KissMeData/394800/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	161348	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6310	80	2	1.28	116626249260	17856092	50.95	6420	7000	6110	8090	4370	6230	6531.92	0.26	0	-19982	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1984	-34.48	14.92	12	56.79	-183.00	423.00	7000	20241129	-9.86	3025	20241119	108.60	7000	-9.86	20241129	3025	108.60	20241119	7000	-9.86	20241129	3025	108.60	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
3	20241129	151406	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6300	70	2	1.12	114261870470	17481836	49.89	6420	7000	6110	8090	4370	6230	6536.03	0.26	0	-9090	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1981	-34.43	14.89	12	55.60	-183.00	423.00	7000	20241129	-10.00	3025	20241119	108.26	7000	-10.00	20241129	3025	108.26	20241119	7000	-10.00	20241129	3025	108.26	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
4	20241129	141409	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6260	30	2	0.48	109401896810	16706663	47.67	6420	7000	6110	8090	4370	6230	6548.40	0.26	0	3926	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1968	-34.21	14.80	12	53.13	-183.00	423.00	7000	20241129	-10.57	3025	20241119	106.94	7000	-10.57	20241129	3025	106.94	20241119	7000	-10.57	20241129	3025	106.94	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
5	20241129	131403	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6340	110	2	1.77	102989200380	15675289	44.73	6420	7000	6230	8090	4370	6230	6570.16	0.26	0	-42304	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1994	-34.64	14.99	12	49.85	-183.00	423.00	7000	20241129	-9.43	3025	20241119	109.59	7000	-9.43	20241129	3025	109.59	20241119	7000	-9.43	20241129	3025	109.59	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
6	20241129	121405	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6310	80	2	1.28	100473550520	15278580	43.60	6420	7000	6230	8090	4370	6230	6576.11	0.26	0	-42565	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1984	-34.48	14.92	12	48.59	-183.00	423.00	7000	20241129	-9.86	3025	20241119	108.60	7000	-9.86	20241129	3025	108.60	20241119	7000	-9.86	20241129	3025	108.60	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
7	20241129	111408	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6340	110	2	1.77	95876646480	14556223	41.54	6420	7000	6230	8090	4370	6230	6586.64	0.26	0	-32320	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	1994	-34.64	14.99	12	46.29	-183.00	423.00	7000	20241129	-9.43	3025	20241119	109.59	7000	-9.43	20241129	3025	109.59	20241119	7000	-9.43	20241129	3025	109.59	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
8	20241129	101400	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6380	150	2	2.41	85660240330	12951009	36.96	6420	7000	6300	8090	4370	6230	6614.18	0.26	0	-20197	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	2006	-34.86	15.08	12	41.19	-183.00	423.00	7000	20241129	-8.86	3025	20241119	110.91	7000	-8.86	20241129	3025	110.91	20241119	7000	-8.86	20241129	3025	110.91	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
9	20241129	091405	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6620	390	2	6.26	43709130370	6541810	18.67	6420	7000	6300	8090	4370	6230	6681.50	0.26	0	-10918	7330	6780	6350	5800	5370	7055	6075	31	1860	100	4360	10	1	31444038	2082	-36.17	15.65	12	20.80	-183.00	423.00	7000	20241129	-5.43	3025	20241119	118.84	7000	-5.43	20241129	3025	118.84	20241119	7000	-5.43	20241129	3025	118.84	20241119	0.00	N	394800	100	31 억		82126	N	N	0	N	00	N
10	20241128	161345	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6230	400	2	6.86	220584997560	34547692	79.94	5990	6900	5920	7570	4090	5830	6385.17	0.33	0	-20354	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1959	-34.04	14.73	12	109.87	-183.00	423.00	6900	20241128	-9.71	3025	20241119	105.95	6900	-9.71	20241128	3025	105.95	20241119	6900	-9.71	20241128	3025	105.95	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
11	20241128	151411	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6150	320	2	5.49	216384808280	33872221	78.38	5990	6900	5920	7570	4090	5830	6388.27	0.33	0	27671	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1934	-33.61	14.54	12	107.72	-183.00	423.00	6900	20241128	-10.87	3025	20241119	103.31	6900	-10.87	20241128	3025	103.31	20241119	6900	-10.87	20241128	3025	103.31	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
12	20241128	141409	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6000	170	2	2.92	208667088460	32597082	75.42	5990	6900	5920	7570	4090	5830	6401.41	0.33	0	-41745	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1887	-32.79	14.18	12	103.67	-183.00	423.00	6900	20241128	-13.04	3025	20241119	98.35	6900	-13.04	20241128	3025	98.35	20241119	6900	-13.04	20241128	3025	98.35	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
13	20241128	131406	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6240	410	2	7.03	198340660170	30902349	71.50	5990	6900	5920	7570	4090	5830	6418.31	0.33	0	-68223	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1962	-34.10	14.75	12	98.28	-183.00	423.00	6900	20241128	-9.57	3025	20241119	106.28	6900	-9.57	20241128	3025	106.28	20241119	6900	-9.57	20241128	3025	106.28	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
14	20241128	121405	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6270	440	2	7.55	183211491170	28513666	65.98	5990	6900	5920	7570	4090	5830	6425.40	0.33	0	-56634	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1972	-34.26	14.82	12	90.68	-183.00	423.00	6900	20241128	-9.13	3025	20241119	107.27	6900	-9.13	20241128	3025	107.27	20241119	6900	-9.13	20241128	3025	107.27	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
15	20241128	111409	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6280	450	2	7.72	163929561920	25453125	58.89	5990	6900	5920	7570	4090	5830	6440.46	0.33	0	-59616	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1975	-34.32	14.85	12	80.95	-183.00	423.00	6900	20241128	-8.99	3025	20241119	107.60	6900	-8.99	20241128	3025	107.60	20241119	6900	-8.99	20241128	3025	107.60	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
16	20241128	101406	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6380	550	2	9.43	137682276770	21235257	49.14	5990	6900	5920	7570	4090	5830	6483.67	0.33	0	51843	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	2006	-34.86	15.08	12	67.53	-183.00	423.00	6900	20241128	-7.54	3025	20241119	110.91	6900	-7.54	20241128	3025	110.91	20241119	6900	-7.54	20241128	3025	110.91	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
17	20241128	091404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	270	2	4.63	26561974650	4317488	9.99	5990	6390	5920	7570	4090	5830	6152.20	0.33	0	-52399	7236	6532	6076	5372	4916	6410	5250	31	1740	100	4080	10	1	31444038	1918	-33.33	14.42	12	13.73	-183.00	423.00	6780	20241127	-10.03	3025	20241119	101.65	6780	-10.03	20241127	3025	101.65	20241119	6780	-10.03	20241127	3025	101.65	20241119	0.00	N	394800	100	31 억		103017	N	N	0	N	00	N
18	20241127	161330	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5830	110	2	1.92	261817625160	42801166	87.74	5830	6780	5620	7430	4010	5720	6117.46	0.48	0	-36075	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1833	-31.86	13.78	12	136.12	-183.00	423.00	6780	20241127	-14.01	3025	20241119	92.73	6780	-14.01	20241127	3025	92.73	20241119	6780	-14.01	20241127	3025	92.73	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
19	20241127	151356	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5800	80	2	1.40	258570879570	42243952	86.60	5830	6780	5620	7430	4010	5720	6120.90	0.48	0	-15894	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1824	-31.69	13.71	12	134.35	-183.00	423.00	6780	20241127	-14.45	3025	20241119	91.74	6780	-14.45	20241127	3025	91.74	20241119	6780	-14.45	20241127	3025	91.74	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
20	20241127	141351	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5760	40	2	0.70	251197331560	40973232	84.00	5830	6780	5620	7430	4010	5720	6130.77	0.48	0	-44683	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1811	-31.48	13.62	12	130.31	-183.00	423.00	6780	20241127	-15.04	3025	20241119	90.41	6780	-15.04	20241127	3025	90.41	20241119	6780	-15.04	20241127	3025	90.41	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
21	20241127	131346	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5800	80	2	1.40	238071474880	38712417	79.36	5830	6780	5620	7430	4010	5720	6149.75	0.48	0	-66318	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1824	-31.69	13.71	12	123.12	-183.00	423.00	6780	20241127	-14.45	3025	20241119	91.74	6780	-14.45	20241127	3025	91.74	20241119	6780	-14.45	20241127	3025	91.74	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
22	20241127	121401	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6160	440	2	7.69	221003995040	35834518	73.46	5830	6780	5620	7430	4010	5720	6167.35	0.48	0	-68585	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1937	-33.66	14.56	12	113.96	-183.00	423.00	6780	20241127	-9.14	3025	20241119	103.64	6780	-9.14	20241127	3025	103.64	20241119	6780	-9.14	20241127	3025	103.64	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
23	20241127	111355	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6080	360	2	6.29	200731155530	32556294	66.74	5830	6780	5620	7430	4010	5720	6165.67	0.48	0	-62279	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1912	-33.22	14.37	12	103.54	-183.00	423.00	6780	20241127	-10.32	3025	20241119	100.99	6780	-10.32	20241127	3025	100.99	20241119	6780	-10.32	20241127	3025	100.99	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
24	20241127	101356	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	6670	950	2	16.61	145048220960	23774856	48.74	5830	6780	5620	7430	4010	5720	6100.91	0.48	0	-19240	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	2097	-36.45	15.77	12	75.61	-183.00	423.00	6780	20241127	-1.62	3025	20241119	120.50	6780	-1.62	20241127	3025	120.50	20241119	6780	-1.62	20241127	3025	120.50	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
25	20241127	091353	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	40	2	0.70	36112884000	6228149	12.77	5830	5980	5620	7430	4010	5720	5798.34	0.48	0	32317	6660	6190	5250	4780	3840	6425	5015	31	1710	100	4000	10	1	31444038	1811	-31.48	13.62	12	19.81	-183.00	423.00	6300	20241114	-8.57	3025	20241119	90.41	6300	-8.57	20241114	3025	90.41	20241119	6300	-8.57	20241114	3025	90.41	20241119	0.00	N	394800	100	31 억		151305	N	N	0	N	01	N
26	20241126	161331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	1320	1	30.00	250710720285	48484638	144.30	4385	5720	4310	5720	3080	4400	5170.95	0.73	0	-92411	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1799	-31.26	13.52	12	154.19	-183.00	423.00	6300	20241114	-9.21	3025	20241119	89.09	6300	-9.21	20241114	3025	89.09	20241119	6300	-9.21	20241114	3025	89.09	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
27	20241126	151346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	1320	1	30.00	250614252485	48467773	144.25	4385	5720	4310	5720	3080	4400	5170.76	0.73	0	-92717	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1799	-31.26	13.52	12	154.14	-183.00	423.00	6300	20241114	-9.21	3025	20241119	89.09	6300	-9.21	20241114	3025	89.09	20241119	6300	-9.21	20241114	3025	89.09	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
28	20241126	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	1320	1	30.00	240721880055	46730504	139.08	4385	5720	4310	5720	3080	4400	5151.30	0.73	0	-122854	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1799	-31.26	13.52	12	148.61	-183.00	423.00	6300	20241114	-9.21	3025	20241119	89.09	6300	-9.21	20241114	3025	89.09	20241119	6300	-9.21	20241114	3025	89.09	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
29	20241126	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	1320	1	30.00	240242252335	46646653	138.83	4385	5720	4310	5720	3080	4400	5150.28	0.73	0	-122854	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1799	-31.26	13.52	12	148.35	-183.00	423.00	6300	20241114	-9.21	3025	20241119	89.09	6300	-9.21	20241114	3025	89.09	20241119	6300	-9.21	20241114	3025	89.09	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
30	20241126	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	1270	2	28.86	219817412665	43043344	128.11	4385	5720	4310	5720	3080	4400	5106.91	0.73	0	-143350	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1783	-30.98	13.40	12	136.89	-183.00	423.00	6300	20241114	-10.00	3025	20241119	87.44	6300	-10.00	20241114	3025	87.44	20241119	6300	-10.00	20241114	3025	87.44	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
31	20241126	111354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	800	2	18.18	161787122535	32495904	96.72	4385	5440	4310	5720	3080	4400	4978.72	0.73	0	-10259	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1635	-28.42	12.29	12	103.35	-183.00	423.00	6300	20241114	-17.46	3025	20241119	71.90	6300	-17.46	20241114	3025	71.90	20241119	6300	-17.46	20241114	3025	71.90	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
32	20241126	101405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	700	2	15.91	108467998895	22371975	66.58	4385	5210	4310	5720	3080	4400	4848.42	0.73	0	-29057	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	10	1	31444038	1604	-27.87	12.06	12	71.15	-183.00	423.00	6300	20241114	-19.05	3025	20241119	68.60	6300	-19.05	20241114	3025	68.60	20241119	6300	-19.05	20241114	3025	68.60	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
33	20241126	091352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	120	2	2.73	10183728050	2296884	6.84	4385	4550	4310	5720	3080	4400	4433.74	0.73	0	-26887	4923	4661	4333	4071	3743	4792	4202	31	1320	100	3080	5	1	31444038	1421	-24.70	10.69	12	7.30	-183.00	423.00	6300	20241114	-28.25	3025	20241119	49.42	6300	-28.25	20241114	3025	49.42	20241119	6300	-28.25	20241114	3025	49.42	20241119	0.00	N	394800	100	31 억		229626	N	N	0	N	00	N
34	20241125	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	455	2	11.53	145523392420	33200622	112.70	4025	4595	4005	5120	2765	3945	4382.79	0.30	0	137834	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1384	-24.04	10.40	12	105.59	-183.00	423.00	6300	20241114	-30.16	3025	20241119	45.45	6300	-30.16	20241114	3025	45.45	20241119	6300	-30.16	20241114	3025	45.45	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
35	20241125	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	450	2	11.41	142325434085	32474109	110.23	4025	4595	4005	5120	2765	3945	4382.75	0.30	0	158606	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1382	-24.02	10.39	12	103.28	-183.00	423.00	6300	20241114	-30.24	3025	20241119	45.29	6300	-30.24	20241114	3025	45.29	20241119	6300	-30.24	20241114	3025	45.29	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
36	20241125	141338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	325	2	8.24	131351278500	29947643	101.66	4025	4595	4005	5120	2765	3945	4386.05	0.30	0	209180	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1343	-23.33	10.09	12	95.24	-183.00	423.00	6300	20241114	-32.22	3025	20241119	41.16	6300	-32.22	20241114	3025	41.16	20241119	6300	-32.22	20241114	3025	41.16	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
37	20241125	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	445	2	11.28	120613178200	27495908	93.33	4025	4595	4005	5120	2765	3945	4386.60	0.30	0	116918	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1380	-23.99	10.38	12	87.44	-183.00	423.00	6300	20241114	-30.32	3025	20241119	45.12	6300	-30.32	20241114	3025	45.12	20241119	6300	-30.32	20241114	3025	45.12	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
38	20241125	121344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	585	2	14.83	104318451235	23853091	80.97	4025	4595	4005	5120	2765	3945	4373.39	0.30	0	151963	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1424	-24.75	10.71	12	75.86	-183.00	423.00	6300	20241114	-28.10	3025	20241119	49.75	6300	-28.10	20241114	3025	49.75	20241119	6300	-28.10	20241114	3025	49.75	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
39	20241125	111338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	495	2	12.55	77033335595	17764052	60.30	4025	4565	4005	5120	2765	3945	4336.50	0.30	0	120387	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1396	-24.26	10.50	12	56.49	-183.00	423.00	6300	20241114	-29.52	3025	20241119	46.78	6300	-29.52	20241114	3025	46.78	20241119	6300	-29.52	20241114	3025	46.78	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
40	20241125	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	340	2	8.62	43186616500	10136440	34.41	4025	4425	4005	5120	2765	3945	4260.56	0.30	0	-43685	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1347	-23.42	10.13	12	32.24	-183.00	423.00	6300	20241114	-31.98	3025	20241119	41.65	6300	-31.98	20241114	3025	41.65	20241119	6300	-31.98	20241114	3025	41.65	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
41	20241125	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	185	2	4.69	5610835695	1364286	4.63	4025	4200	4005	5120	2765	3945	4112.78	0.30	0	45071	4755	4350	4065	3660	3375	4552	3862	31	1175	100	2760	5	1	31444038	1299	-22.57	9.76	12	4.34	-183.00	423.00	6300	20241114	-34.44	3025	20241119	36.53	6300	-34.44	20241114	3025	36.53	20241119	6300	-34.44	20241114	3025	36.53	20241119	0.00	N	394800	100	31 억		92847	N	N	0	N	00	N
42	20241122	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	45	2	1.15	118961367990	28705674	54.84	3930	4470	3780	5070	2730	3900	4144.57	0.32	0	-10823	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1240	-21.56	9.33	12	91.29	-183.00	423.00	6300	20241114	-37.38	3025	20241119	30.41	6300	-37.38	20241114	3025	30.41	20241119	6300	-37.38	20241114	3025	30.41	20241119	0.00	N	394800	100	31 억		102036	N	Y	0	N	00	N
43	20241122	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	5	2	0.13	117625339995	28365735	54.19	3930	4470	3780	5070	2730	3900	4147.04	0.32	0	-24157	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1228	-21.34	9.23	12	90.21	-183.00	423.00	6300	20241114	-38.02	3025	20241119	29.09	6300	-38.02	20241114	3025	29.09	20241119	6300	-38.02	20241114	3025	29.09	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
44	20241122	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	125	2	3.21	112727149585	27123632	51.81	3930	4470	3780	5070	2730	3900	4156.38	0.32	0	-26492	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1266	-21.99	9.52	12	86.26	-183.00	423.00	6300	20241114	-36.11	3025	20241119	33.06	6300	-36.11	20241114	3025	33.06	20241119	6300	-36.11	20241114	3025	33.06	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
45	20241122	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	285	2	7.31	103771114120	24928725	47.62	3930	4470	3780	5070	2730	3900	4163.08	0.32	0	-54017	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1316	-22.87	9.89	12	79.28	-183.00	423.00	6300	20241114	-33.57	3025	20241119	38.35	6300	-33.57	20241114	3025	38.35	20241119	6300	-33.57	20241114	3025	38.35	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
46	20241122	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	190	2	4.87	83484666325	20051067	38.30	3930	4470	3780	5070	2730	3900	4164.06	0.32	0	-52884	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1286	-22.35	9.67	12	63.77	-183.00	423.00	6300	20241114	-35.08	3025	20241119	35.21	6300	-35.08	20241114	3025	35.21	20241119	6300	-35.08	20241114	3025	35.21	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
47	20241122	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	535	2	13.72	55030492415	13280254	25.37	3930	4470	3780	5070	2730	3900	4144.42	0.32	0	65327	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1395	-24.23	10.48	12	42.23	-183.00	423.00	6300	20241114	-29.60	3025	20241119	46.61	6300	-29.60	20241114	3025	46.61	20241119	6300	-29.60	20241114	3025	46.61	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
48	20241122	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	100	2	2.56	17490062980	4383407	8.37	3930	4090	3815	5070	2730	3900	3990.78	0.32	0	-70219	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1258	-21.86	9.46	12	13.94	-183.00	423.00	6300	20241114	-36.51	3025	20241119	32.23	6300	-36.51	20241114	3025	32.23	20241119	6300	-36.51	20241114	3025	32.23	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
49	20241122	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	110	2	2.82	6445753675	1621887	3.10	3930	4060	3815	5070	2730	3900	3975.85	0.32	0	-36765	5063	4481	4118	3536	3173	4772	3827	31	1170	100	2730	5	1	31444038	1261	-21.91	9.48	12	5.16	-183.00	423.00	6300	20241114	-36.35	3025	20241119	32.56	6300	-36.35	20241114	3025	32.56	20241119	6300	-36.35	20241114	3025	32.56	20241119	0.00	N	394800	100	31 억		102036	N	N	0	N	00	N
50	20241121	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	50	2	1.30	224475683440	52208583	100.14	3860	4700	3755	5000	2695	3850	4299.81	0.30	0	-19698	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1226	-21.31	9.22	12	166.04	-183.00	423.00	6300	20241114	-38.10	3025	20241119	28.93	6300	-38.10	20241114	3025	28.93	20241119	6300	-38.10	20241114	3025	28.93	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
51	20241121	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	50	2	1.30	222258812065	51635524	99.04	3860	4700	3755	5000	2695	3850	4304.42	0.30	0	-11502	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1226	-21.31	9.22	12	164.21	-183.00	423.00	6300	20241114	-38.10	3025	20241119	28.93	6300	-38.10	20241114	3025	28.93	20241119	6300	-38.10	20241114	3025	28.93	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
52	20241121	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	165	2	4.29	211164128025	48819335	93.64	3860	4700	3755	5000	2695	3850	4325.47	0.30	0	-20291	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1262	-21.94	9.49	12	155.26	-183.00	423.00	6300	20241114	-36.27	3025	20241119	32.73	6300	-36.27	20241114	3025	32.73	20241119	6300	-36.27	20241114	3025	32.73	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
53	20241121	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	435	2	11.30	192498795225	44398215	85.16	3860	4700	3755	5000	2695	3850	4335.79	0.30	0	-14275	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1347	-23.42	10.13	12	141.20	-183.00	423.00	6300	20241114	-31.98	3025	20241119	41.65	6300	-31.98	20241114	3025	41.65	20241119	6300	-31.98	20241114	3025	41.65	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
54	20241121	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	760	2	19.74	171091799300	39586852	75.93	3860	4700	3755	5000	2695	3850	4321.99	0.30	0	-24623	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1450	-25.19	10.90	12	125.90	-183.00	423.00	6300	20241114	-26.83	3025	20241119	52.40	6300	-26.83	20241114	3025	52.40	20241119	6300	-26.83	20241114	3025	52.40	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
55	20241121	111235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	485	2	12.60	127492976725	30005996	57.55	3860	4560	3755	5000	2695	3850	4248.98	0.30	0	-21571	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1363	-23.69	10.25	12	95.43	-183.00	423.00	6300	20241114	-31.19	3025	20241119	43.31	6300	-31.19	20241114	3025	43.31	20241119	6300	-31.19	20241114	3025	43.31	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
56	20241121	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	435	2	11.30	73929218810	17897074	34.33	3860	4460	3755	5000	2695	3850	4130.88	0.30	0	-23405	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1347	-23.42	10.13	12	56.92	-183.00	423.00	6300	20241114	-31.98	3025	20241119	41.65	6300	-31.98	20241114	3025	41.65	20241119	6300	-31.98	20241114	3025	41.65	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
57	20241121	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	230	2	5.97	14642611700	3677314	7.05	3860	4135	3755	5000	2695	3850	3982.06	0.30	0	3475	4833	4341	3703	3211	2573	4587	3457	31	1150	100	2690	5	1	31444038	1283	-22.30	9.65	12	11.69	-183.00	423.00	6300	20241114	-35.24	3025	20241119	34.88	6300	-35.24	20241114	3025	34.88	20241119	6300	-35.24	20241114	3025	34.88	20241119	0.00	N	394800	100	31 억		95635	N	N	0	N	00	N
58	20241120	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	620	2	19.20	197997644565	51819443	396.83	3140	4195	3065	4195	2265	3230	3820.86	0.03	0	114690	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1211	-21.04	9.10	12	164.80	-183.00	423.00	6300	20241114	-38.89	3025	20241119	27.27	6300	-38.89	20241114	3025	27.27	20241119	6300	-38.89	20241114	3025	27.27	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
59	20241120	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	655	2	20.28	191905428895	50222663	384.60	3140	4195	3065	4195	2265	3230	3821.09	0.03	0	69309	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1222	-21.23	9.18	12	159.72	-183.00	423.00	6300	20241114	-38.33	3025	20241119	28.43	6300	-38.33	20241114	3025	28.43	20241119	6300	-38.33	20241114	3025	28.43	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
60	20241120	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	775	2	23.99	160425689725	42455527	325.12	3140	4195	3065	4195	2265	3230	3778.68	0.03	0	62763	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1259	-21.89	9.47	12	135.02	-183.00	423.00	6300	20241114	-36.43	3025	20241119	32.40	6300	-36.43	20241114	3025	32.40	20241119	6300	-36.43	20241114	3025	32.40	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
61	20241120	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	730	2	22.60	112785838640	30782535	235.73	3140	4060	3065	4195	2265	3230	3663.96	0.03	0	36438	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1245	-21.64	9.36	12	97.90	-183.00	423.00	6300	20241114	-37.14	3025	20241119	30.91	6300	-37.14	20241114	3025	30.91	20241119	6300	-37.14	20241114	3025	30.91	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
62	20241120	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	495	2	15.33	78901378975	21839252	167.24	3140	3875	3065	4195	2265	3230	3612.83	0.03	0	-397	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1171	-20.36	8.81	12	69.45	-183.00	423.00	6300	20241114	-40.87	3025	20241119	23.14	6300	-40.87	20241114	3025	23.14	20241119	6300	-40.87	20241114	3025	23.14	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
63	20241120	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	480	2	14.86	52221878255	14731484	112.81	3140	3800	3065	4195	2265	3230	3544.92	0.03	0	165	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	1167	-20.27	8.77	12	46.85	-183.00	423.00	6300	20241114	-41.11	3025	20241119	22.64	6300	-41.11	20241114	3025	22.64	20241119	6300	-41.11	20241114	3025	22.64	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
64	20241120	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-110	5	-3.41	4184615230	1346992	10.32	3140	3185	3065	4195	2265	3230	3106.63	0.03	0	7250	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	981	-17.05	7.38	12	4.28	-183.00	423.00	6300	20241114	-50.48	3025	20241119	3.14	6300	-50.48	20241114	3025	3.14	20241119	6300	-50.48	20241114	3025	3.14	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
65	20241120	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-115	5	-3.56	1466159265	469168	3.59	3140	3185	3080	4195	2265	3230	3125.00	0.03	0	7176	3640	3435	3230	3025	2820	3537	3127	31	965	100	2260	5	1	31444038	979	-17.02	7.36	12	1.49	-183.00	423.00	6300	20241114	-50.56	3025	20241119	2.98	6300	-50.56	20241114	3025	2.98	20241119	6300	-50.56	20241114	3025	2.98	20241119	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
66	20241119	161130	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3230	150	2	4.87	41431042810	12862867	74.66	3130	3435	3025	4000	2160	3080	3221.01	0.03	0	2142	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	1016	-17.65	7.64	12	40.91	-183.00	423.00	6300	20241114	-48.73	3025	20241119	6.78	6300	-48.73	20241114	3025	6.78	20241119	6300	-48.73	20241114	3025	6.78	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
67	20241119	151153	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3145	65	2	2.11	39424294365	12235046	71.01	3130	3435	3025	4000	2160	3080	3222.25	0.03	0	2924	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	989	-17.19	7.43	12	38.91	-183.00	423.00	6300	20241114	-50.08	3025	20241119	3.97	6300	-50.08	20241114	3025	3.97	20241119	6300	-50.08	20241114	3025	3.97	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
68	20241119	141151	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3295	215	2	6.98	32280869335	9992314	58.00	3130	3435	3025	4000	2160	3080	3230.58	0.03	0	10248	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	1036	-18.01	7.79	12	31.78	-183.00	423.00	6300	20241114	-47.70	3025	20241119	8.93	6300	-47.70	20241114	3025	8.93	20241119	6300	-47.70	20241114	3025	8.93	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
69	20241119	131154	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3070	-10	5	-0.32	10691094760	3444991	19.99	3130	3210	3025	4000	2160	3080	3103.38	0.03	0	633	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	965	-16.78	7.26	12	10.96	-183.00	423.00	6300	20241114	-51.27	3025	20241119	1.49	6300	-51.27	20241114	3025	1.49	20241119	6300	-51.27	20241114	3025	1.49	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
70	20241119	121140	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3075	-5	5	-0.16	9371493465	3013828	17.49	3130	3210	3025	4000	2160	3080	3109.50	0.03	0	415	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	967	-16.80	7.27	12	9.58	-183.00	423.00	6300	20241114	-51.19	3025	20241119	1.65	6300	-51.19	20241114	3025	1.65	20241119	6300	-51.19	20241114	3025	1.65	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
71	20241119	111153	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3070	-10	5	-0.32	8379025490	2688971	15.61	3130	3210	3025	4000	2160	3080	3116.08	0.03	0	787	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	965	-16.78	7.26	12	8.55	-183.00	423.00	6300	20241114	-51.27	3025	20241119	1.49	6300	-51.27	20241114	3025	1.49	20241119	6300	-51.27	20241114	3025	1.49	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
72	20241119	101219	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3070	-10	5	-0.32	7102952840	2276526	13.21	3130	3210	3025	4000	2160	3080	3120.09	0.03	0	-12	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	965	-16.78	7.26	12	7.24	-183.00	423.00	6300	20241114	-51.27	3025	20241119	1.49	6300	-51.27	20241114	3025	1.49	20241119	6300	-51.27	20241114	3025	1.49	20241119	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
73	20241119	091216	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	20	2	0.65	1984021270	639600	3.71	3130	3150	3045	4000	2160	3080	3101.98	0.03	0	2818	3833	3456	3243	2866	2653	3350	2760	31	920	100	2150	5	1	31444038	975	-16.94	7.33	12	2.03	-183.00	423.00	6300	20241114	-50.79	3030	20241118	2.31	6300	-50.79	20241114	3030	2.31	20241118	6300	-50.79	20241114	3030	2.31	20241118	0.00	N	394800	100	31 억		10224	N	N	0	N	01	N
74	20241118	161137	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3080	-210	5	-6.38	56015483415	16564745	173.69	3400	3620	3030	4275	2305	3290	3382.42	0.03	0	244	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	968	0.00	0.00	12	52.68	0.00	0.00	6300	20241114	-51.11	3030	20241118	1.65	6300	-51.11	20241114	3030	1.65	20241118	6300	-51.11	20241114	3030	1.65	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
75	20241118	151153	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3075	-215	5	-6.53	54409975665	16042115	168.21	3400	3620	3065	4275	2305	3290	3391.70	0.03	0	-136	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	967	0.00	0.00	12	51.02	0.00	0.00	6300	20241114	-51.19	3065	20241118	0.33	6300	-51.19	20241114	3065	0.33	20241118	6300	-51.19	20241114	3065	0.33	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
76	20241118	141155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3265	-25	5	-0.76	50189664755	14706454	154.20	3400	3620	3105	4275	2305	3290	3412.77	0.03	0	4910	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	1027	0.00	0.00	12	46.77	0.00	0.00	6300	20241114	-48.17	3105	20241118	5.15	6300	-48.17	20241114	3105	5.15	20241118	6300	-48.17	20241114	3105	5.15	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
77	20241118	131145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3300	10	2	0.30	46025281775	13441946	140.94	3400	3620	3105	4275	2305	3290	3424.01	0.03	0	8232	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	1038	0.00	0.00	12	42.75	0.00	0.00	6300	20241114	-47.62	3105	20241118	6.28	6300	-47.62	20241114	3105	6.28	20241118	6300	-47.62	20241114	3105	6.28	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
78	20241118	121151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3360	70	2	2.13	37936416275	11045730	115.82	3400	3620	3105	4275	2305	3290	3434.49	0.03	0	912	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	1057	0.00	0.00	12	35.13	0.00	0.00	6300	20241114	-46.67	3105	20241118	8.21	6300	-46.67	20241114	3105	8.21	20241118	6300	-46.67	20241114	3105	8.21	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
79	20241118	111151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3535	245	2	7.45	27917578870	8109273	85.03	3400	3620	3105	4275	2305	3290	3442.68	0.03	0	3827	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	1112	0.00	0.00	12	25.79	0.00	0.00	6300	20241114	-43.89	3105	20241118	13.85	6300	-43.89	20241114	3105	13.85	20241118	6300	-43.89	20241114	3105	13.85	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
80	20241118	101138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3175	-115	5	-3.50	6206402440	1902181	19.94	3400	3465	3105	4275	2305	3290	3262.78	0.03	0	2585	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	998	0.00	0.00	12	6.05	0.00	0.00	6300	20241114	-49.60	3105	20241118	2.25	6300	-49.60	20241114	3105	2.25	20241118	6300	-49.60	20241114	3105	2.25	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N
81	20241118	091138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3210	-80	5	-2.43	3324751260	994104	10.42	3400	3465	3135	4275	2305	3290	3344.48	0.03	0	33012	4313	3801	3528	3016	2743	3665	2880	31	985	100	2300	5	1	31444038	1009	0.00	0.00	12	3.16	0.00	0.00	6300	20241114	-49.05	3135	20241118	2.39	6300	-49.05	20241114	3135	2.39	20241118	6300	-49.05	20241114	3135	2.39	20241118	0.00	N	394800	100	31 억		9819	N	N	0	N	00	N