KissMeData/462510/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-370	5	-3.81	750981310	79217	105.12	9730	9750	9310	12630	6810	9720	9480.09	1.48	0	-9420	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	809	-7.61	8.00	12	0.92	-1228.00	1169.00	56000	20240617	-83.30	8200	20241115	14.02	56000	-83.30	20240617	8200	14.02	20241115	56000	-83.30	20240617	8200	14.02	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
3	20241129	151508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	-410	5	-4.22	741587400	78212	103.79	9730	9750	9310	12630	6810	9720	9481.76	1.48	0	-9381	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	805	-7.58	7.96	12	0.90	-1228.00	1169.00	56000	20240617	-83.38	8200	20241115	13.54	56000	-83.38	20240617	8200	13.54	20241115	56000	-83.38	20240617	8200	13.54	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
4	20241129	141511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-250	5	-2.57	589310760	61931	82.18	9730	9750	9380	12630	6810	9720	9515.60	1.48	0	-11118	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	819	-7.71	8.10	12	0.72	-1228.00	1169.00	56000	20240617	-83.09	8200	20241115	15.49	56000	-83.09	20240617	8200	15.49	20241115	56000	-83.09	20240617	8200	15.49	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
5	20241129	131506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-290	5	-2.98	525486930	55198	73.25	9730	9750	9380	12630	6810	9720	9520.04	1.48	0	-13040	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	816	-7.68	8.07	12	0.64	-1228.00	1169.00	56000	20240617	-83.16	8200	20241115	15.00	56000	-83.16	20240617	8200	15.00	20241115	56000	-83.16	20240617	8200	15.00	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
6	20241129	121507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-270	5	-2.78	489849350	51425	68.24	9730	9750	9380	12630	6810	9720	9525.51	1.48	0	-14635	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	817	-7.70	8.08	12	0.59	-1228.00	1169.00	56000	20240617	-83.12	8200	20241115	15.24	56000	-83.12	20240617	8200	15.24	20241115	56000	-83.12	20240617	8200	15.24	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
7	20241129	111509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-340	5	-3.50	437002450	45807	60.79	9730	9750	9380	12630	6810	9720	9540.08	1.48	0	-15287	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	811	-7.64	8.02	12	0.53	-1228.00	1169.00	56000	20240617	-83.25	8200	20241115	14.39	56000	-83.25	20240617	8200	14.39	20241115	56000	-83.25	20240617	8200	14.39	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
8	20241129	101500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-200	5	-2.06	328121580	34265	45.47	9730	9750	9410	12630	6810	9720	9576.00	1.48	0	-13926	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	824	-7.75	8.14	12	0.40	-1228.00	1169.00	56000	20240617	-83.00	8200	20241115	16.10	56000	-83.00	20240617	8200	16.10	20241115	56000	-83.00	20240617	8200	16.10	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
9	20241129	091505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-20	5	-0.21	67072470	6929	9.19	9730	9750	9630	12630	6810	9720	9679.96	1.48	0	-2235	9966	9842	9726	9602	9486	9905	9665	43	2910	500	6800	10	1	8650735	839	-7.90	8.30	12	0.08	-1228.00	1169.00	56000	20240617	-82.68	8200	20241115	18.29	56000	-82.68	20240617	8200	18.29	20241115	56000	-82.68	20240617	8200	18.29	20241115	2.33	N	462510	500	43 억		127937	N	N	0	N	00	N
10	20241128	161444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	80	2	0.83	709945420	72874	92.15	9610	9850	9610	12530	6750	9640	9742.15	1.43	0	4029	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	841	-7.92	8.31	12	0.84	-1228.00	1169.00	56000	20240617	-82.64	8200	20241115	18.54	56000	-82.64	20240617	8200	18.54	20241115	56000	-82.64	20240617	8200	18.54	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
11	20241128	151513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	60	2	0.62	695419780	71378	90.25	9610	9850	9610	12530	6750	9640	9742.77	1.43	0	4128	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	839	-7.90	8.30	12	0.83	-1228.00	1169.00	56000	20240617	-82.68	8200	20241115	18.29	56000	-82.68	20240617	8200	18.29	20241115	56000	-82.68	20240617	8200	18.29	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
12	20241128	141512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	150	2	1.56	560717180	57472	72.67	9610	9850	9610	12530	6750	9640	9756.35	1.43	0	2488	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	847	-7.97	8.37	12	0.66	-1228.00	1169.00	56000	20240617	-82.52	8200	20241115	19.39	56000	-82.52	20240617	8200	19.39	20241115	56000	-82.52	20240617	8200	19.39	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
13	20241128	131508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	180	2	1.87	477342690	48947	61.89	9610	9850	9610	12530	6750	9640	9752.24	1.43	0	2576	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	850	-8.00	8.40	12	0.57	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
14	20241128	121506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	120	2	1.24	392341650	40278	50.93	9610	9850	9610	12530	6750	9640	9740.84	1.43	0	2563	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	844	-7.95	8.35	12	0.47	-1228.00	1169.00	56000	20240617	-82.57	8200	20241115	19.02	56000	-82.57	20240617	8200	19.02	20241115	56000	-82.57	20240617	8200	19.02	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
15	20241128	111511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	80	2	0.83	331739960	34062	43.07	9610	9850	9610	12530	6750	9640	9739.30	1.43	0	3365	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	841	-7.92	8.31	12	0.39	-1228.00	1169.00	56000	20240617	-82.64	8200	20241115	18.54	56000	-82.64	20240617	8200	18.54	20241115	56000	-82.64	20240617	8200	18.54	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
16	20241128	101507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	110	2	1.14	210870500	21669	27.40	9610	9850	9610	12530	6750	9640	9731.44	1.43	0	5390	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	843	-7.94	8.34	12	0.25	-1228.00	1169.00	56000	20240617	-82.59	8200	20241115	18.90	56000	-82.59	20240617	8200	18.90	20241115	56000	-82.59	20240617	8200	18.90	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
17	20241128	091505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	140	2	1.45	48131740	4956	6.27	9610	9850	9610	12530	6750	9640	9711.81	1.43	0	-823	9793	9716	9573	9496	9353	9755	9535	43	2890	500	6740	10	1	8650735	846	-7.96	8.37	12	0.06	-1228.00	1169.00	56000	20240617	-82.54	8200	20241115	19.27	56000	-82.54	20240617	8200	19.27	20241115	56000	-82.54	20240617	8200	19.27	20241115	2.32	N	462510	500	43 억		123845	N	N	0	N	00	N
18	20241127	161427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	200	2	2.12	736212290	77016	56.60	9450	9650	9430	12270	6610	9440	9559.10	1.34	0	7408	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	834	-7.85	8.25	12	0.89	-1228.00	1169.00	56000	20240617	-82.79	8200	20241115	17.56	56000	-82.79	20240617	8200	17.56	20241115	56000	-82.79	20240617	8200	17.56	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
19	20241127	151456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	150	2	1.59	697478470	72994	53.64	9450	9650	9430	12270	6610	9440	9555.28	1.34	0	6316	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	830	-7.81	8.20	12	0.84	-1228.00	1169.00	56000	20240617	-82.88	8200	20241115	16.95	56000	-82.88	20240617	8200	16.95	20241115	56000	-82.88	20240617	8200	16.95	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
20	20241127	141448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	120	2	1.27	578702970	60614	44.54	9450	9650	9430	12270	6610	9440	9547.35	1.34	0	3219	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	827	-7.79	8.18	12	0.70	-1228.00	1169.00	56000	20240617	-82.93	8200	20241115	16.59	56000	-82.93	20240617	8200	16.59	20241115	56000	-82.93	20240617	8200	16.59	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
21	20241127	131447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	180	2	1.91	532875820	55824	41.02	9450	9650	9430	12270	6610	9440	9545.64	1.34	0	619	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	832	-7.83	8.23	12	0.65	-1228.00	1169.00	56000	20240617	-82.82	8200	20241115	17.32	56000	-82.82	20240617	8200	17.32	20241115	56000	-82.82	20240617	8200	17.32	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
22	20241127	121503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	0	3	0.00	450312610	47160	34.66	9450	9650	9430	12270	6610	9440	9548.61	1.34	0	-2657	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	817	-7.69	8.08	12	0.55	-1228.00	1169.00	56000	20240617	-83.14	8200	20241115	15.12	56000	-83.14	20240617	8200	15.12	20241115	56000	-83.14	20240617	8200	15.12	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
23	20241127	111453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	110	2	1.17	413817330	43303	31.82	9450	9650	9430	12270	6610	9440	9556.32	1.34	0	-3215	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	826	-7.78	8.17	12	0.50	-1228.00	1169.00	56000	20240617	-82.95	8200	20241115	16.46	56000	-82.95	20240617	8200	16.46	20241115	56000	-82.95	20240617	8200	16.46	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
24	20241127	101457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	160	2	1.69	326330680	34150	25.10	9450	9650	9430	12270	6610	9440	9555.80	1.34	0	-3076	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	830	-7.82	8.21	12	0.39	-1228.00	1169.00	56000	20240617	-82.86	8200	20241115	17.07	56000	-82.86	20240617	8200	17.07	20241115	56000	-82.86	20240617	8200	17.07	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
25	20241127	091453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	70	2	0.74	86833050	9078	6.67	9450	9620	9450	12270	6610	9440	9565.22	1.34	0	-1392	9880	9660	9540	9320	9200	9600	9260	43	2830	500	6600	10	1	8650735	823	-7.74	8.14	12	0.10	-1228.00	1169.00	56000	20240617	-83.02	8200	20241115	15.98	56000	-83.02	20240617	8200	15.98	20241115	56000	-83.02	20240617	8200	15.98	20241115	2.33	N	462510	500	43 억		116308	N	N	0	N	00	N
26	20241126	161428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	-260	5	-2.68	1278566370	134125	105.86	9740	9760	9420	12610	6790	9700	9533.26	0.81	0	46260	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	817	-7.69	8.08	12	1.55	-1228.00	1169.00	56000	20240617	-83.14	8200	20241115	15.12	56000	-83.14	20240617	8200	15.12	20241115	56000	-83.14	20240617	8200	15.12	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
27	20241126	151446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-190	5	-1.96	1177311310	123438	97.43	9740	9760	9420	12610	6790	9700	9537.67	0.81	0	41427	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	823	-7.74	8.14	12	1.43	-1228.00	1169.00	56000	20240617	-83.02	8200	20241115	15.98	56000	-83.02	20240617	8200	15.98	20241115	56000	-83.02	20240617	8200	15.98	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
28	20241126	141448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-200	5	-2.06	1015527500	106440	84.01	9740	9760	9420	12610	6790	9700	9540.84	0.81	0	33544	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	822	-7.74	8.13	12	1.23	-1228.00	1169.00	56000	20240617	-83.04	8200	20241115	15.85	56000	-83.04	20240617	8200	15.85	20241115	56000	-83.04	20240617	8200	15.85	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
29	20241126	131442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	-240	5	-2.47	792711370	82925	65.45	9740	9760	9430	12610	6790	9700	9559.38	0.81	0	27413	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	818	-7.70	8.09	12	0.96	-1228.00	1169.00	56000	20240617	-83.11	8200	20241115	15.37	56000	-83.11	20240617	8200	15.37	20241115	56000	-83.11	20240617	8200	15.37	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
30	20241126	121449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-170	5	-1.75	622360620	64934	51.25	9740	9760	9470	12610	6790	9700	9584.51	0.81	0	19835	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	824	-7.76	8.15	12	0.75	-1228.00	1169.00	56000	20240617	-82.98	8200	20241115	16.22	56000	-82.98	20240617	8200	16.22	20241115	56000	-82.98	20240617	8200	16.22	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
31	20241126	111453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-70	5	-0.72	412439570	42908	33.87	9740	9760	9510	12610	6790	9700	9612.18	0.81	0	14416	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	833	-7.84	8.24	12	0.50	-1228.00	1169.00	56000	20240617	-82.80	8200	20241115	17.44	56000	-82.80	20240617	8200	17.44	20241115	56000	-82.80	20240617	8200	17.44	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
32	20241126	101506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-130	5	-1.34	371474960	38646	30.50	9740	9760	9510	12610	6790	9700	9612.25	0.81	0	12722	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	828	-7.79	8.19	12	0.45	-1228.00	1169.00	56000	20240617	-82.91	8200	20241115	16.71	56000	-82.91	20240617	8200	16.71	20241115	56000	-82.91	20240617	8200	16.71	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
33	20241126	091452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	-120	5	-1.24	95636900	9920	7.83	9740	9760	9570	12610	6790	9700	9640.82	0.81	0	2239	10173	9936	9743	9506	9313	9840	9410	43	2910	500	6790	10	1	8650735	829	-7.80	8.20	12	0.11	-1228.00	1169.00	56000	20240617	-82.89	8200	20241115	16.83	56000	-82.89	20240617	8200	16.83	20241115	56000	-82.89	20240617	8200	16.83	20241115	2.32	N	462510	500	43 억		70025	N	N	0	N	00	N
34	20241125	161412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	30	2	0.31	1227600860	125876	5.76	9890	9980	9550	12570	6770	9670	9753.12	0.47	0	28997	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	839	-7.90	8.30	12	1.46	-1228.00	1169.00	56000	20240617	-82.68	8200	20241115	18.29	56000	-82.68	20240617	8200	18.29	20241115	56000	-82.68	20240617	8200	18.29	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
35	20241125	151443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	0	3	0.00	1174513350	120393	5.51	9890	9980	9550	12570	6770	9670	9755.68	0.47	0	27809	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	837	-7.87	8.27	12	1.39	-1228.00	1169.00	56000	20240617	-82.73	8200	20241115	17.93	56000	-82.73	20240617	8200	17.93	20241115	56000	-82.73	20240617	8200	17.93	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
36	20241125	141436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	130	2	1.34	976001670	99875	4.57	9890	9980	9550	12570	6770	9670	9772.25	0.47	0	18767	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	848	-7.98	8.38	12	1.15	-1228.00	1169.00	56000	20240617	-82.50	8200	20241115	19.51	56000	-82.50	20240617	8200	19.51	20241115	56000	-82.50	20240617	8200	19.51	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
37	20241125	131426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	170	2	1.76	908130980	92965	4.26	9890	9980	9550	12570	6770	9670	9768.55	0.47	0	17739	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	851	-8.01	8.42	12	1.07	-1228.00	1169.00	56000	20240617	-82.43	8200	20241115	20.00	56000	-82.43	20240617	8200	20.00	20241115	56000	-82.43	20240617	8200	20.00	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
38	20241125	121443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	220	2	2.28	840093150	86080	3.94	9890	9980	9550	12570	6770	9670	9759.47	0.47	0	16904	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	856	-8.05	8.46	12	1.00	-1228.00	1169.00	56000	20240617	-82.34	8200	20241115	20.61	56000	-82.34	20240617	8200	20.61	20241115	56000	-82.34	20240617	8200	20.61	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
39	20241125	111438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	140	2	1.45	747290110	76677	3.51	9890	9980	9550	12570	6770	9670	9745.97	0.47	0	15043	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	849	-7.99	8.39	12	0.89	-1228.00	1169.00	56000	20240617	-82.48	8200	20241115	19.63	56000	-82.48	20240617	8200	19.63	20241115	56000	-82.48	20240617	8200	19.63	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
40	20241125	101422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	70	2	0.72	589252200	60582	2.77	9890	9980	9550	12570	6770	9670	9726.54	0.47	0	13098	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	843	-7.93	8.33	12	0.70	-1228.00	1169.00	56000	20240617	-82.61	8200	20241115	18.78	56000	-82.61	20240617	8200	18.78	20241115	56000	-82.61	20240617	8200	18.78	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
41	20241125	091419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	90	2	0.93	241075900	24565	1.12	9890	9980	9610	12570	6770	9670	9813.91	0.47	0	9902	12716	11192	10426	8902	8136	10810	8520	43	2900	500	6760	10	1	8650735	844	-7.95	8.35	12	0.28	-1228.00	1169.00	56000	20240617	-82.57	8200	20241115	19.02	56000	-82.57	20240617	8200	19.02	20241115	56000	-82.57	20240617	8200	19.02	20241115	2.23	N	462510	500	43 억		41046	N	N	0	N	00	N
42	20241122	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-280	5	-2.81	23949937940	2180847	1313.79	10080	11950	9660	12930	6970	9950	10982.78	1.29	0	-71495	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	837	-7.87	8.27	12	25.21	-1228.00	1169.00	56000	20240617	-82.73	8200	20241115	17.93	56000	-82.73	20240617	8200	17.93	20241115	56000	-82.73	20240617	8200	17.93	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
43	20241122	151318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-170	5	-1.71	23797434190	2165119	1304.31	10080	11950	9660	12930	6970	9950	10991.28	1.29	0	-73405	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	846	-7.96	8.37	12	25.03	-1228.00	1169.00	56000	20240617	-82.54	8200	20241115	19.27	56000	-82.54	20240617	8200	19.27	20241115	56000	-82.54	20240617	8200	19.27	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
44	20241122	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	23553392150	2140338	1289.38	10080	11950	9660	12930	6970	9950	11004.52	1.29	0	-74764	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	858	-8.08	8.49	12	24.74	-1228.00	1169.00	56000	20240617	-82.29	8200	20241115	20.98	56000	-82.29	20240617	8200	20.98	20241115	56000	-82.29	20240617	8200	20.98	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
45	20241122	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	40	2	0.40	22936406350	2077683	1251.64	10080	11950	9860	12930	6970	9950	11039.42	1.29	0	-70724	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	864	-8.14	8.55	12	24.02	-1228.00	1169.00	56000	20240617	-82.16	8200	20241115	21.83	56000	-82.16	20240617	8200	21.83	20241115	56000	-82.16	20240617	8200	21.83	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
46	20241122	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	130	2	1.31	22234964570	2007220	1209.19	10080	11950	9900	12930	6970	9950	11077.49	1.29	0	-70025	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	872	-8.21	8.62	12	23.20	-1228.00	1169.00	56000	20240617	-82.00	8200	20241115	22.93	56000	-82.00	20240617	8200	22.93	20241115	56000	-82.00	20240617	8200	22.93	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
47	20241122	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	300	2	3.02	21270195110	1912068	1151.87	10080	11950	9900	12930	6970	9950	11124.18	1.29	0	-67097	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	887	-8.35	8.77	12	22.10	-1228.00	1169.00	56000	20240617	-81.70	8200	20241115	25.00	56000	-81.70	20240617	8200	25.00	20241115	56000	-81.70	20240617	8200	25.00	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
48	20241122	101332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	1260	2	12.66	9119269320	822858	495.71	10080	11500	9900	12930	6970	9950	11082.43	1.29	0	-22083	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	970	-9.13	9.59	12	9.51	-1228.00	1169.00	56000	20240617	-79.98	8200	20241115	36.71	56000	-79.98	20240617	8200	36.71	20241115	56000	-79.98	20240617	8200	36.71	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
49	20241122	091324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	200	2	2.01	125394230	12482	7.52	10080	10160	9900	12930	6970	9950	10046.00	1.29	0	1048	10496	10222	9876	9602	9256	10360	9740	43	2980	500	6960	10	1	8650735	878	-8.27	8.68	12	0.14	-1228.00	1169.00	56000	20240617	-81.88	8200	20241115	23.78	56000	-81.88	20240617	8200	23.78	20241115	56000	-81.88	20240617	8200	23.78	20241115	2.25	N	462510	500	43 억		111451	N	N	0	N	00	N
50	20241121	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	280	2	2.90	1637481210	165179	45.89	9570	10150	9530	12570	6770	9670	9913.11	1.32	0	-3972	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	861	-8.10	8.51	12	1.91	-1228.00	1169.00	56000	20240617	-82.23	8200	20241115	21.34	56000	-82.23	20240617	8200	21.34	20241115	56000	-82.23	20240617	8200	21.34	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
51	20241121	151335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	260	2	2.69	1581728210	159575	44.34	9570	10150	9530	12570	6770	9670	9912.13	1.32	0	-2895	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	859	-8.09	8.49	12	1.84	-1228.00	1169.00	56000	20240617	-82.27	8200	20241115	21.10	56000	-82.27	20240617	8200	21.10	20241115	56000	-82.27	20240617	8200	21.10	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
52	20241121	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	300	2	3.10	1371409210	138517	38.49	9570	10150	9530	12570	6770	9670	9900.66	1.32	0	-5833	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	862	-8.12	8.53	12	1.60	-1228.00	1169.00	56000	20240617	-82.20	8200	20241115	21.59	56000	-82.20	20240617	8200	21.59	20241115	56000	-82.20	20240617	8200	21.59	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
53	20241121	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	190	2	1.96	1097509890	111203	30.90	9570	10150	9530	12570	6770	9670	9869.43	1.32	0	-5618	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	853	-8.03	8.43	12	1.29	-1228.00	1169.00	56000	20240617	-82.39	8200	20241115	20.24	56000	-82.39	20240617	8200	20.24	20241115	56000	-82.39	20240617	8200	20.24	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
54	20241121	121326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	400	2	4.14	899471490	91020	25.29	9570	10150	9530	12570	6770	9670	9882.13	1.32	0	-10782	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	871	-8.20	8.61	12	1.05	-1228.00	1169.00	56000	20240617	-82.02	8200	20241115	22.80	56000	-82.02	20240617	8200	22.80	20241115	56000	-82.02	20240617	8200	22.80	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
55	20241121	111330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	390	2	4.03	644326480	65700	18.25	9570	10080	9530	12570	6770	9670	9807.10	1.32	0	-6457	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	870	-8.19	8.61	12	0.76	-1228.00	1169.00	56000	20240617	-82.04	8200	20241115	22.68	56000	-82.04	20240617	8200	22.68	20241115	56000	-82.04	20240617	8200	22.68	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
56	20241121	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	90	2	0.93	319768540	32987	9.17	9570	9940	9530	12570	6770	9670	9693.77	1.32	0	-3824	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	844	-7.95	8.35	12	0.38	-1228.00	1169.00	56000	20240617	-82.57	8200	20241115	19.02	56000	-82.57	20240617	8200	19.02	20241115	56000	-82.57	20240617	8200	19.02	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
57	20241121	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	20	2	0.21	78956880	8246	2.29	9570	9690	9550	12570	6770	9670	9575.17	1.32	0	1092	10610	10140	9500	9030	8390	10375	9265	43	2900	500	6760	10	1	8650735	838	-7.89	8.29	12	0.10	-1228.00	1169.00	56000	20240617	-82.70	8200	20241115	18.17	56000	-82.70	20240617	8200	18.17	20241115	56000	-82.70	20240617	8200	18.17	20241115	2.22	N	462510	500	43 억		114237	N	N	0	N	00	N
58	20241120	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	810	2	9.14	3435839440	359016	1212.20	8860	9970	8860	11510	6210	8860	9570.03	1.30	0	3910	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	837	-7.87	8.27	12	4.15	-1228.00	1169.00	56000	20240617	-82.73	8200	20241115	17.93	56000	-82.73	20240617	8200	17.93	20241115	56000	-82.73	20240617	8200	17.93	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
59	20241120	151336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	740	2	8.35	3341370340	349221	1179.12	8860	9970	8860	11510	6210	8860	9568.07	1.30	0	1652	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	830	-7.82	8.21	12	4.04	-1228.00	1169.00	56000	20240617	-82.86	8200	20241115	17.07	56000	-82.86	20240617	8200	17.07	20241115	56000	-82.86	20240617	8200	17.07	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
60	20241120	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	740	2	8.35	2703460230	283737	958.02	8860	9910	8860	11510	6210	8860	9528.05	1.30	0	-17783	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	830	-7.82	8.21	12	3.28	-1228.00	1169.00	56000	20240617	-82.86	8200	20241115	17.07	56000	-82.86	20240617	8200	17.07	20241115	56000	-82.86	20240617	8200	17.07	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
61	20241120	131337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	560	2	6.32	2499257120	262415	886.03	8860	9910	8860	11510	6210	8860	9524.06	1.30	0	-22581	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	815	-7.67	8.06	12	3.03	-1228.00	1169.00	56000	20240617	-83.18	8200	20241115	14.88	56000	-83.18	20240617	8200	14.88	20241115	56000	-83.18	20240617	8200	14.88	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
62	20241120	121335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	640	2	7.22	2442472620	256382	865.66	8860	9910	8860	11510	6210	8860	9526.69	1.30	0	-23221	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	822	-7.74	8.13	12	2.96	-1228.00	1169.00	56000	20240617	-83.04	8200	20241115	15.85	56000	-83.04	20240617	8200	15.85	20241115	56000	-83.04	20240617	8200	15.85	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
63	20241120	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	520	2	5.87	2295555040	240834	813.16	8860	9910	8860	11510	6210	8860	9531.69	1.30	0	-22652	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	811	-7.64	8.02	12	2.78	-1228.00	1169.00	56000	20240617	-83.25	8200	20241115	14.39	56000	-83.25	20240617	8200	14.39	20241115	56000	-83.25	20240617	8200	14.39	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
64	20241120	101338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	740	2	8.35	795472200	85143	287.48	8860	9690	8860	11510	6210	8860	9342.78	1.30	0	-7225	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	830	-7.82	8.21	12	0.98	-1228.00	1169.00	56000	20240617	-82.86	8200	20241115	17.07	56000	-82.86	20240617	8200	17.07	20241115	56000	-82.86	20240617	8200	17.07	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
65	20241120	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	120	2	1.35	99783080	11092	37.45	8860	9100	8860	11510	6210	8860	8995.95	1.30	0	-5629	9093	8976	8843	8726	8593	9035	8785	43	2650	500	6200	10	1	8650735	777	-7.31	7.68	12	0.13	-1228.00	1169.00	56000	20240617	-83.96	8200	20241115	9.51	56000	-83.96	20240617	8200	9.51	20241115	56000	-83.96	20240617	8200	9.51	20241115	2.30	N	462510	500	43 억		112579	N	N	0	N	00	N
66	20241119	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	90	2	1.03	258153840	29207	79.63	8770	8960	8710	11400	6140	8770	8838.65	1.36	0	-4885	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	766	-7.21	7.58	12	0.34	-1228.00	1169.00	56000	20240617	-84.18	8200	20241115	8.05	56000	-84.18	20240617	8200	8.05	20241115	56000	-84.18	20240617	8200	8.05	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
67	20241119	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	70	2	0.80	242916270	27485	74.93	8770	8960	8710	11400	6140	8770	8838.14	1.36	0	-5857	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	765	-7.20	7.56	12	0.32	-1228.00	1169.00	56000	20240617	-84.21	8200	20241115	7.80	56000	-84.21	20240617	8200	7.80	20241115	56000	-84.21	20240617	8200	7.80	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
68	20241119	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	60	2	0.68	205902400	23294	63.51	8770	8960	8710	11400	6140	8770	8839.30	1.36	0	-7540	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	764	-7.19	7.55	12	0.27	-1228.00	1169.00	56000	20240617	-84.23	8200	20241115	7.68	56000	-84.23	20240617	8200	7.68	20241115	56000	-84.23	20240617	8200	7.68	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
69	20241119	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	80	2	0.91	191440540	21659	59.05	8770	8960	8710	11400	6140	8770	8838.85	1.36	0	-7588	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	766	-7.21	7.57	12	0.25	-1228.00	1169.00	56000	20240617	-84.20	8200	20241115	7.93	56000	-84.20	20240617	8200	7.93	20241115	56000	-84.20	20240617	8200	7.93	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
70	20241119	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	90	2	1.03	180600550	20434	55.71	8770	8960	8710	11400	6140	8770	8838.24	1.36	0	-7391	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	766	-7.21	7.58	12	0.24	-1228.00	1169.00	56000	20240617	-84.18	8200	20241115	8.05	56000	-84.18	20240617	8200	8.05	20241115	56000	-84.18	20240617	8200	8.05	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
71	20241119	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	40	2	0.46	168945490	19112	52.11	8770	8960	8710	11400	6140	8770	8839.77	1.36	0	-7515	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	762	-7.17	7.54	12	0.22	-1228.00	1169.00	56000	20240617	-84.27	8200	20241115	7.44	56000	-84.27	20240617	8200	7.44	20241115	56000	-84.27	20240617	8200	7.44	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
72	20241119	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	120	2	1.37	133405760	15098	41.16	8770	8960	8710	11400	6140	8770	8836.00	1.36	0	-6300	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	769	-7.24	7.60	12	0.17	-1228.00	1169.00	56000	20240617	-84.12	8200	20241115	8.41	56000	-84.12	20240617	8200	8.41	20241115	56000	-84.12	20240617	8200	8.41	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
73	20241119	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	10	2	0.11	11942900	1362	3.71	8770	8840	8710	11400	6140	8770	8768.65	1.36	0	-919	9183	8976	8713	8506	8243	9080	8610	43	2630	500	6130	10	1	8650735	760	-7.15	7.51	12	0.02	-1228.00	1169.00	56000	20240617	-84.32	8200	20241115	7.07	56000	-84.32	20240617	8200	7.07	20241115	56000	-84.32	20240617	8200	7.07	20241115	2.40	N	462510	500	43 억		117454	N	N	0	N	00	N
74	20241118	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	120	2	1.39	308558680	35202	41.66	8450	8920	8450	11240	6060	8650	8762.67	1.31	0	4189	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	759	-7.14	7.50	12	0.41	-1228.00	1169.00	56000	20240617	-84.34	8200	20241115	6.95	56000	-84.34	20240617	8200	6.95	20241115	56000	-84.34	20240617	8200	6.95	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
75	20241118	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	90	2	1.04	291467160	33262	39.36	8450	8920	8450	11240	6060	8650	8762.94	1.31	0	3539	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	756	-7.12	7.48	12	0.38	-1228.00	1169.00	56000	20240617	-84.39	8200	20241115	6.59	56000	-84.39	20240617	8200	6.59	20241115	56000	-84.39	20240617	8200	6.59	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
76	20241118	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	70	2	0.81	247389850	28218	33.39	8450	8920	8450	11240	6060	8650	8767.30	1.31	0	2856	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	754	-7.10	7.46	12	0.33	-1228.00	1169.00	56000	20240617	-84.43	8200	20241115	6.34	56000	-84.43	20240617	8200	6.34	20241115	56000	-84.43	20240617	8200	6.34	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
77	20241118	131233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	60	2	0.69	219761410	25054	29.65	8450	8920	8450	11240	6060	8650	8771.75	1.31	0	2459	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	753	-7.09	7.45	12	0.29	-1228.00	1169.00	56000	20240617	-84.45	8200	20241115	6.22	56000	-84.45	20240617	8200	6.22	20241115	56000	-84.45	20240617	8200	6.22	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
78	20241118	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	110	2	1.27	186011320	21183	25.07	8450	8920	8450	11240	6060	8650	8781.47	1.31	0	3011	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	758	-7.13	7.49	12	0.24	-1228.00	1169.00	56000	20240617	-84.36	8200	20241115	6.83	56000	-84.36	20240617	8200	6.83	20241115	56000	-84.36	20240617	8200	6.83	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
79	20241118	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	200	2	2.31	150915070	17205	20.36	8450	8920	8450	11240	6060	8650	8771.94	1.31	0	3942	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	766	-7.21	7.57	12	0.20	-1228.00	1169.00	56000	20240617	-84.20	8200	20241115	7.93	56000	-84.20	20240617	8200	7.93	20241115	56000	-84.20	20240617	8200	7.93	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
80	20241118	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	170	2	1.97	100726150	11525	13.64	8450	8870	8450	11240	6060	8650	8740.19	1.31	0	2643	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	763	-7.18	7.54	12	0.13	-1228.00	1169.00	56000	20240617	-84.25	8200	20241115	7.56	56000	-84.25	20240617	8200	7.56	20241115	56000	-84.25	20240617	8200	7.56	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
81	20241118	091227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	90	2	1.04	23308530	2734	3.24	8450	8740	8450	11240	6060	8650	8523.11	1.31	0	445	9176	8912	8556	8292	7936	9045	8425	43	2590	500	6050	10	1	8650735	756	-7.12	7.48	12	0.03	-1228.00	1169.00	56000	20240617	-84.39	8200	20241115	6.59	56000	-84.39	20240617	8200	6.59	20241115	56000	-84.39	20240617	8200	6.59	20241115	2.57	N	462510	500	43 억		113584	N	N	0	N	00	N
82	20241115	161319	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8650	-10	5	-0.12	713107970	83664	118.72	8510	8820	8200	11250	6070	8660	8523.22	1.11	0	17770	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	748	-7.04	7.40	12	0.97	-1228.00	1169.00	56000	20240617	-84.55	8200	20241115	5.49	56000	-84.55	20240617	8200	5.49	20241115	56000	-84.55	20240617	8200	5.49	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
83	20241115	151353	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8700	40	2	0.46	694789990	81548	115.72	8510	8820	8200	11250	6070	8660	8520.01	1.11	0	18110	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	753	-7.08	7.44	12	0.94	-1228.00	1169.00	56000	20240617	-84.46	8200	20241115	6.10	56000	-84.46	20240617	8200	6.10	20241115	56000	-84.46	20240617	8200	6.10	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
84	20241115	141337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	100	2	1.15	543651450	64237	91.15	8510	8760	8200	11250	6070	8660	8463.21	1.11	0	20937	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	758	-7.13	7.49	12	0.74	-1228.00	1169.00	56000	20240617	-84.36	8200	20241115	6.83	56000	-84.36	20240617	8200	6.83	20241115	56000	-84.36	20240617	8200	6.83	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
85	20241115	131335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8710	50	2	0.58	480859720	56984	80.86	8510	8720	8200	11250	6070	8660	8438.50	1.11	0	18362	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	753	-7.09	7.45	12	0.66	-1228.00	1169.00	56000	20240617	-84.45	8200	20241115	6.22	56000	-84.45	20240617	8200	6.22	20241115	56000	-84.45	20240617	8200	6.22	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
86	20241115	121338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8440	-220	5	-2.54	412063580	48982	69.51	8510	8590	8200	11250	6070	8660	8412.55	1.11	0	17527	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	730	-6.87	7.22	12	0.57	-1228.00	1169.00	56000	20240617	-84.93	8200	20241115	2.93	56000	-84.93	20240617	8200	2.93	20241115	56000	-84.93	20240617	8200	2.93	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
87	20241115	111305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	-240	5	-2.77	385423770	45825	65.03	8510	8590	8200	11250	6070	8660	8410.78	1.11	0	17118	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	728	-6.86	7.20	12	0.53	-1228.00	1169.00	56000	20240617	-84.96	8200	20241115	2.68	56000	-84.96	20240617	8200	2.68	20241115	56000	-84.96	20240617	8200	2.68	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
88	20241115	101305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8250	-410	5	-4.73	289272560	34297	48.67	8510	8590	8230	11250	6070	8660	8434.34	1.11	0	10553	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	714	-6.72	7.06	12	0.40	-1228.00	1169.00	56000	20240617	-85.27	8230	20241115	0.24	56000	-85.27	20240617	8230	0.24	20241115	56000	-85.27	20240617	8230	0.24	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
89	20241115	091222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8440	-220	5	-2.54	91166690	10771	15.28	8510	8560	8390	11250	6070	8660	8464.09	1.11	0	1994	9066	8862	8756	8552	8446	8810	8500	43	2590	500	6060	10	1	8650735	730	-6.87	7.22	12	0.12	-1228.00	1169.00	56000	20240617	-84.93	8390	20241115	0.60	56000	-84.93	20240617	8390	0.60	20241115	56000	-84.93	20240617	8390	0.60	20241115	2.73	N	462510	500	43 억		95760	N	N	0	N	00	N
90	20241114	161257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8720	-40	5	-0.46	579203630	65745	82.57	8670	8960	8670	11380	6140	8760	8809.85	0.89	0	19386	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	754	-7.10	7.46	12	0.76	-1228.00	1169.00	56000	20240617	-84.43	8670	20241114	0.58	56000	-84.43	20240617	8670	0.58	20241114	56000	-84.43	20240617	8670	0.58	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
91	20241114	151305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8770	10	2	0.11	530490120	60157	75.55	8670	8960	8670	11380	6140	8760	8818.43	0.89	0	18828	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	759	-7.14	7.50	12	0.70	-1228.00	1169.00	56000	20240617	-84.34	8670	20241114	1.15	56000	-84.34	20240617	8670	1.15	20241114	56000	-84.34	20240617	8670	1.15	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
92	20241114	141256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8740	-20	5	-0.23	411774740	46666	58.61	8670	8960	8670	11380	6140	8760	8823.87	0.89	0	19386	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	756	-7.12	7.48	12	0.54	-1228.00	1169.00	56000	20240617	-84.39	8670	20241114	0.81	56000	-84.39	20240617	8670	0.81	20241114	56000	-84.39	20240617	8670	0.81	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
93	20241114	131257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	50	2	0.57	377207610	42727	53.66	8670	8960	8670	11380	6140	8760	8828.32	0.89	0	17526	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	762	-7.17	7.54	12	0.49	-1228.00	1169.00	56000	20240617	-84.27	8670	20241114	1.61	56000	-84.27	20240617	8670	1.61	20241114	56000	-84.27	20240617	8670	1.61	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
94	20241114	121253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8860	100	2	1.14	323692390	36641	46.02	8670	8960	8670	11380	6140	8760	8834.16	0.89	0	14302	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	766	-7.21	7.58	12	0.42	-1228.00	1169.00	56000	20240617	-84.18	8670	20241114	2.19	56000	-84.18	20240617	8670	2.19	20241114	56000	-84.18	20240617	8670	2.19	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
95	20241114	111255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	180	2	2.05	280618460	31764	39.89	8670	8960	8670	11380	6140	8760	8834.48	0.89	0	13355	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	773	-7.28	7.65	12	0.37	-1228.00	1169.00	56000	20240617	-84.04	8670	20241114	3.11	56000	-84.04	20240617	8670	3.11	20241114	56000	-84.04	20240617	8670	3.11	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
96	20241114	101314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8850	90	2	1.03	132421140	15101	18.97	8670	8920	8670	11380	6140	8760	8769.03	0.89	0	5939	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	766	-7.21	7.57	12	0.17	-1228.00	1169.00	56000	20240617	-84.20	8670	20241114	2.08	56000	-84.20	20240617	8670	2.08	20241114	56000	-84.20	20240617	8670	2.08	20241114	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
97	20241114	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	11380	6140	8760	0.00	0.89	0	0	9366	9062	8906	8602	8446	8985	8525	43	2620	500	6130	10	1	8650735	758	-7.13	7.49	12	0.00	-1228.00	1169.00	56000	20240617	-84.36	8750	20241113	0.11	56000	-84.36	20240617	8750	0.11	20241113	56000	-84.36	20240617	8750	0.11	20241113	2.72	N	462510	500	43 억		77231	N	N	0	N	00	N
98	20241113	160900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	-360	5	-3.95	695124530	78178	42.61	9000	9210	8750	11850	6390	9120	8891.56	0.75	0	12619	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	758	-7.13	7.49	12	0.90	-1228.00	1169.00	56000	20240617	-84.36	8750	20241113	0.11	56000	-84.36	20240617	8750	0.11	20241113	56000	-84.36	20240617	8750	0.11	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
99	20241113	150938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8790	-330	5	-3.62	660906590	74276	40.49	9000	9210	8750	11850	6390	9120	8897.98	0.75	0	11340	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	760	-7.16	7.52	12	0.86	-1228.00	1169.00	56000	20240617	-84.30	8750	20241113	0.46	56000	-84.30	20240617	8750	0.46	20241113	56000	-84.30	20240617	8750	0.46	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
100	20241113	140935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	-310	5	-3.40	583880290	65554	35.73	9000	9210	8750	11850	6390	9120	8906.86	0.75	0	9367	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	762	-7.17	7.54	12	0.76	-1228.00	1169.00	56000	20240617	-84.27	8750	20241113	0.69	56000	-84.27	20240617	8750	0.69	20241113	56000	-84.27	20240617	8750	0.69	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
101	20241113	130938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	-320	5	-3.51	492501500	55194	30.09	9000	9210	8750	11850	6390	9120	8923.10	0.75	0	4330	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	761	-7.17	7.53	12	0.64	-1228.00	1169.00	56000	20240617	-84.29	8750	20241113	0.57	56000	-84.29	20240617	8750	0.57	20241113	56000	-84.29	20240617	8750	0.57	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
102	20241113	120927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8850	-270	5	-2.96	386285390	43125	23.51	9000	9210	8820	11850	6390	9120	8957.34	0.75	0	2793	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	766	-7.21	7.57	12	0.50	-1228.00	1169.00	56000	20240617	-84.20	8820	20241113	0.34	56000	-84.20	20240617	8820	0.34	20241113	56000	-84.20	20240617	8820	0.34	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
103	20241113	110923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8990	-130	5	-1.43	328342490	36599	19.95	9000	9210	8820	11850	6390	9120	8971.35	0.75	0	3621	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	778	-7.32	7.69	12	0.42	-1228.00	1169.00	56000	20240617	-83.95	8820	20241113	1.93	56000	-83.95	20240617	8820	1.93	20241113	56000	-83.95	20240617	8820	1.93	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
104	20241113	100924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8960	-160	5	-1.75	196103250	21720	11.84	9000	9210	8960	11850	6390	9120	9028.69	0.75	0	2030	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	775	-7.30	7.66	12	0.25	-1228.00	1169.00	56000	20240617	-84.00	8960	20241113	0.00	56000	-84.00	20240617	8960	0.00	20241113	56000	-84.00	20240617	8960	0.00	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
105	20241113	090913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9090	-30	5	-0.33	76577190	8478	4.62	9000	9210	9000	11850	6390	9120	9032.46	0.75	0	1617	10206	9662	9366	8822	8526	9515	8675	43	2730	500	6380	10	1	8650735	786	-7.40	7.78	12	0.10	-1228.00	1169.00	56000	20240617	-83.77	9000	20241113	1.00	56000	-83.77	20240617	9000	1.00	20241113	56000	-83.77	20240617	9000	1.00	20241113	2.87	N	462510	500	43 억		64604	N	N	0	N	00	N
106	20241112	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9120	-880	5	-8.80	1716688090	182757	182.43	9900	9910	9070	13000	7000	10000	9392.61	1.15	0	-35056	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	789	-7.43	7.80	12	2.11	-1228.00	1169.00	56000	20240617	-83.71	9070	20241112	0.55	56000	-83.71	20240617	9070	0.55	20241112	56000	-83.71	20240617	9070	0.55	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
107	20241112	151224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-840	5	-8.40	1644674820	174872	174.56	9900	9910	9070	13000	7000	10000	9403.71	1.15	0	-35117	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	792	-7.46	7.84	12	2.02	-1228.00	1169.00	56000	20240617	-83.64	9070	20241112	0.99	56000	-83.64	20240617	9070	0.99	20241112	56000	-83.64	20240617	9070	0.99	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
108	20241112	141227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9180	-820	5	-8.20	1480666050	156916	156.63	9900	9910	9180	13000	7000	10000	9434.66	1.15	0	-35652	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	794	-7.48	7.85	12	1.81	-1228.00	1169.00	56000	20240617	-83.61	9180	20241112	0.00	56000	-83.61	20240617	9180	0.00	20241112	56000	-83.61	20240617	9180	0.00	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
109	20241112	131233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9290	-710	5	-7.10	1255878680	132525	132.29	9900	9910	9280	13000	7000	10000	9475.02	1.15	0	-33203	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	804	-7.57	7.95	12	1.53	-1228.00	1169.00	56000	20240617	-83.41	9280	20241112	0.11	56000	-83.41	20240617	9280	0.11	20241112	56000	-83.41	20240617	9280	0.11	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
110	20241112	121222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9350	-650	5	-6.50	1135228620	119568	119.35	9900	9910	9300	13000	7000	10000	9492.79	1.15	0	-29215	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	809	-7.61	8.00	12	1.38	-1228.00	1169.00	56000	20240617	-83.30	9300	20241112	0.54	56000	-83.30	20240617	9300	0.54	20241112	56000	-83.30	20240617	9300	0.54	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
111	20241112	111217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9410	-590	5	-5.90	1022464310	107540	107.35	9900	9910	9300	13000	7000	10000	9505.99	1.15	0	-25229	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	814	-7.66	8.05	12	1.24	-1228.00	1169.00	56000	20240617	-83.20	9300	20241112	1.18	56000	-83.20	20240617	9300	1.18	20241112	56000	-83.20	20240617	9300	1.18	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
112	20241112	101216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9500	-500	5	-5.00	767669030	80425	80.28	9900	9910	9350	13000	7000	10000	9542.97	1.15	0	-20675	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	822	-7.74	8.13	12	0.93	-1228.00	1169.00	56000	20240617	-83.04	9350	20241112	1.60	56000	-83.04	20240617	9350	1.60	20241112	56000	-83.04	20240617	9350	1.60	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
113	20241112	091216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9570	-430	5	-4.30	292410330	30206	30.15	9900	9910	9500	13000	7000	10000	9676.42	1.15	0	-8928	10393	10196	10003	9806	9613	10100	9710	43	3000	500	7000	10	1	8650735	828	-7.79	8.19	12	0.35	-1228.00	1169.00	56000	20240617	-82.91	9500	20241112	0.74	56000	-82.91	20240617	9500	0.74	20241112	56000	-82.91	20240617	9500	0.74	20241112	2.81	N	462510	500	43 억		99381	N	N	0	N	00	N
114	20241111	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-220	5	-2.15	988767510	99455	19.13	10200	10200	9810	13280	7160	10220	9941.65	1.17	0	-3059	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	865	-8.14	8.55	12	1.15	-1228.00	1169.00	56000	20240617	-82.14	9600	20240805	4.17	56000	-82.14	20240617	9600	4.17	20240805	56000	-82.14	20240617	9600	4.17	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
115	20241111	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-210	5	-2.05	959768020	96557	18.58	10200	10200	9810	13280	7160	10220	9939.82	1.17	0	-4160	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	866	-8.15	8.56	12	1.12	-1228.00	1169.00	56000	20240617	-82.12	9600	20240805	4.27	56000	-82.12	20240617	9600	4.27	20240805	56000	-82.12	20240617	9600	4.27	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
116	20241111	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-340	5	-3.33	873221940	87882	16.91	10200	10200	9810	13280	7160	10220	9936.20	1.17	0	-7362	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	855	-8.05	8.45	12	1.02	-1228.00	1169.00	56000	20240617	-82.36	9600	20240805	2.92	56000	-82.36	20240617	9600	2.92	20240805	56000	-82.36	20240617	9600	2.92	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
117	20241111	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-320	5	-3.13	797618170	80217	15.43	10200	10200	9810	13280	7160	10220	9943.15	1.17	0	-8472	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	856	-8.06	8.47	12	0.93	-1228.00	1169.00	56000	20240617	-82.32	9600	20240805	3.12	56000	-82.32	20240617	9600	3.12	20240805	56000	-82.32	20240617	9600	3.12	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
118	20241111	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-350	5	-3.42	718547130	72225	13.90	10200	10200	9810	13280	7160	10220	9948.61	1.17	0	-7733	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	854	-8.04	8.44	12	0.83	-1228.00	1169.00	56000	20240617	-82.38	9600	20240805	2.81	56000	-82.38	20240617	9600	2.81	20240805	56000	-82.38	20240617	9600	2.81	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
119	20241111	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-340	5	-3.33	640992770	64365	12.38	10200	10200	9810	13280	7160	10220	9958.59	1.17	0	-4667	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	855	-8.05	8.45	12	0.74	-1228.00	1169.00	56000	20240617	-82.36	9600	20240805	2.92	56000	-82.36	20240617	9600	2.92	20240805	56000	-82.36	20240617	9600	2.92	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
120	20241111	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-300	5	-2.94	562255930	56414	10.85	10200	10200	9810	13280	7160	10220	9966.46	1.17	0	-3775	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	858	-8.08	8.49	12	0.65	-1228.00	1169.00	56000	20240617	-82.29	9600	20240805	3.33	56000	-82.29	20240617	9600	3.33	20240805	56000	-82.29	20240617	9600	3.33	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
121	20241111	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-190	5	-1.86	159078890	15798	3.04	10200	10200	10000	13280	7160	10220	10069.25	1.17	0	-2029	11560	10890	10430	9760	9300	11225	10095	43	3060	500	7150	10	1	8650735	868	-8.17	8.58	12	0.18	-1228.00	1169.00	56000	20240617	-82.09	9600	20240805	4.48	56000	-82.09	20240617	9600	4.48	20240805	56000	-82.09	20240617	9600	4.48	20240805	2.85	N	462510	500	43 억		101299	N	N	0	N	00	N
122	20241108	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	250	2	2.51	5502404530	516275	878.96	9970	11100	9970	12960	6980	9970	10658.58	0.91	0	24169	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	884	-8.32	8.74	12	5.97	-1228.00	1169.00	56000	20240617	-81.75	9600	20240805	6.46	56000	-81.75	20240617	9600	6.46	20240805	56000	-81.75	20240617	9600	6.46	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
123	20241108	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	280	2	2.81	5372997800	503617	857.41	9970	11100	9970	12960	6980	9970	10668.82	0.91	0	26955	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	887	-8.35	8.77	12	5.82	-1228.00	1169.00	56000	20240617	-81.70	9600	20240805	6.77	56000	-81.70	20240617	9600	6.77	20240805	56000	-81.70	20240617	9600	6.77	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
124	20241108	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10810	840	2	8.43	2060306060	193301	329.10	9970	10960	9970	12960	6980	9970	10658.54	0.91	0	43820	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	935	-8.80	9.25	12	2.23	-1228.00	1169.00	56000	20240617	-80.70	9600	20240805	12.60	56000	-80.70	20240617	9600	12.60	20240805	56000	-80.70	20240617	9600	12.60	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
125	20241108	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	590	2	5.92	1347498980	127352	216.82	9970	10880	9970	12960	6980	9970	10580.90	0.91	0	47945	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	914	-8.60	9.03	12	1.47	-1228.00	1169.00	56000	20240617	-81.14	9600	20240805	10.00	56000	-81.14	20240617	9600	10.00	20240805	56000	-81.14	20240617	9600	10.00	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
126	20241108	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	600	2	6.02	1273579320	120381	204.95	9970	10880	9970	12960	6980	9970	10579.57	0.91	0	43958	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	914	-8.61	9.04	12	1.39	-1228.00	1169.00	56000	20240617	-81.12	9600	20240805	10.10	56000	-81.12	20240617	9600	10.10	20240805	56000	-81.12	20240617	9600	10.10	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
127	20241108	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	730	2	7.32	1112398040	105132	178.99	9970	10880	9970	12960	6980	9970	10580.97	0.91	0	34053	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	926	-8.71	9.15	12	1.22	-1228.00	1169.00	56000	20240617	-80.89	9600	20240805	11.46	56000	-80.89	20240617	9600	11.46	20240805	56000	-80.89	20240617	9600	11.46	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
128	20241108	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	710	2	7.12	459236130	44082	75.05	9970	10700	9970	12960	6980	9970	10417.77	0.91	0	13575	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	924	-8.70	9.14	12	0.51	-1228.00	1169.00	56000	20240617	-80.93	9600	20240805	11.25	56000	-80.93	20240617	9600	11.25	20240805	56000	-80.93	20240617	9600	11.25	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
129	20241108	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	150	2	1.50	54457350	5429	9.24	9970	10150	9970	12960	6980	9970	10030.83	0.91	0	2157	10403	10186	9963	9746	9523	10075	9635	43	2990	500	6970	10	1	8650735	875	-8.24	8.66	12	0.06	-1228.00	1169.00	56000	20240617	-81.93	9600	20240805	5.42	56000	-81.93	20240617	9600	5.42	20240805	56000	-81.93	20240617	9600	5.42	20240805	2.89	N	462510	500	43 억		78381	N	N	0	N	00	N
130	20241107	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-90	5	-0.89	577443590	58105	67.85	10070	10180	9740	13070	7050	10060	9937.91	0.95	0	-3917	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	862	-8.12	8.53	12	0.67	-1228.00	1169.00	56000	20240617	-82.20	9600	20240805	3.85	56000	-82.20	20240617	9600	3.85	20240805	56000	-82.20	20240617	9600	3.85	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
131	20241107	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-110	5	-1.09	545969830	54949	64.16	10070	10180	9740	13070	7050	10060	9935.94	0.95	0	-4455	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	861	-8.10	8.51	12	0.64	-1228.00	1169.00	56000	20240617	-82.23	9600	20240805	3.65	56000	-82.23	20240617	9600	3.65	20240805	56000	-82.23	20240617	9600	3.65	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
132	20241107	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-20	5	-0.20	488068790	49129	57.36	10070	10180	9740	13070	7050	10060	9934.43	0.95	0	-5576	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	869	-8.18	8.59	12	0.57	-1228.00	1169.00	56000	20240617	-82.07	9600	20240805	4.58	56000	-82.07	20240617	9600	4.58	20240805	56000	-82.07	20240617	9600	4.58	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
133	20241107	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-10	5	-0.10	469969540	47322	55.25	10070	10180	9740	13070	7050	10060	9931.31	0.95	0	-6641	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	869	-8.18	8.60	12	0.55	-1228.00	1169.00	56000	20240617	-82.05	9600	20240805	4.69	56000	-82.05	20240617	9600	4.69	20240805	56000	-82.05	20240617	9600	4.69	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
134	20241107	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	50	2	0.50	424397050	42821	50.00	10070	10140	9740	13070	7050	10060	9910.96	0.95	0	-9008	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	875	-8.23	8.65	12	0.49	-1228.00	1169.00	56000	20240617	-81.95	9600	20240805	5.31	56000	-81.95	20240617	9600	5.31	20240805	56000	-81.95	20240617	9600	5.31	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
135	20241107	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-90	5	-0.89	377462430	38146	44.54	10070	10110	9740	13070	7050	10060	9895.20	0.95	0	-10196	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	862	-8.12	8.53	12	0.44	-1228.00	1169.00	56000	20240617	-82.20	9600	20240805	3.85	56000	-82.20	20240617	9600	3.85	20240805	56000	-82.20	20240617	9600	3.85	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
136	20241107	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-220	5	-2.19	323301270	32670	38.15	10070	10110	9740	13070	7050	10060	9895.97	0.95	0	-9937	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	851	-8.01	8.42	12	0.38	-1228.00	1169.00	56000	20240617	-82.43	9600	20240805	2.50	56000	-82.43	20240617	9600	2.50	20240805	56000	-82.43	20240617	9600	2.50	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
137	20241107	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-10	5	-0.10	51020300	5083	5.94	10070	10110	9980	13070	7050	10060	10037.44	0.95	0	-1634	10713	10386	10203	9876	9693	10295	9785	43	3010	500	7040	10	1	8650735	869	-8.18	8.60	12	0.06	-1228.00	1169.00	56000	20240617	-82.05	9600	20240805	4.69	56000	-82.05	20240617	9600	4.69	20240805	56000	-82.05	20240617	9600	4.69	20240805	2.85	N	462510	500	43 억		82288	N	N	0	N	00	N
138	20241106	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-360	5	-3.45	870796370	85304	220.76	10420	10530	10020	13540	7300	10420	10208.44	0.77	0	15482	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	870	-8.19	8.61	12	0.99	-1228.00	1169.00	56000	20240617	-82.04	9600	20240805	4.79	56000	-82.04	20240617	9600	4.79	20240805	56000	-82.04	20240617	9600	4.79	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
139	20241106	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-350	5	-3.36	840040800	82249	212.85	10420	10530	10020	13540	7300	10420	10213.38	0.77	0	15859	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	871	-8.20	8.61	12	0.95	-1228.00	1169.00	56000	20240617	-82.02	9600	20240805	4.90	56000	-82.02	20240617	9600	4.90	20240805	56000	-82.02	20240617	9600	4.90	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
140	20241106	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-350	5	-3.36	633867110	61761	159.83	10420	10530	10040	13540	7300	10420	10263.22	0.77	0	7968	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	871	-8.20	8.61	12	0.71	-1228.00	1169.00	56000	20240617	-82.02	9600	20240805	4.90	56000	-82.02	20240617	9600	4.90	20240805	56000	-82.02	20240617	9600	4.90	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
141	20241106	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-370	5	-3.55	557797630	54228	140.34	10420	10530	10040	13540	7300	10420	10286.15	0.77	0	4903	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	869	-8.18	8.60	12	0.63	-1228.00	1169.00	56000	20240617	-82.05	9600	20240805	4.69	56000	-82.05	20240617	9600	4.69	20240805	56000	-82.05	20240617	9600	4.69	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
142	20241106	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-260	5	-2.50	384031230	37022	95.81	10420	10530	10150	13540	7300	10420	10373.05	0.77	0	-62	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	879	-8.27	8.69	12	0.43	-1228.00	1169.00	56000	20240617	-81.86	9600	20240805	5.83	56000	-81.86	20240617	9600	5.83	20240805	56000	-81.86	20240617	9600	5.83	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
143	20241106	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-40	5	-0.38	230964100	22120	57.24	10420	10530	10350	13540	7300	10420	10441.42	0.77	0	1358	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	898	-8.45	8.88	12	0.26	-1228.00	1169.00	56000	20240617	-81.46	9600	20240805	8.12	56000	-81.46	20240617	9600	8.12	20240805	56000	-81.46	20240617	9600	8.12	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
144	20241106	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	70	2	0.67	173541630	16613	42.99	10420	10530	10350	13540	7300	10420	10446.14	0.77	0	2740	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	907	-8.54	8.97	12	0.19	-1228.00	1169.00	56000	20240617	-81.27	9600	20240805	9.27	56000	-81.27	20240617	9600	9.27	20240805	56000	-81.27	20240617	9600	9.27	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
145	20241106	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	90	2	0.86	73110680	7021	18.17	10420	10510	10350	13540	7300	10420	10413.14	0.77	0	4419	10686	10552	10346	10212	10006	10620	10280	43	3120	500	7290	10	1	8650735	909	-8.56	8.99	12	0.08	-1228.00	1169.00	56000	20240617	-81.23	9600	20240805	9.48	56000	-81.23	20240617	9600	9.48	20240805	56000	-81.23	20240617	9600	9.48	20240805	2.87	N	462510	500	43 억		66616	N	N	0	N	00	N
146	20241105	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	140	2	1.36	390602940	37699	48.60	10140	10480	10140	13360	7200	10280	10361.08	0.73	0	3886	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	901	-8.49	8.91	12	0.44	-1228.00	1169.00	56000	20240617	-81.39	9600	20240805	8.54	56000	-81.39	20240617	9600	8.54	20240805	56000	-81.39	20240617	9600	8.54	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
147	20241105	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	140	2	1.36	369892460	35709	46.04	10140	10480	10140	13360	7200	10280	10358.52	0.73	0	3938	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	901	-8.49	8.91	12	0.41	-1228.00	1169.00	56000	20240617	-81.39	9600	20240805	8.54	56000	-81.39	20240617	9600	8.54	20240805	56000	-81.39	20240617	9600	8.54	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
148	20241105	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	90	2	0.88	313273110	30262	39.02	10140	10480	10140	13360	7200	10280	10352.03	0.73	0	2441	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	897	-8.44	8.87	12	0.35	-1228.00	1169.00	56000	20240617	-81.48	9600	20240805	8.02	56000	-81.48	20240617	9600	8.02	20240805	56000	-81.48	20240617	9600	8.02	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
149	20241105	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	110	2	1.07	261758400	25304	32.62	10140	10480	10140	13360	7200	10280	10344.55	0.73	0	3337	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	899	-8.46	8.89	12	0.29	-1228.00	1169.00	56000	20240617	-81.45	9600	20240805	8.23	56000	-81.45	20240617	9600	8.23	20240805	56000	-81.45	20240617	9600	8.23	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
150	20241105	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	120	2	1.17	176236880	17086	22.03	10140	10410	10140	13360	7200	10280	10314.70	0.73	0	1287	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	900	-8.47	8.90	12	0.20	-1228.00	1169.00	56000	20240617	-81.43	9600	20240805	8.33	56000	-81.43	20240617	9600	8.33	20240805	56000	-81.43	20240617	9600	8.33	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
151	20241105	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	90	2	0.88	130726300	12693	16.36	10140	10410	10140	13360	7200	10280	10299.09	0.73	0	687	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	897	-8.44	8.87	12	0.15	-1228.00	1169.00	56000	20240617	-81.48	9600	20240805	8.02	56000	-81.48	20240617	9600	8.02	20240805	56000	-81.48	20240617	9600	8.02	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
152	20241105	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	40	2	0.39	102708280	9977	12.86	10140	10410	10140	13360	7200	10280	10294.51	0.73	0	563	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	893	-8.40	8.83	12	0.12	-1228.00	1169.00	56000	20240617	-81.57	9600	20240805	7.50	56000	-81.57	20240617	9600	7.50	20240805	56000	-81.57	20240617	9600	7.50	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
153	20241105	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	70	2	0.68	22345980	2189	2.82	10140	10410	10140	13360	7200	10280	10208.31	0.73	0	1168	10640	10460	10170	9990	9700	10550	10080	43	3080	500	7190	10	1	8650735	895	-8.43	8.85	12	0.03	-1228.00	1169.00	56000	20240617	-81.52	9600	20240805	7.81	56000	-81.52	20240617	9600	7.81	20240805	56000	-81.52	20240617	9600	7.81	20240805	2.95	N	462510	500	43 억		62835	N	N	0	N	00	N
154	20241104	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	290	2	2.90	787468560	77106	59.62	9880	10350	9880	12980	7000	9990	10212.71	0.43	0	26319	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	889	-8.37	8.79	12	0.89	-1228.00	1169.00	56000	20240617	-81.64	9600	20240805	7.08	56000	-81.64	20240617	9600	7.08	20240805	56000	-81.64	20240617	9600	7.08	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
155	20241104	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	270	2	2.70	765530810	74972	57.97	9880	10350	9880	12980	7000	9990	10210.89	0.43	0	25687	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	888	-8.36	8.78	12	0.87	-1228.00	1169.00	56000	20240617	-81.68	9600	20240805	6.88	56000	-81.68	20240617	9600	6.88	20240805	56000	-81.68	20240617	9600	6.88	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
156	20241104	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	320	2	3.20	697495170	68325	52.83	9880	10350	9880	12980	7000	9990	10208.49	0.43	0	21758	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	892	-8.40	8.82	12	0.79	-1228.00	1169.00	56000	20240617	-81.59	9600	20240805	7.40	56000	-81.59	20240617	9600	7.40	20240805	56000	-81.59	20240617	9600	7.40	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
157	20241104	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	290	2	2.90	512834300	50342	38.93	9880	10350	9880	12980	7000	9990	10187.01	0.43	0	15532	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	889	-8.37	8.79	12	0.58	-1228.00	1169.00	56000	20240617	-81.64	9600	20240805	7.08	56000	-81.64	20240617	9600	7.08	20240805	56000	-81.64	20240617	9600	7.08	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
158	20241104	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	210	2	2.10	456964020	44909	34.73	9880	10330	9880	12980	7000	9990	10175.33	0.43	0	13996	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	882	-8.31	8.73	12	0.52	-1228.00	1169.00	56000	20240617	-81.79	9600	20240805	6.25	56000	-81.79	20240617	9600	6.25	20240805	56000	-81.79	20240617	9600	6.25	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
159	20241104	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	230	2	2.30	405416360	39866	30.83	9880	10330	9880	12980	7000	9990	10169.48	0.43	0	10459	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	884	-8.32	8.74	12	0.46	-1228.00	1169.00	56000	20240617	-81.75	9600	20240805	6.46	56000	-81.75	20240617	9600	6.46	20240805	56000	-81.75	20240617	9600	6.46	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
160	20241104	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	210	2	2.10	314193920	30893	23.89	9880	10330	9880	12980	7000	9990	10170.39	0.43	0	7599	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	882	-8.31	8.73	12	0.36	-1228.00	1169.00	56000	20240617	-81.79	9600	20240805	6.25	56000	-81.79	20240617	9600	6.25	20240805	56000	-81.79	20240617	9600	6.25	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
161	20241104	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	50	2	0.50	60254430	6039	4.67	9880	10150	9880	12980	7000	9990	9977.55	0.43	0	684	10603	10296	10103	9796	9603	10200	9700	43	2990	500	6990	10	1	8650735	869	-8.18	8.59	12	0.07	-1228.00	1169.00	56000	20240617	-82.07	9600	20240805	4.58	56000	-82.07	20240617	9600	4.58	20240805	56000	-82.07	20240617	9600	4.58	20240805	2.95	N	462510	500	43 억		36772	N	N	0	N	00	N
162	20241101	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-450	5	-4.31	1284760330	127956	135.64	10230	10410	9910	13570	7310	10440	10040.72	0.58	0	-13800	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	864	-8.14	8.55	12	1.48	-1228.00	1169.00	56000	20240617	-82.16	9600	20240805	4.06	56000	-82.16	20240617	9600	4.06	20240805	56000	-82.16	20240617	9600	4.06	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
163	20241101	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-470	5	-4.50	1200655500	119517	126.69	10230	10410	9910	13570	7310	10440	10045.90	0.58	0	-13355	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	862	-8.12	8.53	12	1.38	-1228.00	1169.00	56000	20240617	-82.20	9600	20240805	3.85	56000	-82.20	20240617	9600	3.85	20240805	56000	-82.20	20240617	9600	3.85	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
164	20241101	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-500	5	-4.79	1035127230	102898	109.07	10230	10410	9940	13570	7310	10440	10059.74	0.58	0	-12725	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	860	-8.09	8.50	12	1.19	-1228.00	1169.00	56000	20240617	-82.25	9600	20240805	3.54	56000	-82.25	20240617	9600	3.54	20240805	56000	-82.25	20240617	9600	3.54	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
165	20241101	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-370	5	-3.54	770778160	76429	81.02	10230	10410	9960	13570	7310	10440	10084.89	0.58	0	-10102	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	871	-8.20	8.61	12	0.88	-1228.00	1169.00	56000	20240617	-82.02	9600	20240805	4.90	56000	-82.02	20240617	9600	4.90	20240805	56000	-82.02	20240617	9600	4.90	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
166	20241101	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-390	5	-3.74	725116430	71891	76.21	10230	10410	9960	13570	7310	10440	10086.33	0.58	0	-10146	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	869	-8.18	8.60	12	0.83	-1228.00	1169.00	56000	20240617	-82.05	9600	20240805	4.69	56000	-82.05	20240617	9600	4.69	20240805	56000	-82.05	20240617	9600	4.69	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
167	20241101	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-400	5	-3.83	673645350	66759	70.77	10230	10410	9960	13570	7310	10440	10090.70	0.58	0	-9175	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	869	-8.18	8.59	12	0.77	-1228.00	1169.00	56000	20240617	-82.07	9600	20240805	4.58	56000	-82.07	20240617	9600	4.58	20240805	56000	-82.07	20240617	9600	4.58	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
168	20241101	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-410	5	-3.93	533772170	52784	55.95	10230	10410	9960	13570	7310	10440	10112.39	0.58	0	-5730	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	868	-8.17	8.58	12	0.61	-1228.00	1169.00	56000	20240617	-82.09	9600	20240805	4.48	56000	-82.09	20240617	9600	4.48	20240805	56000	-82.09	20240617	9600	4.48	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N
169	20241101	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-150	5	-1.44	80299330	7844	8.31	10230	10350	10200	13570	7310	10440	10237.04	0.58	0	63	10846	10642	10446	10242	10046	10545	10145	43	3130	500	7300	10	1	8650735	890	-8.38	8.80	12	0.09	-1228.00	1169.00	56000	20240617	-81.62	9600	20240805	7.19	56000	-81.62	20240617	9600	7.19	20240805	56000	-81.62	20240617	9600	7.19	20240805	2.97	N	462510	500	43 억		50468	N	N	0	N	00	N