995	2850	2868.07	0.09	-593	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	373	76.32	1.59	12	0.09	38.00	1827.00	3590	20240709	-19.22	2575	20240805	12.62	3590	-19.22	20240709	2575	12.62	20240805	3590	-19.22	20240709	2575	12.62	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
141	20241106	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	0	3	0.00	25694235	8945	28.87	2850	2945	2830	3705	1995	2850	2872.47	0.09	-516	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	367	75.00	1.56	12	0.07	38.00	1827.00	3590	20240709	-20.61	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
142	20241106	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	25	2	0.88	19766075	6883	22.22	2850	2945	2830	3705	1995	2850	2871.72	0.09	-502	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	370	75.66	1.57	12	0.05	38.00	1827.00	3590	20240709	-19.92	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3590	-19.92	20240709	2575	11.65	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
143	20241106	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2885	35	2	1.23	18858305	6567	21.20	2850	2945	2830	3705	1995	2850	2871.68	0.09	-399	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	372	75.92	1.58	12	0.05	38.00	1827.00	3590	20240709	-19.64	2575	20240805	12.04	3590	-19.64	20240709	2575	12.04	20240805	3590	-19.64	20240709	2575	12.04	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
144	20241106	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2890	40	2	1.40	6642990	2309	7.45	2850	2945	2850	3705	1995	2850	2877.00	0.09	-53	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	372	76.05	1.58	12	0.02	38.00	1827.00	3590	20240709	-19.50	2575	20240805	12.23	3590	-19.50	20240709	2575	12.23	20240805	3590	-19.50	20240709	2575	12.23	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
145	20241106	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2875	25	2	0.88	467735	164	0.53	2850	2875	2850	3705	1995	2850	2852.04	0.09	-12	3036	2942	2851	2757	2666	2897	2712	64	855	500	1990	5	1	12877215	370	75.66	1.57	12	0.00	38.00	1827.00	3590	20240709	-19.92	2575	20240805	11.65	3590	-19.92	20240709	2575	11.65	20240805	3590	-19.92	20240709	2575	11.65	20240805	0.18	N	303360	500	64 억	11008	N	N	N	N
146	20241105	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2850	-95	5	-3.23	87202325	30980	71.41	2945	2945	2760	3825	2065	2945	2814.79	0.05	4431	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	367	75.00	1.56	12	0.24	38.00	1827.00	3590	20240709	-20.61	2575	20240805	10.68	3590	-20.61	20240709	2575	10.68	20240805	3590	-20.61	20240709	2575	10.68	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
147	20241105	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-120	5	-4.07	83513025	29679	68.41	2945	2945	2760	3825	2065	2945	2813.88	0.05	5531	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	364	74.34	1.55	12	0.23	38.00	1827.00	3590	20240709	-21.31	2575	20240805	9.71	3590	-21.31	20240709	2575	9.71	20240805	3590	-21.31	20240709	2575	9.71	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
148	20241105	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2855	-90	5	-3.06	78173565	27798	64.08	2945	2945	2760	3825	2065	2945	2812.20	0.05	5744	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	368	75.13	1.56	12	0.22	38.00	1827.00	3590	20240709	-20.47	2575	20240805	10.87	3590	-20.47	20240709	2575	10.87	20240805	3590	-20.47	20240709	2575	10.87	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
149	20241105	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	-75	5	-2.55	78079505	27765	64.00	2945	2945	2760	3825	2065	2945	2812.16	0.05	5770	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	370	75.53	1.57	12	0.22	38.00	1827.00	3590	20240709	-20.06	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3590	-20.06	20240709	2575	11.46	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
150	20241105	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	-75	5	-2.55	75610890	26896	62.00	2945	2945	2760	3825	2065	2945	2811.23	0.05	5770	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	370	75.53	1.57	12	0.21	38.00	1827.00	3590	20240709	-20.06	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3590	-20.06	20240709	2575	11.46	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
151	20241105	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-85	5	-2.89	71115220	25325	58.38	2945	2945	2760	3825	2065	2945	2808.10	0.05	6754	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	368	75.26	1.57	12	0.20	38.00	1827.00	3590	20240709	-20.33	2575	20240805	11.07	3590	-20.33	20240709	2575	11.07	20240805	3590	-20.33	20240709	2575	11.07	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
152	20241105	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-105	5	-3.57	68010195	24238	55.87	2945	2945	2760	3825	2065	2945	2805.93	0.05	7588	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	366	74.74	1.55	12	0.19	38.00	1827.00	3590	20240709	-20.89	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3590	-20.89	20240709	2575	10.29	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
153	20241105	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	0	3	0.00	503595	171	0.39	2945	2945	2945	3825	2065	2945	2945.00	0.05	-122	3171	3057	2966	2852	2761	3012	2807	64	880	500	2060	5	1	12877215	379	77.50	1.61	12	0.00	38.00	1827.00	3590	20240709	-17.97	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3590	-17.97	20240709	2575	14.37	20240805	0.18	N	303360	500	64 억	6577	N	N	N	N
154	20241104	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	-15	5	-0.51	131337730	43381	94.57	3045	3080	2875	3845	2075	2960	3027.54	0.06	-931	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	379	77.50	1.61	12	0.34	38.00	1827.00	3590	20240709	-17.97	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3590	-17.97	20240709	2575	14.37	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
155	20241104	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	-50	5	-1.69	123285165	40643	88.60	3045	3080	2875	3845	2075	2960	3033.37	0.06	-7	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	375	76.58	1.59	12	0.32	38.00	1827.00	3590	20240709	-18.94	2575	20240805	13.01	3590	-18.94	20240709	2575	13.01	20240805	3590	-18.94	20240709	2575	13.01	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
156	20241104	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-5	5	-0.17	116673345	38361	83.63	3045	3080	2910	3845	2075	2960	3041.46	0.06	122	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	381	77.76	1.62	12	0.30	38.00	1827.00	3590	20240709	-17.69	2575	20240805	14.76	3590	-17.69	20240709	2575	14.76	20240805	3590	-17.69	20240709	2575	14.76	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
157	20241104	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-5	5	-0.17	115654350	38016	82.88	3045	3080	2910	3845	2075	2960	3042.25	0.06	122	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	381	77.76	1.62	12	0.30	38.00	1827.00	3590	20240709	-17.69	2575	20240805	14.76	3590	-17.69	20240709	2575	14.76	20240805	3590	-17.69	20240709	2575	14.76	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
158	20241104	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2955	-5	5	-0.17	113390285	37249	81.21	3045	3080	2910	3845	2075	2960	3044.12	0.06	122	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	381	77.76	1.62	12	0.29	38.00	1827.00	3590	20240709	-17.69	2575	20240805	14.76	3590	-17.69	20240709	2575	14.76	20240805	3590	-17.69	20240709	2575	14.76	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
159	20241104	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	5	2	0.17	113128045	37160	81.01	3045	3080	2910	3845	2075	2960	3044.35	0.06	129	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	382	78.03	1.62	12	0.29	38.00	1827.00	3590	20240709	-17.41	2575	20240805	15.15	3590	-17.41	20240709	2575	15.15	20240805	3590	-17.41	20240709	2575	15.15	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
160	20241104	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2965	5	2	0.17	112416445	36920	80.49	3045	3080	2910	3845	2075	2960	3044.87	0.06	129	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	382	78.03	1.62	12	0.29	38.00	1827.00	3590	20240709	-17.41	2575	20240805	15.15	3590	-17.41	20240709	2575	15.15	20240805	3590	-17.41	20240709	2575	15.15	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
161	20241104	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3075	115	2	3.89	100600150	32981	71.90	3045	3080	2990	3845	2075	2960	3050.25	0.06	502	3200	3080	2940	2820	2680	3140	2880	64	885	500	2070	5	1	12877215	396	80.92	1.68	12	0.26	38.00	1827.00	3590	20240709	-14.35	2575	20240805	19.42	3590	-14.35	20240709	2575	19.42	20240805	3590	-14.35	20240709	2575	19.42	20240805	0.21	N	303360	500	64 억	7508	N	N	N	N
162	20241101	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2960	130	2	4.59	135116465	45867	307.96	2830	3060	2800	3675	1985	2830	2945.80	0.06	-732	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	381	77.89	1.62	12	0.36	38.00	1827.00	3590	20240709	-17.55	2575	20240805	14.95	3590	-17.55	20240709	2575	14.95	20240805	3590	-17.55	20240709	2575	14.95	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
163	20241101	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2945	115	2	4.06	128422415	43605	292.77	2830	3060	2800	3675	1985	2830	2945.13	0.06	-730	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	379	77.50	1.61	12	0.34	38.00	1827.00	3590	20240709	-17.97	2575	20240805	14.37	3590	-17.97	20240709	2575	14.37	20240805	3590	-17.97	20240709	2575	14.37	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
164	20241101	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2940	110	2	3.89	117312620	39783	267.11	2830	3060	2800	3675	1985	2830	2948.81	0.06	-1073	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	379	77.37	1.61	12	0.31	38.00	1827.00	3590	20240709	-18.11	2575	20240805	14.17	3590	-18.11	20240709	2575	14.17	20240805	3590	-18.11	20240709	2575	14.17	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
165	20241101	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2935	105	2	3.71	106812650	36222	243.20	2830	3060	2800	3675	1985	2830	2948.83	0.06	-394	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	378	77.24	1.61	12	0.28	38.00	1827.00	3590	20240709	-18.25	2575	20240805	13.98	3590	-18.25	20240709	2575	13.98	20240805	3590	-18.25	20240709	2575	13.98	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
166	20241101	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2910	80	2	2.83	97280720	32970	221.36	2830	3060	2800	3675	1985	2830	2950.58	0.06	-189	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	375	76.58	1.59	12	0.26	38.00	1827.00	3590	20240709	-18.94	2575	20240805	13.01	3590	-18.94	20240709	2575	13.01	20240805	3590	-18.94	20240709	2575	13.01	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
167	20241101	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	40	2	1.41	27965310	9627	64.64	2830	2980	2800	3675	1985	2830	2904.88	0.06	-263	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	370	75.53	1.57	12	0.07	38.00	1827.00	3590	20240709	-20.06	2575	20240805	11.46	3590	-20.06	20240709	2575	11.46	20240805	3590	-20.06	20240709	2575	11.46	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
168	20241101	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2805	-25	5	-0.88	2931240	1035	6.95	2830	2880	2800	3675	1985	2830	2832.12	0.06	-64	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	361	73.82	1.54	12	0.01	38.00	1827.00	3590	20240709	-21.87	2575	20240805	8.93	3590	-21.87	20240709	2575	8.93	20240805	3590	-21.87	20240709	2575	8.93	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N
169	20241101	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	10	2	0.35	348560	123	0.83	2830	2880	2830	3675	1985	2830	2833.82	0.06	-16	2996	2912	2856	2772	2716	2955	2815	64	845	500	1980	5	1	12877215	366	74.74	1.55	12	0.00	38.00	1827.00	3590	20240709	-20.89	2575	20240805	10.29	3590	-20.89	20240709	2575	10.29	20240805	3590	-20.89	20240709	2575	10.29	20240805	0.21	N	303360	500	64 억	7865	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History