KissMeData/335810/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

74 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	20231130	161230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4910	15	2	0.31	32518725	6708	23.90	4895	4910	4750	6360	3430	4895	4847.75	0.28	-941	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	570	-8.32	1.71	12	0.06	-590.00	2879.00	7300	20230605	-32.74	4750	20231130	3.37	7300	-32.74	20230605	4750	3.37	20231130	7300	-32.74	20230605	4750	3.37	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
3	20231130	151228	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	5	2	0.10	31092935	6417	22.86	4895	4910	4750	6360	3430	4895	4845.40	0.28	-939	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	569	-8.31	1.70	12	0.06	-590.00	2879.00	7300	20230605	-32.88	4750	20231130	3.16	7300	-32.88	20230605	4750	3.16	20231130	7300	-32.88	20230605	4750	3.16	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
4	20231130	141225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	5	2	0.10	24703150	5110	18.20	4895	4900	4750	6360	3430	4895	4834.28	0.28	-834	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	569	-8.31	1.70	12	0.04	-590.00	2879.00	7300	20230605	-32.88	4750	20231130	3.16	7300	-32.88	20230605	4750	3.16	20231130	7300	-32.88	20230605	4750	3.16	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
5	20231130	131224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4895	0	3	0.00	22484360	4656	16.59	4895	4895	4750	6360	3430	4895	4829.12	0.28	-566	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	569	-8.30	1.70	12	0.04	-590.00	2879.00	7300	20230605	-32.95	4750	20231130	3.05	7300	-32.95	20230605	4750	3.05	20231130	7300	-32.95	20230605	4750	3.05	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
6	20231130	121239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-10	5	-0.20	22186385	4595	16.37	4895	4895	4750	6360	3430	4895	4828.38	0.28	-557	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	567	-8.28	1.70	12	0.04	-590.00	2879.00	7300	20230605	-33.08	4750	20231130	2.84	7300	-33.08	20230605	4750	2.84	20231130	7300	-33.08	20230605	4750	2.84	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
7	20231130	111232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4880	-15	5	-0.31	18904760	3922	13.97	4895	4895	4750	6360	3430	4895	4820.18	0.28	-112	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	567	-8.27	1.70	12	0.03	-590.00	2879.00	7300	20230605	-33.15	4750	20231130	2.74	7300	-33.15	20230605	4750	2.74	20231130	7300	-33.15	20230605	4750	2.74	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
8	20231130	101225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4850	-45	5	-0.92	16521625	3432	12.23	4895	4895	4750	6360	3430	4895	4813.99	0.28	-55	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	563	-8.22	1.68	12	0.03	-590.00	2879.00	7300	20230605	-33.56	4750	20231130	2.11	7300	-33.56	20230605	4750	2.11	20231130	7300	-33.56	20230605	4750	2.11	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
9	20231130	091225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4875	-20	5	-0.41	9802495	2046	7.29	4895	4895	4750	6360	3430	4895	4791.05	0.28	-23	5201	5047	4906	4752	4611	4977	4682	58	1465	500	3420	5	1	11614526	566	-8.26	1.69	12	0.02	-590.00	2879.00	7300	20230605	-33.22	4750	20231130	2.63	7300	-33.22	20230605	4750	2.63	20231130	7300	-33.22	20230605	4750	2.63	20231130	0.11	N	335810	500	58 억	32460	N	N	N	N
10	20231129	161219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4895	-105	5	-2.10	136032380	28070	399.52	5060	5060	4765	6500	3500	5000	4846.18	0.29	-1751	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	569	-8.30	1.70	12	0.24	-590.00	2879.00	7300	20230605	-32.95	4765	20231129	2.73	7300	-32.95	20230605	4765	2.73	20231129	7300	-32.95	20230605	4765	2.73	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
11	20231129	151231	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4850	-150	5	-3.00	134914125	27840	396.24	5060	5060	4765	6500	3500	5000	4846.05	0.29	-1728	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	563	-8.22	1.68	12	0.24	-590.00	2879.00	7300	20230605	-33.56	4765	20231129	1.78	7300	-33.56	20230605	4765	1.78	20231129	7300	-33.56	20230605	4765	1.78	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
12	20231129	141223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-140	5	-2.80	130186440	26866	382.38	5060	5060	4765	6500	3500	5000	4845.77	0.29	-1671	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	564	-8.24	1.69	12	0.23	-590.00	2879.00	7300	20230605	-33.42	4765	20231129	1.99	7300	-33.42	20230605	4765	1.99	20231129	7300	-33.42	20230605	4765	1.99	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
13	20231129	131224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4865	-135	5	-2.70	124065380	25606	364.45	5060	5060	4765	6500	3500	5000	4845.17	0.29	-1144	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	565	-8.25	1.69	12	0.22	-590.00	2879.00	7300	20230605	-33.36	4765	20231129	2.10	7300	-33.36	20230605	4765	2.10	20231129	7300	-33.36	20230605	4765	2.10	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
14	20231129	121226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4850	-150	5	-3.00	117719415	24304	345.92	5060	5060	4765	6500	3500	5000	4843.62	0.29	-536	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	563	-8.22	1.68	12	0.21	-590.00	2879.00	7300	20230605	-33.56	4765	20231129	1.78	7300	-33.56	20230605	4765	1.78	20231129	7300	-33.56	20230605	4765	1.78	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
15	20231129	111226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-115	5	-2.30	113561320	23447	333.72	5060	5060	4765	6500	3500	5000	4843.32	0.29	-93	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	567	-8.28	1.70	12	0.20	-590.00	2879.00	7300	20230605	-33.08	4765	20231129	2.52	7300	-33.08	20230605	4765	2.52	20231129	7300	-33.08	20230605	4765	2.52	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
16	20231129	101224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4840	-160	5	-3.20	101944020	21046	299.54	5060	5060	4765	6500	3500	5000	4843.87	0.29	9	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	562	-8.20	1.68	12	0.18	-590.00	2879.00	7300	20230605	-33.70	4765	20231129	1.57	7300	-33.70	20230605	4765	1.57	20231129	7300	-33.70	20230605	4765	1.57	20231129	0.11	N	335810	500	58 억	34211	N	N	N	N
17	20231129	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	-50	5	-1.00	2518920	507	7.22	5060	5060	4950	6500	3500	5000	4968.28	0.29	-5	5120	5060	4970	4910	4820	5090	4940	58	1500	500	3500	5	1	11614526	575	-8.39	1.72	12	0.00	-590.00	2879.00	7300	20230605	-32.19	4880	20231128	1.43	7300	-32.19	20230605	4880	1.43	20231128	7300	-32.19	20230605	4880	1.43	20231128	0.11	N	335810	500	58 억	34211	N	N	N	N
18	20231128	161218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	5	2	0.10	34872865	7026	40.30	4880	5030	4880	6490	3500	4995	4963.40	0.30	-1089	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	10	1	11614526	581	-8.47	1.74	12	0.06	-590.00	2879.00	7300	20230605	-31.51	4880	20231128	2.46	7300	-31.51	20230605	4880	2.46	20231128	7300	-31.51	20230605	4880	2.46	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
19	20231128	151056	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4960	-35	5	-0.70	32175270	6485	37.20	4880	5030	4880	6490	3500	4995	4961.49	0.30	-1087	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	576	-8.41	1.72	12	0.06	-590.00	2879.00	7300	20230605	-32.05	4880	20231128	1.64	7300	-32.05	20230605	4880	1.64	20231128	7300	-32.05	20230605	4880	1.64	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
20	20231128	141216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4965	-30	5	-0.60	30947490	6238	35.78	4880	5030	4880	6490	3500	4995	4961.12	0.30	-1001	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	577	-8.42	1.72	12	0.05	-590.00	2879.00	7300	20230605	-31.99	4880	20231128	1.74	7300	-31.99	20230605	4880	1.74	20231128	7300	-31.99	20230605	4880	1.74	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
21	20231128	131210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4960	-35	5	-0.70	27817715	5607	32.16	4880	5030	4880	6490	3500	4995	4961.25	0.30	-984	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	576	-8.41	1.72	12	0.05	-590.00	2879.00	7300	20230605	-32.05	4880	20231128	1.64	7300	-32.05	20230605	4880	1.64	20231128	7300	-32.05	20230605	4880	1.64	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
22	20231128	121217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4980	-15	5	-0.30	22373965	4511	25.87	4880	5030	4880	6490	3500	4995	4959.87	0.30	-296	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	578	-8.44	1.73	12	0.04	-590.00	2879.00	7300	20230605	-31.78	4880	20231128	2.05	7300	-31.78	20230605	4880	2.05	20231128	7300	-31.78	20230605	4880	2.05	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
23	20231128	111218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4980	-15	5	-0.30	20271885	4089	23.45	4880	5030	4880	6490	3500	4995	4957.66	0.30	-24	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	578	-8.44	1.73	12	0.04	-590.00	2879.00	7300	20230605	-31.78	4880	20231128	2.05	7300	-31.78	20230605	4880	2.05	20231128	7300	-31.78	20230605	4880	2.05	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
24	20231128	101212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4975	-20	5	-0.40	13598080	2748	15.76	4880	5030	4880	6490	3500	4995	4948.36	0.30	-25	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	5	1	11614526	578	-8.43	1.73	12	0.02	-590.00	2879.00	7300	20230605	-31.85	4880	20231128	1.95	7300	-31.85	20230605	4880	1.95	20231128	7300	-31.85	20230605	4880	1.95	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
25	20231128	091213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	25	2	0.50	7333125	1485	8.52	4880	5020	4880	6490	3500	4995	4938.13	0.30	-45	5121	5057	5026	4962	4931	5042	4947	58	1495	500	3490	10	1	11614526	583	-8.51	1.74	12	0.01	-590.00	2879.00	7300	20230605	-31.23	4880	20231128	2.87	7300	-31.23	20230605	4880	2.87	20231128	7300	-31.23	20230605	4880	2.87	20231128	0.11	N	335810	500	58 억	35300	N	N	N	N
26	20231127	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-45	5	-0.89	87118255	17400	181.86	5090	5090	4995	6550	3530	5040	5006.86	0.31	-486	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	5	1	11614526	580	-8.47	1.73	12	0.15	-590.00	2879.00	7300	20230605	-31.58	4980	20231026	0.30	7300	-31.58	20230605	4980	0.30	20231026	7300	-31.58	20230605	4980	0.30	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
27	20231127	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-20	5	-0.40	53054535	10581	110.59	5090	5090	4995	6550	3530	5040	5014.13	0.31	-485	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	583	-8.51	1.74	12	0.09	-590.00	2879.00	7300	20230605	-31.23	4980	20231026	0.80	7300	-31.23	20230605	4980	0.80	20231026	7300	-31.23	20230605	4980	0.80	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
28	20231127	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-10	5	-0.20	43940295	8764	91.60	5090	5090	4995	6550	3530	5040	5013.73	0.31	-295	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	584	-8.53	1.75	12	0.08	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
29	20231127	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	-30	5	-0.60	37347665	7447	77.83	5090	5090	4995	6550	3530	5040	5015.13	0.31	-265	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	582	-8.49	1.74	12	0.06	-590.00	2879.00	7300	20230605	-31.37	4980	20231026	0.60	7300	-31.37	20230605	4980	0.60	20231026	7300	-31.37	20230605	4980	0.60	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
30	20231127	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	40	2	0.79	36315545	7241	75.68	5090	5090	4995	6550	3530	5040	5015.27	0.31	-226	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	590	-8.61	1.76	12	0.06	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
31	20231127	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	0	3	0.00	9198450	1829	19.12	5090	5090	5010	6550	3530	5040	5029.22	0.31	-288	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	585	-8.54	1.75	12	0.02	-590.00	2879.00	7300	20230605	-30.96	4980	20231026	1.20	7300	-30.96	20230605	4980	1.20	20231026	7300	-30.96	20230605	4980	1.20	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
32	20231127	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-20	5	-0.40	5308420	1056	11.04	5090	5090	5010	6550	3530	5040	5026.91	0.31	-61	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	583	-8.51	1.74	12	0.01	-590.00	2879.00	7300	20230605	-31.23	4980	20231026	0.80	7300	-31.23	20230605	4980	0.80	20231026	7300	-31.23	20230605	4980	0.80	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
33	20231127	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-20	5	-0.40	1796290	356	3.72	5090	5090	5010	6550	3530	5040	5045.76	0.31	0	5286	5162	5086	4962	4886	5225	5025	58	1510	500	3520	10	1	11614526	583	-8.51	1.74	12	0.00	-590.00	2879.00	7300	20230605	-31.23	4980	20231026	0.80	7300	-31.23	20230605	4980	0.80	20231026	7300	-31.23	20230605	4980	0.80	20231026	0.11	N	335810	500	58 억	35626	N	N	N	N
34	20231124	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-10	5	-0.20	48572390	9568	47.24	5010	5210	5010	6560	3540	5050	5076.55	0.31	-229	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	585	-8.54	1.75	12	0.08	-590.00	2879.00	7300	20230605	-30.96	4980	20231026	1.20	7300	-30.96	20230605	4980	1.20	20231026	7300	-30.96	20230605	4980	1.20	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
35	20231124	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	20	2	0.40	42756400	8417	41.56	5010	5210	5010	6560	3540	5050	5079.77	0.31	-342	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	589	-8.59	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
36	20231124	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	20	2	0.40	40109730	7895	38.98	5010	5210	5010	6560	3540	5050	5080.40	0.31	-330	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	589	-8.59	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
37	20231124	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	20	2	0.40	39760210	7826	38.64	5010	5210	5010	6560	3540	5050	5080.53	0.31	-293	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	589	-8.59	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
38	20231124	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	10	2	0.20	39689230	7812	38.57	5010	5210	5010	6560	3540	5050	5080.55	0.31	-279	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	588	-8.58	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.68	4980	20231026	1.61	7300	-30.68	20230605	4980	1.61	20231026	7300	-30.68	20230605	4980	1.61	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
39	20231124	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	0	3	0.00	30766700	6042	29.83	5010	5210	5010	6560	3540	5050	5092.14	0.31	-448	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	587	-8.56	1.75	12	0.05	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
40	20231124	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	10	2	0.20	21804530	4266	21.06	5010	5210	5010	6560	3540	5050	5111.24	0.31	-905	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	588	-8.58	1.76	12	0.04	-590.00	2879.00	7300	20230605	-30.68	4980	20231026	1.61	7300	-30.68	20230605	4980	1.61	20231026	7300	-30.68	20230605	4980	1.61	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
41	20231124	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	130	2	2.57	6776600	1322	6.53	5010	5210	5010	6560	3540	5050	5126.02	0.31	-387	5236	5142	5076	4982	4916	5110	4950	58	1510	500	3530	10	1	11614526	602	-8.78	1.80	12	0.01	-590.00	2879.00	7300	20230605	-29.04	4980	20231026	4.02	7300	-29.04	20230605	4980	4.02	20231026	7300	-29.04	20230605	4980	4.02	20231026	0.11	N	335810	500	58 억	35855	N	N	N	N
42	20231123	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-90	5	-1.75	102490150	20252	1083.57	5100	5170	5010	6680	3600	5140	5060.74	0.30	710	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	587	-8.56	1.75	12	0.17	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
43	20231123	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-80	5	-1.56	97893560	19342	1034.88	5100	5170	5010	6680	3600	5140	5061.19	0.30	790	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	588	-8.58	1.76	12	0.17	-590.00	2879.00	7300	20230605	-30.68	4980	20231026	1.61	7300	-30.68	20230605	4980	1.61	20231026	7300	-30.68	20230605	4980	1.61	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
44	20231123	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-80	5	-1.56	86652490	17119	915.94	5100	5170	5010	6680	3600	5140	5061.77	0.30	672	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	588	-8.58	1.76	12	0.15	-590.00	2879.00	7300	20230605	-30.68	4980	20231026	1.61	7300	-30.68	20230605	4980	1.61	20231026	7300	-30.68	20230605	4980	1.61	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
45	20231123	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-40	5	-0.78	74405230	14705	786.78	5100	5170	5010	6680	3600	5140	5059.86	0.30	494	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	592	-8.64	1.77	12	0.13	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
46	20231123	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-10	5	-0.19	59948360	11862	634.67	5100	5170	5010	6680	3600	5140	5053.82	0.30	227	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	596	-8.69	1.78	12	0.10	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
47	20231123	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-30	5	-0.58	58616630	11601	620.71	5100	5170	5010	6680	3600	5140	5052.72	0.30	235	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	594	-8.66	1.77	12	0.10	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
48	20231123	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-40	5	-0.78	52997310	10499	561.74	5100	5170	5010	6680	3600	5140	5047.84	0.30	227	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	592	-8.64	1.77	12	0.09	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
49	20231123	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	10	2	0.19	46020	9	0.48	5100	5170	5100	6680	3600	5140	5113.33	0.30	-4	5233	5186	5133	5086	5033	5160	5060	58	1540	500	3590	10	1	11614526	598	-8.73	1.79	12	0.00	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.11	N	335810	500	58 억	35145	N	N	N	N
50	20231122	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-10	5	-0.19	9599320	1869	28.51	5150	5180	5080	6690	3610	5150	5136.06	0.30	-106	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	597	-8.71	1.79	12	0.02	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
51	20231122	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	0	3	0.00	8319460	1620	24.71	5150	5180	5080	6690	3610	5150	5135.47	0.30	-106	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	598	-8.73	1.79	12	0.01	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
52	20231122	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-10	5	-0.19	6037330	1176	17.94	5150	5180	5080	6690	3610	5150	5133.78	0.30	-95	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	597	-8.71	1.79	12	0.01	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
53	20231122	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-30	5	-0.58	4515210	879	13.41	5150	5180	5080	6690	3610	5150	5136.76	0.30	-127	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	595	-8.68	1.78	12	0.01	-590.00	2879.00	7300	20230605	-29.86	4980	20231026	2.81	7300	-29.86	20230605	4980	2.81	20231026	7300	-29.86	20230605	4980	2.81	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
54	20231122	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-30	5	-0.58	4228460	823	12.56	5150	5180	5080	6690	3610	5150	5137.86	0.30	-127	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	595	-8.68	1.78	12	0.01	-590.00	2879.00	7300	20230605	-29.86	4980	20231026	2.81	7300	-29.86	20230605	4980	2.81	20231026	7300	-29.86	20230605	4980	2.81	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
55	20231122	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-10	5	-0.19	3705260	721	11.00	5150	5180	5080	6690	3610	5150	5139.06	0.30	-123	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	597	-8.71	1.79	12	0.01	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
56	20231122	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	30	2	0.58	2386940	465	7.09	5150	5180	5080	6690	3610	5150	5133.20	0.30	-93	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	602	-8.78	1.80	12	0.00	-590.00	2879.00	7300	20230605	-29.04	4980	20231026	4.02	7300	-29.04	20230605	4980	4.02	20231026	7300	-29.04	20230605	4980	4.02	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
57	20231122	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-60	5	-1.17	199710	39	0.59	5150	5150	5080	6690	3610	5150	5120.77	0.30	-9	5263	5206	5113	5056	4963	5235	5085	58	1540	500	3600	10	1	11614526	591	-8.63	1.77	12	0.00	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.12	N	335810	500	58 억	35238	N	N	N	N
58	20231121	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	0	3	0.00	33342510	6553	76.22	5110	5170	5020	6690	3610	5150	5087.84	0.30	554	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	598	-8.73	1.79	12	0.06	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
59	20231121	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-50	5	-0.97	32993660	6485	75.42	5110	5170	5020	6690	3610	5150	5087.69	0.30	553	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	592	-8.64	1.77	12	0.06	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
60	20231121	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-20	5	-0.39	17868750	3517	40.90	5110	5170	5020	6690	3610	5150	5080.68	0.30	457	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	596	-8.69	1.78	12	0.03	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
61	20231121	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-20	5	-0.39	16493910	3249	37.79	5110	5170	5020	6690	3610	5150	5076.61	0.30	469	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	596	-8.69	1.78	12	0.03	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
62	20231121	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-20	5	-0.39	16119440	3176	36.94	5110	5170	5020	6690	3610	5150	5075.39	0.30	469	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	596	-8.69	1.78	12	0.03	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
63	20231121	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-10	5	-0.19	15016070	2961	34.44	5110	5170	5020	6690	3610	5150	5071.28	0.30	386	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	597	-8.71	1.79	12	0.03	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
64	20231121	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-60	5	-1.17	12700900	2511	29.20	5110	5120	5020	6690	3610	5150	5058.10	0.30	491	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	591	-8.63	1.77	12	0.02	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
65	20231121	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-130	5	-2.52	6032120	1193	13.88	5110	5110	5020	6690	3610	5150	5056.26	0.30	33	5316	5232	5106	5022	4896	5275	5065	58	1540	500	3600	10	1	11614526	583	-8.51	1.74	12	0.01	-590.00	2879.00	7300	20230605	-31.23	4980	20231026	0.80	7300	-31.23	20230605	4980	0.80	20231026	7300	-31.23	20230605	4980	0.80	20231026	0.12	N	335810	500	58 억	34684	N	N	N	N
66	20231120	161101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	40	2	0.78	43088730	8533	90.12	5100	5190	4980	6640	3580	5110	5048.47	0.28	1659	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	598	-8.73	1.79	12	0.07	-590.00	2879.00	7300	20230605	-29.45	4980	20231120	3.41	7300	-29.45	20230605	4980	3.41	20231120	7300	-29.45	20230605	4980	3.41	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
67	20231120	151111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5110	0	3	0.00	42439830	8407	88.79	5100	5190	4980	6640	3580	5110	5048.15	0.28	1659	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	594	-8.66	1.77	12	0.07	-590.00	2879.00	7300	20230605	-30.00	4980	20231120	2.61	7300	-30.00	20230605	4980	2.61	20231120	7300	-30.00	20230605	4980	2.61	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
68	20231120	141111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5100	-10	5	-0.20	39370140	7807	82.46	5100	5100	4980	6640	3580	5110	5042.93	0.28	1579	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	592	-8.64	1.77	12	0.07	-590.00	2879.00	7300	20230605	-30.14	4980	20231120	2.41	7300	-30.14	20230605	4980	2.41	20231120	7300	-30.14	20230605	4980	2.41	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
69	20231120	131101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5100	-10	5	-0.20	39084540	7751	81.87	5100	5100	4980	6640	3580	5110	5042.52	0.28	1579	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	592	-8.64	1.77	12	0.07	-590.00	2879.00	7300	20230605	-30.14	4980	20231120	2.41	7300	-30.14	20230605	4980	2.41	20231120	7300	-30.14	20230605	4980	2.41	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
70	20231120	121108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	31317280	6225	65.75	5100	5100	4980	6640	3580	5110	5030.89	0.28	1148	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	587	-8.56	1.75	12	0.05	-590.00	2879.00	7300	20230605	-30.82	4980	20231120	1.41	7300	-30.82	20230605	4980	1.41	20231120	7300	-30.82	20230605	4980	1.41	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
71	20231120	111100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	-30	5	-0.59	26669860	5305	56.03	5100	5100	4980	6640	3580	5110	5027.31	0.28	1143	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	590	-8.61	1.76	12	0.05	-590.00	2879.00	7300	20230605	-30.41	4980	20231120	2.01	7300	-30.41	20230605	4980	2.01	20231120	7300	-30.41	20230605	4980	2.01	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
72	20231120	101059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	21687380	4320	45.63	5100	5100	4980	6640	3580	5110	5020.23	0.28	1030	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	587	-8.56	1.75	12	0.04	-590.00	2879.00	7300	20230605	-30.82	4980	20231120	1.41	7300	-30.82	20230605	4980	1.41	20231120	7300	-30.82	20230605	4980	1.41	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
73	20231120	091110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	-110	5	-2.15	6175130	1236	13.05	5100	5100	4980	6640	3580	5110	4996.06	0.28	589	5263	5186	5103	5026	4943	5145	4985	58	1530	500	3570	10	1	11614526	581	-8.47	1.74	12	0.01	-590.00	2879.00	7300	20230605	-31.51	4980	20231120	0.40	7300	-31.51	20230605	4980	0.40	20231120	7300	-31.51	20230605	4980	0.40	20231120	0.12	N	335810	500	58 억	33015	N	N	N	N
74	20231117	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-70	5	-1.35	47837370	9468	43.72	5180	5180	5020	6730	3630	5180	5052.53	0.28	-58	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	594	-8.66	1.77	12	0.08	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
75	20231117	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-100	5	-1.93	47425290	9387	43.34	5180	5180	5020	6730	3630	5180	5052.23	0.28	-38	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	590	-8.61	1.76	12	0.08	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
76	20231117	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-110	5	-2.12	41178200	8161	37.68	5180	5180	5020	6730	3630	5180	5045.73	0.28	111	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	589	-8.59	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
77	20231117	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-150	5	-2.90	39269790	7784	35.94	5180	5180	5020	6730	3630	5180	5044.94	0.28	264	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	584	-8.53	1.75	12	0.07	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
78	20231117	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-130	5	-2.51	33497450	6638	30.65	5180	5180	5020	6730	3630	5180	5046.32	0.28	310	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	587	-8.56	1.75	12	0.06	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
79	20231117	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-150	5	-2.90	29003160	5748	26.54	5180	5180	5020	6730	3630	5180	5045.78	0.28	311	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	584	-8.53	1.75	12	0.05	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
80	20231117	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-130	5	-2.51	25217460	4996	23.07	5180	5180	5020	6730	3630	5180	5047.53	0.28	339	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	587	-8.56	1.75	12	0.04	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
81	20231117	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-90	5	-1.74	9319900	1847	8.53	5180	5180	5040	6730	3630	5180	5045.97	0.28	82	5433	5306	5153	5026	4873	5370	5090	58	1550	500	3620	10	1	11614526	591	-8.63	1.77	12	0.02	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.12	N	335810	500	58 억	33073	N	N	N	N
82	20231116	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	180	2	3.54	97683110	19195	88.61	5080	5280	5000	6600	3560	5080	5088.99	0.29	-598	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	611	-8.92	1.83	12	0.17	-590.00	2879.00	7300	20230605	-27.95	4980	20231026	5.62	7300	-27.95	20230605	4980	5.62	20231026	7300	-27.95	20230605	4980	5.62	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
83	20231116	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	30	2	0.59	65863710	13060	60.29	5080	5110	5000	6600	3560	5080	5043.16	0.29	957	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	594	-8.66	1.77	12	0.11	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
84	20231116	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	63998560	12694	58.60	5080	5100	5000	6600	3560	5080	5041.64	0.29	812	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	590	-8.61	1.76	12	0.11	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
85	20231116	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	10	2	0.20	61672030	12235	56.48	5080	5100	5000	6600	3560	5080	5040.62	0.29	582	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	591	-8.63	1.77	12	0.11	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
86	20231116	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-30	5	-0.59	58788810	11666	53.85	5080	5080	5000	6600	3560	5080	5039.33	0.29	439	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	587	-8.56	1.75	12	0.10	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
87	20231116	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-10	5	-0.20	37331180	7401	34.17	5080	5080	5000	6600	3560	5080	5044.07	0.29	-370	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	589	-8.59	1.76	12	0.06	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
88	20231116	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-30	5	-0.59	9469790	1887	8.71	5080	5080	5000	6600	3560	5080	5018.44	0.29	89	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	587	-8.56	1.75	12	0.02	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
89	20231116	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	0.29	0	5226	5152	5066	4992	4906	5110	4950	58	1520	500	3550	10	1	11614526	590	-8.61	1.76	12	0.00	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.13	N	335810	500	58 억	33672	N	N	N	N
90	20231115	161008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	-10	5	-0.20	109110495	21661	466.43	5090	5140	4980	6610	3570	5090	5037.19	0.28	1670	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	590	-8.61	1.76	12	0.19	-590.00	2879.00	7300	20230605	-30.41	4980	20231115	2.01	7300	-30.41	20230605	4980	2.01	20231115	7300	-30.41	20230605	4980	2.01	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
91	20231115	151148	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	107926855	21428	461.41	5090	5140	4980	6610	3570	5090	5036.72	0.28	1671	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	589	-8.59	1.76	12	0.18	-590.00	2879.00	7300	20230605	-30.55	4980	20231115	1.81	7300	-30.55	20230605	4980	1.81	20231115	7300	-30.55	20230605	4980	1.81	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
92	20231115	141145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	101994965	20259	436.24	5090	5140	4980	6610	3570	5090	5034.55	0.28	1532	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	589	-8.59	1.76	12	0.17	-590.00	2879.00	7300	20230605	-30.55	4980	20231115	1.81	7300	-30.55	20230605	4980	1.81	20231115	7300	-30.55	20230605	4980	1.81	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
93	20231115	131145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	92948725	18477	397.87	5090	5140	4980	6610	3570	5090	5030.51	0.28	1059	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	589	-8.59	1.76	12	0.16	-590.00	2879.00	7300	20230605	-30.55	4980	20231115	1.81	7300	-30.55	20230605	4980	1.81	20231115	7300	-30.55	20230605	4980	1.81	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
94	20231115	121146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	-10	5	-0.20	90530875	18001	387.62	5090	5140	4980	6610	3570	5090	5029.21	0.28	1076	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	590	-8.61	1.76	12	0.15	-590.00	2879.00	7300	20230605	-30.41	4980	20231115	2.01	7300	-30.41	20230605	4980	2.01	20231115	7300	-30.41	20230605	4980	2.01	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
95	20231115	111200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	-90	5	-1.77	87176945	17336	373.30	5090	5140	4980	6610	3570	5090	5028.67	0.28	1087	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	581	-8.47	1.74	12	0.15	-590.00	2879.00	7300	20230605	-31.51	4980	20231115	0.40	7300	-31.51	20230605	4980	0.40	20231115	7300	-31.51	20230605	4980	0.40	20231115	0.13	N	335810	500	58 억	32002	N	N	N	N
96	20231115	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-60	5	-1.18	60751530	12060	259.69	5090	5140	4990	6610	3570	5090	5037.44	0.28	-56	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	584	-8.53	1.75	12	0.10	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.13	N	335810	500	58 억	32002	N	N	N	N
97	20231115	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	40	2	0.79	326420	64	1.38	5090	5140	5090	6610	3570	5090	5100.31	0.28	-9	5236	5162	5076	5002	4916	5200	5040	58	1520	500	3560	10	1	11614526	596	-8.69	1.78	12	0.00	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.13	N	335810	500	58 억	32002	N	N	N	N
98	20231114	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	40	2	0.79	23558690	4644	20.20	5050	5150	4990	6560	3540	5050	5072.93	0.28	-470	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	591	-8.63	1.77	12	0.04	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
99	20231114	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	40	2	0.79	23396170	4612	20.06	5050	5150	4990	6560	3540	5050	5072.89	0.28	-456	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	591	-8.63	1.77	12	0.04	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
100	20231114	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	20	2	0.40	17623500	3473	15.11	5050	5150	4990	6560	3540	5050	5074.43	0.28	-84	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	589	-8.59	1.76	12	0.03	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
101	20231114	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	40	2	0.79	16880470	3327	14.47	5050	5150	4990	6560	3540	5050	5073.78	0.28	-84	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	591	-8.63	1.77	12	0.03	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
102	20231114	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	40	2	0.79	4052550	797	3.47	5050	5150	4990	6560	3540	5050	5084.76	0.28	-84	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	591	-8.63	1.77	12	0.01	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
103	20231114	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	40	2	0.79	3808230	749	3.26	5050	5150	4990	6560	3540	5050	5084.42	0.28	-84	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	591	-8.63	1.77	12	0.01	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
104	20231114	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	100	2	1.98	2753360	543	2.36	5050	5150	4990	6560	3540	5050	5070.64	0.28	19	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	598	-8.73	1.79	12	0.00	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
105	20231114	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	30	2	0.59	440230	88	0.38	5050	5080	4990	6560	3540	5050	5002.61	0.28	18	5543	5296	5163	4916	4783	5230	4850	58	1510	500	3530	10	1	11614526	590	-8.61	1.76	12	0.00	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.13	N	335810	500	58 억	32472	N	N	N	N
106	20231113	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-250	5	-4.72	117345330	22986	87.26	5290	5410	5030	6890	3710	5300	5105.08	0.28	-554	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	587	-8.56	1.75	12	0.20	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
107	20231113	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-220	5	-4.15	112988440	22126	83.99	5290	5410	5030	6890	3710	5300	5106.59	0.28	-339	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	590	-8.61	1.76	12	0.19	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
108	20231113	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-220	5	-4.15	89511630	17484	66.37	5290	5410	5070	6890	3710	5300	5119.63	0.28	-228	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	590	-8.61	1.76	12	0.15	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
109	20231113	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-200	5	-3.77	76357170	14897	56.55	5290	5410	5070	6890	3710	5300	5125.67	0.28	-612	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	592	-8.64	1.77	12	0.13	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
110	20231113	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-170	5	-3.21	57082360	11119	42.21	5290	5410	5070	6890	3710	5300	5133.77	0.28	-166	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	596	-8.69	1.78	12	0.10	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
111	20231113	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-190	5	-3.58	48954640	9535	36.20	5290	5410	5070	6890	3710	5300	5134.20	0.28	809	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	594	-8.66	1.77	12	0.08	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
112	20231113	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-130	5	-2.45	6059350	1156	4.39	5290	5410	5170	6890	3710	5300	5241.65	0.28	-516	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	600	-8.76	1.80	12	0.01	-590.00	2879.00	7300	20230605	-29.18	4980	20231026	3.82	7300	-29.18	20230605	4980	3.82	20231026	7300	-29.18	20230605	4980	3.82	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
113	20231113	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-10	5	-0.19	2379930	450	1.71	5290	5410	5280	6890	3710	5300	5288.73	0.28	-189	5573	5436	5253	5116	4933	5345	5025	58	1590	500	3710	10	1	11614526	614	-8.97	1.84	12	0.00	-590.00	2879.00	7300	20230605	-27.53	4980	20231026	6.22	7300	-27.53	20230605	4980	6.22	20231026	7300	-27.53	20230605	4980	6.22	20231026	0.13	N	335810	500	58 억	33026	N	N	N	N
114	20231110	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-90	5	-1.67	132383190	25791	306.20	5390	5390	5070	7000	3780	5390	5132.92	0.28	469	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	616	-8.98	1.84	12	0.22	-590.00	2879.00	7300	20230605	-27.40	4980	20231026	6.43	7300	-27.40	20230605	4980	6.43	20231026	7300	-27.40	20230605	4980	6.43	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
115	20231110	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-240	5	-4.45	129631330	25267	299.98	5390	5390	5070	7000	3780	5390	5130.46	0.28	491	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	598	-8.73	1.79	12	0.22	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
116	20231110	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-240	5	-4.45	121771600	23741	281.86	5390	5390	5070	7000	3780	5390	5129.17	0.28	836	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	598	-8.73	1.79	12	0.20	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
117	20231110	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-240	5	-4.45	113978170	22230	263.92	5390	5390	5070	7000	3780	5390	5127.22	0.28	1277	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	598	-8.73	1.79	12	0.19	-590.00	2879.00	7300	20230605	-29.45	4980	20231026	3.41	7300	-29.45	20230605	4980	3.41	20231026	7300	-29.45	20230605	4980	3.41	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
118	20231110	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-210	5	-3.90	110709960	21596	256.39	5390	5390	5070	7000	3780	5390	5126.41	0.28	1596	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	602	-8.78	1.80	12	0.19	-590.00	2879.00	7300	20230605	-29.04	4980	20231026	4.02	7300	-29.04	20230605	4980	4.02	20231026	7300	-29.04	20230605	4980	4.02	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
119	20231110	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-300	5	-5.57	66025270	12847	152.52	5390	5390	5070	7000	3780	5390	5139.35	0.28	331	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	591	-8.63	1.77	12	0.11	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
120	20231110	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	-170	5	-3.15	13671040	2614	31.03	5390	5390	5200	7000	3780	5390	5229.93	0.28	-609	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	606	-8.85	1.81	12	0.02	-590.00	2879.00	7300	20230605	-28.49	4980	20231026	4.82	7300	-28.49	20230605	4980	4.82	20231026	7300	-28.49	20230605	4980	4.82	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
121	20231110	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-10	5	-0.19	156120	29	0.34	5390	5390	5380	7000	3780	5390	5383.45	0.28	-19	5496	5442	5356	5302	5216	5470	5330	58	1610	500	3770	10	1	11614526	625	-9.12	1.87	12	0.00	-590.00	2879.00	7300	20230605	-26.30	4980	20231026	8.03	7300	-26.30	20230605	4980	8.03	20231026	7300	-26.30	20230605	4980	8.03	20231026	0.13	N	335810	500	58 억	32557	N	N	N	N
122	20231109	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-10	5	-0.19	43973210	8273	213.00	5350	5410	5270	7020	3780	5400	5315.27	0.30	-2712	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	626	-9.14	1.87	12	0.07	-590.00	2879.00	7300	20230605	-26.16	4980	20231026	8.23	7300	-26.16	20230605	4980	8.23	20231026	7300	-26.16	20230605	4980	8.23	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
123	20231109	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-130	5	-2.41	41088520	7733	199.10	5350	5410	5270	7020	3780	5400	5313.40	0.30	-2553	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	612	-8.93	1.83	12	0.07	-590.00	2879.00	7300	20230605	-27.81	4980	20231026	5.82	7300	-27.81	20230605	4980	5.82	20231026	7300	-27.81	20230605	4980	5.82	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
124	20231109	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-110	5	-2.04	33741220	6341	163.26	5350	5410	5280	7020	3780	5400	5321.12	0.30	-2360	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	614	-8.97	1.84	12	0.05	-590.00	2879.00	7300	20230605	-27.53	4980	20231026	6.22	7300	-27.53	20230605	4980	6.22	20231026	7300	-27.53	20230605	4980	6.22	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
125	20231109	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-100	5	-1.85	23531700	4409	113.52	5350	5410	5290	7020	3780	5400	5337.20	0.30	-940	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	616	-8.98	1.84	12	0.04	-590.00	2879.00	7300	20230605	-27.40	4980	20231026	6.43	7300	-27.40	20230605	4980	6.43	20231026	7300	-27.40	20230605	4980	6.43	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
126	20231109	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	-80	5	-1.48	19220340	3596	92.58	5350	5410	5320	7020	3780	5400	5344.92	0.30	-867	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	618	-9.02	1.85	12	0.03	-590.00	2879.00	7300	20230605	-27.12	4980	20231026	6.83	7300	-27.12	20230605	4980	6.83	20231026	7300	-27.12	20230605	4980	6.83	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
127	20231109	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-50	5	-0.93	9151010	1706	43.92	5350	5410	5350	7020	3780	5400	5364.02	0.30	-391	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	621	-9.07	1.86	12	0.01	-590.00	2879.00	7300	20230605	-26.71	4980	20231026	7.43	7300	-26.71	20230605	4980	7.43	20231026	7300	-26.71	20230605	4980	7.43	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
128	20231109	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-20	5	-0.37	6683010	1245	32.05	5350	5410	5350	7020	3780	5400	5367.88	0.30	-390	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	625	-9.12	1.87	12	0.01	-590.00	2879.00	7300	20230605	-26.30	4980	20231026	8.03	7300	-26.30	20230605	4980	8.03	20231026	7300	-26.30	20230605	4980	8.03	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
129	20231109	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-40	5	-0.74	1769240	329	8.47	5350	5390	5350	7020	3780	5400	5377.63	0.30	-104	5486	5442	5376	5332	5266	5410	5300	58	1620	500	3780	10	1	11614526	623	-9.08	1.86	12	0.00	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.13	N	335810	500	58 억	35269	N	N	N	N
130	20231108	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-20	5	-0.37	20808750	3884	56.09	5410	5420	5310	7040	3800	5420	5357.56	0.31	-552	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	627	-9.15	1.88	12	0.03	-590.00	2879.00	7300	20230605	-26.03	4980	20231026	8.43	7300	-26.03	20230605	4980	8.43	20231026	7300	-26.03	20230605	4980	8.43	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
131	20231108	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-60	5	-1.11	17908350	3343	48.28	5410	5420	5310	7040	3800	5420	5356.97	0.31	-465	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	623	-9.08	1.86	12	0.03	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
132	20231108	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-10	5	-0.18	16836170	3143	45.39	5410	5420	5310	7040	3800	5420	5356.72	0.31	-410	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	628	-9.17	1.88	12	0.03	-590.00	2879.00	7300	20230605	-25.89	4980	20231026	8.63	7300	-25.89	20230605	4980	8.63	20231026	7300	-25.89	20230605	4980	8.63	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
133	20231108	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-50	5	-0.92	8698390	1624	23.45	5410	5420	5310	7040	3800	5420	5356.15	0.31	-223	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	624	-9.10	1.87	12	0.01	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
134	20231108	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-70	5	-1.29	7066140	1320	19.06	5410	5420	5310	7040	3800	5420	5353.14	0.31	-185	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	621	-9.07	1.86	12	0.01	-590.00	2879.00	7300	20230605	-26.71	4980	20231026	7.43	7300	-26.71	20230605	4980	7.43	20231026	7300	-26.71	20230605	4980	7.43	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
135	20231108	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-20	5	-0.37	5341930	999	14.43	5410	5420	5310	7040	3800	5420	5347.28	0.31	-107	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	627	-9.15	1.88	12	0.01	-590.00	2879.00	7300	20230605	-26.03	4980	20231026	8.43	7300	-26.03	20230605	4980	8.43	20231026	7300	-26.03	20230605	4980	8.43	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
136	20231108	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-70	5	-1.29	3009310	564	8.15	5410	5420	5310	7040	3800	5420	5335.66	0.31	-47	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	621	-9.07	1.86	12	0.00	-590.00	2879.00	7300	20230605	-26.71	4980	20231026	7.43	7300	-26.71	20230605	4980	7.43	20231026	7300	-26.71	20230605	4980	7.43	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
137	20231108	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-30	5	-0.55	1574560	295	4.26	5410	5420	5310	7040	3800	5420	5337.49	0.31	2	5600	5510	5360	5270	5120	5435	5195	58	1620	500	3790	10	1	11614526	626	-9.14	1.87	12	0.00	-590.00	2879.00	7300	20230605	-26.16	4980	20231026	8.23	7300	-26.16	20230605	4980	8.23	20231026	7300	-26.16	20230605	4980	8.23	20231026	0.14	N	335810	500	58 억	35821	N	N	N	N
138	20231107	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	50	2	0.93	36870990	6924	38.41	5450	5450	5210	6980	3760	5370	5325.10	0.33	-2385	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	630	-9.19	1.88	12	0.06	-590.00	2879.00	7300	20230605	-25.75	4980	20231026	8.84	7300	-25.75	20230605	4980	8.84	20231026	7300	-25.75	20230605	4980	8.84	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
139	20231107	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	-90	5	-1.68	32756090	6157	34.15	5450	5450	5210	6980	3760	5370	5320.14	0.33	-2285	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	613	-8.95	1.83	12	0.05	-590.00	2879.00	7300	20230605	-27.67	4980	20231026	6.02	7300	-27.67	20230605	4980	6.02	20231026	7300	-27.67	20230605	4980	6.02	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
140	20231107	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-110	5	-2.05	30748050	5775	32.04	5450	5450	5210	6980	3760	5370	5324.34	0.33	-2299	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	611	-8.92	1.83	12	0.05	-590.00	2879.00	7300	20230605	-27.95	4980	20231026	5.62	7300	-27.95	20230605	4980	5.62	20231026	7300	-27.95	20230605	4980	5.62	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
141	20231107	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-110	5	-2.05	29456070	5529	30.67	5450	5450	5210	6980	3760	5370	5327.56	0.33	-2312	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	611	-8.92	1.83	12	0.05	-590.00	2879.00	7300	20230605	-27.95	4980	20231026	5.62	7300	-27.95	20230605	4980	5.62	20231026	7300	-27.95	20230605	4980	5.62	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
142	20231107	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-140	5	-2.61	26487580	4961	27.52	5450	5450	5230	6980	3760	5370	5339.16	0.33	-2270	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	607	-8.86	1.82	12	0.04	-590.00	2879.00	7300	20230605	-28.36	4980	20231026	5.02	7300	-28.36	20230605	4980	5.02	20231026	7300	-28.36	20230605	4980	5.02	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
143	20231107	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-30	5	-0.56	19041920	3557	19.73	5450	5450	5320	6980	3760	5370	5353.37	0.33	-1102	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	620	-9.05	1.85	12	0.03	-590.00	2879.00	7300	20230605	-26.85	4980	20231026	7.23	7300	-26.85	20230605	4980	7.23	20231026	7300	-26.85	20230605	4980	7.23	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
144	20231107	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-10	5	-0.19	17885570	3341	18.53	5450	5450	5320	6980	3760	5370	5353.36	0.33	-979	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	623	-9.08	1.86	12	0.03	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
145	20231107	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	20	2	0.37	2255240	419	2.32	5450	5450	5360	6980	3760	5370	5382.43	0.33	-138	5630	5500	5370	5240	5110	5435	5175	58	1610	500	3750	10	1	11614526	626	-9.14	1.87	12	0.00	-590.00	2879.00	7300	20230605	-26.16	4980	20231026	8.23	7300	-26.16	20230605	4980	8.23	20231026	7300	-26.16	20230605	4980	8.23	20231026	0.14	N	335810	500	58 억	38206	N	N	N	N
146	20231106	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	70	2	1.32	95775520	18027	190.32	5390	5500	5240	6890	3710	5300	5312.88	0.31	1996	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	624	-9.10	1.87	12	0.16	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
147	20231106	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	80	2	1.51	95442580	17965	189.66	5390	5500	5240	6890	3710	5300	5312.70	0.31	1985	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	625	-9.12	1.87	12	0.15	-590.00	2879.00	7300	20230605	-26.30	4980	20231026	8.03	7300	-26.30	20230605	4980	8.03	20231026	7300	-26.30	20230605	4980	8.03	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
148	20231106	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	80	2	1.51	75925980	14312	151.10	5390	5500	5240	6890	3710	5300	5305.06	0.31	1528	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	625	-9.12	1.87	12	0.12	-590.00	2879.00	7300	20230605	-26.30	4980	20231026	8.03	7300	-26.30	20230605	4980	8.03	20231026	7300	-26.30	20230605	4980	8.03	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
149	20231106	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	70	2	1.32	60476890	11411	120.47	5390	5500	5240	6890	3710	5300	5299.88	0.31	734	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	624	-9.10	1.87	12	0.10	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
150	20231106	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	70	2	1.32	60407270	11398	120.33	5390	5500	5240	6890	3710	5300	5299.81	0.31	739	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	624	-9.10	1.87	12	0.10	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
151	20231106	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-30	5	-0.57	46039330	8692	91.77	5390	5500	5240	6890	3710	5300	5296.75	0.31	296	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	612	-8.93	1.83	12	0.07	-590.00	2879.00	7300	20230605	-27.81	4980	20231026	5.82	7300	-27.81	20230605	4980	5.82	20231026	7300	-27.81	20230605	4980	5.82	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
152	20231106	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	60	2	1.13	28691320	5401	57.02	5390	5500	5270	6890	3710	5300	5312.22	0.31	-133	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	623	-9.08	1.86	12	0.05	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
153	20231106	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	70	2	1.32	5194270	973	10.27	5390	5500	5320	6890	3710	5300	5338.41	0.31	-494	5646	5472	5366	5192	5086	5420	5140	58	1590	500	3710	10	1	11614526	624	-9.10	1.87	12	0.01	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.15	N	335810	500	58 억	36210	N	N	N	N
154	20231103	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-60	5	-1.12	50631040	9472	66.96	5390	5540	5260	6960	3760	5360	5345.34	0.30	1031	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	616	-8.98	1.84	12	0.08	-590.00	2879.00	7300	20230605	-27.40	4980	20231026	6.43	7300	-27.40	20230605	4980	6.43	20231026	7300	-27.40	20230605	4980	6.43	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
155	20231103	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	20	2	0.37	45886890	8577	60.64	5390	5540	5260	6960	3760	5360	5349.99	0.30	831	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	625	-9.12	1.87	12	0.07	-590.00	2879.00	7300	20230605	-26.30	4980	20231026	8.03	7300	-26.30	20230605	4980	8.03	20231026	7300	-26.30	20230605	4980	8.03	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
156	20231103	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-10	5	-0.19	28343490	5295	37.43	5390	5540	5260	6960	3760	5360	5352.88	0.30	318	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	621	-9.07	1.86	12	0.05	-590.00	2879.00	7300	20230605	-26.71	4980	20231026	7.43	7300	-26.71	20230605	4980	7.43	20231026	7300	-26.71	20230605	4980	7.43	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
157	20231103	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-60	5	-1.12	25937260	4841	34.22	5390	5540	5260	6960	3760	5360	5357.83	0.30	336	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	616	-8.98	1.84	12	0.04	-590.00	2879.00	7300	20230605	-27.40	4980	20231026	6.43	7300	-27.40	20230605	4980	6.43	20231026	7300	-27.40	20230605	4980	6.43	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
158	20231103	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-10	5	-0.19	19104700	3552	25.11	5390	5540	5270	6960	3760	5360	5378.58	0.30	152	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	621	-9.07	1.86	12	0.03	-590.00	2879.00	7300	20230605	-26.71	4980	20231026	7.43	7300	-26.71	20230605	4980	7.43	20231026	7300	-26.71	20230605	4980	7.43	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
159	20231103	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-20	5	-0.37	18157570	3375	23.86	5390	5540	5270	6960	3760	5360	5380.02	0.30	153	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	620	-9.05	1.85	12	0.03	-590.00	2879.00	7300	20230605	-26.85	4980	20231026	7.23	7300	-26.85	20230605	4980	7.23	20231026	7300	-26.85	20230605	4980	7.23	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
160	20231103	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-20	5	-0.37	17698290	3289	23.25	5390	5540	5270	6960	3760	5360	5381.06	0.30	153	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	620	-9.05	1.85	12	0.03	-590.00	2879.00	7300	20230605	-26.85	4980	20231026	7.23	7300	-26.85	20230605	4980	7.23	20231026	7300	-26.85	20230605	4980	7.23	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
161	20231103	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	10	2	0.19	37870	7	0.05	5390	5450	5370	6960	3760	5360	5410.00	0.30	-2	5660	5510	5300	5150	4940	5585	5225	58	1600	500	3750	10	1	11614526	624	-9.10	1.87	12	0.00	-590.00	2879.00	7300	20230605	-26.44	4980	20231026	7.83	7300	-26.44	20230605	4980	7.83	20231026	7300	-26.44	20230605	4980	7.83	20231026	0.15	N	335810	500	58 억	35179	N	N	N	N
162	20231102	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	260	2	5.10	74011640	14145	134.38	5100	5450	5090	6630	3570	5100	5232.35	0.29	1979	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	623	-9.08	1.86	12	0.12	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
163	20231102	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	260	2	5.10	72306930	13826	131.35	5100	5450	5090	6630	3570	5100	5229.78	0.29	2019	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	623	-9.08	1.86	12	0.12	-590.00	2879.00	7300	20230605	-26.58	4980	20231026	7.63	7300	-26.58	20230605	4980	7.63	20231026	7300	-26.58	20230605	4980	7.63	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
164	20231102	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	170	2	3.33	55101650	10610	100.80	5100	5290	5090	6630	3570	5100	5193.37	0.29	1939	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	612	-8.93	1.83	12	0.09	-590.00	2879.00	7300	20230605	-27.81	4980	20231026	5.82	7300	-27.81	20230605	4980	5.82	20231026	7300	-27.81	20230605	4980	5.82	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
165	20231102	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	110	2	2.16	24558240	4751	45.14	5100	5290	5090	6630	3570	5100	5169.07	0.29	675	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	605	-8.83	1.81	12	0.04	-590.00	2879.00	7300	20230605	-28.63	4980	20231026	4.62	7300	-28.63	20230605	4980	4.62	20231026	7300	-28.63	20230605	4980	4.62	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
166	20231102	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	90	2	1.76	19648260	3805	36.15	5100	5290	5090	6630	3570	5100	5163.80	0.29	678	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	603	-8.80	1.80	12	0.03	-590.00	2879.00	7300	20230605	-28.90	4980	20231026	4.22	7300	-28.90	20230605	4980	4.22	20231026	7300	-28.90	20230605	4980	4.22	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
167	20231102	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	90	2	1.76	16412150	3182	30.23	5100	5290	5090	6630	3570	5100	5157.81	0.29	622	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	603	-8.80	1.80	12	0.03	-590.00	2879.00	7300	20230605	-28.90	4980	20231026	4.22	7300	-28.90	20230605	4980	4.22	20231026	7300	-28.90	20230605	4980	4.22	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
168	20231102	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	100	2	1.96	10765750	2098	19.93	5100	5290	5090	6630	3570	5100	5131.43	0.29	477	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	604	-8.81	1.81	12	0.02	-590.00	2879.00	7300	20230605	-28.77	4980	20231026	4.42	7300	-28.77	20230605	4980	4.42	20231026	7300	-28.77	20230605	4980	4.42	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
169	20231102	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	60	2	1.18	5090590	998	9.48	5100	5290	5090	6630	3570	5100	5100.79	0.29	638	5280	5190	5090	5000	4900	5235	5045	58	1530	500	3570	10	1	11614526	599	-8.75	1.79	12	0.01	-590.00	2879.00	7300	20230605	-29.32	4980	20231026	3.61	7300	-29.32	20230605	4980	3.61	20231026	7300	-29.32	20230605	4980	3.61	20231026	0.16	N	335810	500	58 억	33200	N	N	N	N
170	20231101	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	30	2	0.59	53223790	10526	136.42	5060	5180	4990	6590	3550	5070	5056.41	0.29	-549	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	592	-8.64	1.77	12	0.09	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
171	20231101	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-20	5	-0.39	50340020	9958	129.06	5060	5180	4990	6590	3550	5070	5055.23	0.29	-544	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	587	-8.56	1.75	12	0.09	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
172	20231101	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-40	5	-0.79	30991410	6098	79.03	5060	5180	5030	6590	3550	5070	5082.23	0.29	-1081	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	584	-8.53	1.75	12	0.05	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
173	20231101	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	0	3	0.00	27806800	5466	70.84	5060	5180	5040	6590	3550	5070	5087.23	0.29	-1107	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	589	-8.59	1.76	12	0.05	-590.00	2879.00	7300	20230605	-30.55	4980	20231026	1.81	7300	-30.55	20230605	4980	1.81	20231026	7300	-30.55	20230605	4980	1.81	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
174	20231101	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-20	5	-0.39	26032300	5116	66.30	5060	5180	5040	6590	3550	5070	5088.41	0.29	-778	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	587	-8.56	1.75	12	0.04	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
175	20231101	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	10	2	0.20	19097340	3743	48.51	5060	5180	5040	6590	3550	5070	5102.15	0.29	-778	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	590	-8.61	1.76	12	0.03	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
176	20231101	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	60	2	1.18	12131130	2377	30.81	5060	5180	5040	6590	3550	5070	5103.55	0.29	-173	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	596	-8.69	1.78	12	0.02	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N
177	20231101	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	50	2	0.99	96260	19	0.25	5060	5120	5060	6590	3550	5070	5066.32	0.29	-2	5276	5172	5076	4972	4876	5125	4925	58	1520	500	3540	10	1	11614526	595	-8.68	1.78	12	0.00	-590.00	2879.00	7300	20230605	-29.86	4980	20231026	2.81	7300	-29.86	20230605	4980	2.81	20231026	7300	-29.86	20230605	4980	2.81	20231026	0.16	N	335810	500	58 억	33749	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History