KissMeData/041920/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	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	70	2	1.39	399092075	78623	231.33	5060	5170	4995	6550	3530	5040	5076.00	0.60	0	-3743	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	950	9.19	0.81	12	0.42	556.00	6303.00	9020	20231122	-43.35	3755	20241113	36.09	7860	-34.99	20240108	3755	36.09	20241113	8050	-36.52	20231205	3755	36.09	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
3	20241129	150527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	70	2	1.39	343107445	67638	199.01	5060	5170	4995	6550	3530	5040	5072.70	0.60	0	-5467	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	950	9.19	0.81	12	0.36	556.00	6303.00	9020	20231122	-43.35	3755	20241113	36.09	7860	-34.99	20240108	3755	36.09	20241113	8050	-36.52	20231205	3755	36.09	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
4	20241129	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	30	2	0.60	314002215	61901	182.13	5060	5170	4995	6550	3530	5040	5072.65	0.60	0	-4755	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	943	9.12	0.80	12	0.33	556.00	6303.00	9020	20231122	-43.79	3755	20241113	35.02	7860	-35.50	20240108	3755	35.02	20241113	8050	-37.02	20231205	3755	35.02	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
5	20241129	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	40	2	0.79	303498235	59823	176.01	5060	5170	4995	6550	3530	5040	5073.27	0.60	0	-4781	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	945	9.14	0.81	12	0.32	556.00	6303.00	9020	20231122	-43.68	3755	20241113	35.29	7860	-35.37	20240108	3755	35.29	20241113	8050	-36.89	20231205	3755	35.29	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
6	20241129	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-10	5	-0.20	279164035	55007	161.84	5060	5170	4995	6550	3530	5040	5075.06	0.60	0	-4049	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	935	9.05	0.80	12	0.30	556.00	6303.00	9020	20231122	-44.24	3755	20241113	33.95	7860	-36.01	20240108	3755	33.95	20241113	8050	-37.52	20231205	3755	33.95	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
7	20241129	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-30	5	-0.60	257067265	50602	148.88	5060	5170	4995	6550	3530	5040	5080.18	0.60	0	-6123	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	932	9.01	0.79	12	0.27	556.00	6303.00	9020	20231122	-44.46	3755	20241113	33.42	7860	-36.26	20240108	3755	33.42	20241113	8050	-37.76	20231205	3755	33.42	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
8	20241129	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-40	5	-0.79	227495020	44695	131.50	5060	5170	5000	6550	3530	5040	5089.94	0.60	0	-6279	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	930	8.99	0.79	12	0.24	556.00	6303.00	9020	20231122	-44.57	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	8050	-37.89	20231205	3755	33.16	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
9	20241129	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	120	2	2.38	107912900	21001	61.79	5060	5170	5060	6550	3530	5040	5138.46	0.60	0	-5653	5156	5097	4981	4922	4806	5127	4952	93	1510	500	3220	10	1	18598223	960	9.28	0.82	12	0.11	556.00	6303.00	9020	20231122	-42.79	3755	20241113	37.42	7860	-34.35	20240108	3755	37.42	20241113	8050	-35.90	20231205	3755	37.42	20241113	3.01	N	041920	500	92 억		111011	N	N	0	N	00	N
10	20241128	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	140	2	2.86	167627015	33953	148.44	4890	5040	4865	6370	3430	4900	4936.83	0.56	0	6990	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	10	1	18598223	937	9.06	0.80	12	0.18	556.00	6303.00	9860	20231121	-48.88	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8310	-39.35	20231128	3755	34.22	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
11	20241128	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	25	2	0.51	146972945	29823	130.39	4890	5020	4865	6370	3430	4900	4928.18	0.56	0	6669	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	916	8.86	0.78	12	0.16	556.00	6303.00	9860	20231121	-50.05	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	8310	-40.73	20231128	3755	31.16	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
12	20241128	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	20	2	0.41	133643490	27107	118.51	4890	5020	4865	6370	3430	4900	4930.22	0.56	0	6700	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	915	8.85	0.78	12	0.15	556.00	6303.00	9860	20231121	-50.10	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	8310	-40.79	20231128	3755	31.03	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
13	20241128	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	85	2	1.73	74981390	15302	66.90	4890	4990	4865	6370	3430	4900	4900.10	0.56	0	4800	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	927	8.97	0.79	12	0.08	556.00	6303.00	9860	20231121	-49.44	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	8310	-40.01	20231128	3755	32.76	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
14	20241128	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	20	2	0.41	43720100	8947	39.12	4890	4930	4865	6370	3430	4900	4886.56	0.56	0	3481	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	915	8.85	0.78	12	0.05	556.00	6303.00	9860	20231121	-50.10	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	8310	-40.79	20231128	3755	31.03	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
15	20241128	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	20	2	0.41	37147805	7610	33.27	4890	4930	4865	6370	3430	4900	4881.44	0.56	0	3399	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	915	8.85	0.78	12	0.04	556.00	6303.00	9860	20231121	-50.10	3755	20241113	31.03	7860	-37.40	20240108	3755	31.03	20241113	8310	-40.79	20231128	3755	31.03	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
16	20241128	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-20	5	-0.41	29134795	5979	26.14	4890	4915	4865	6370	3430	4900	4872.85	0.56	0	3185	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	908	8.78	0.77	12	0.03	556.00	6303.00	9860	20231121	-50.51	3755	20241113	29.96	7860	-37.91	20240108	3755	29.96	20241113	8310	-41.28	20231128	3755	29.96	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
17	20241128	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-10	5	-0.20	737325	151	0.66	4890	4890	4865	6370	3430	4900	4882.72	0.56	0	-42	5020	4960	4865	4805	4710	4990	4835	93	1470	500	3130	5	1	18598223	909	8.79	0.78	12	0.00	556.00	6303.00	9860	20231121	-50.41	3755	20241113	30.23	7860	-37.79	20240108	3755	30.23	20241113	8310	-41.16	20231128	3755	30.23	20241113	3.01	N	041920	500	92 억		104140	N	N	0	N	00	N
18	20241127	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	100	2	2.08	110808820	22872	101.83	4770	4925	4770	6240	3360	4800	4844.74	0.56	0	-191	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	911	8.81	0.78	12	0.12	556.00	6303.00	10240	20231120	-52.15	3755	20241113	30.49	7860	-37.66	20240108	3755	30.49	20241113	8380	-41.53	20231127	3755	30.49	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
19	20241127	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	0	3	0.00	89089970	18401	81.93	4770	4925	4770	6240	3360	4800	4841.58	0.56	0	-145	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	893	8.63	0.76	12	0.10	556.00	6303.00	10240	20231120	-53.12	3755	20241113	27.83	7860	-38.93	20240108	3755	27.83	20241113	8380	-42.72	20231127	3755	27.83	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
20	20241127	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	25	2	0.52	85632840	17683	78.73	4770	4925	4770	6240	3360	4800	4842.66	0.56	0	-222	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	897	8.68	0.77	12	0.10	556.00	6303.00	10240	20231120	-52.88	3755	20241113	28.50	7860	-38.61	20240108	3755	28.50	20241113	8380	-42.42	20231127	3755	28.50	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
21	20241127	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	15	2	0.31	75802460	15646	69.66	4770	4925	4770	6240	3360	4800	4844.85	0.56	0	-130	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	896	8.66	0.76	12	0.08	556.00	6303.00	10240	20231120	-52.98	3755	20241113	28.23	7860	-38.74	20240108	3755	28.23	20241113	8380	-42.54	20231127	3755	28.23	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
22	20241127	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	15	2	0.31	60196420	12397	55.20	4770	4925	4770	6240	3360	4800	4855.72	0.56	0	-86	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	896	8.66	0.76	12	0.07	556.00	6303.00	10240	20231120	-52.98	3755	20241113	28.23	7860	-38.74	20240108	3755	28.23	20241113	8380	-42.54	20231127	3755	28.23	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
23	20241127	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	15	2	0.31	53598200	11024	49.08	4770	4925	4770	6240	3360	4800	4861.96	0.56	0	-81	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	896	8.66	0.76	12	0.06	556.00	6303.00	10240	20231120	-52.98	3755	20241113	28.23	7860	-38.74	20240108	3755	28.23	20241113	8380	-42.54	20231127	3755	28.23	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
24	20241127	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	40	2	0.83	46236075	9499	42.29	4770	4925	4770	6240	3360	4800	4867.47	0.56	0	107	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	900	8.71	0.77	12	0.05	556.00	6303.00	10240	20231120	-52.73	3755	20241113	28.89	7860	-38.42	20240108	3755	28.89	20241113	8380	-42.24	20231127	3755	28.89	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
25	20241127	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	30	2	0.62	7867220	1634	7.28	4770	4830	4770	6240	3360	4800	4814.70	0.56	0	-3	4866	4832	4766	4732	4666	4850	4750	93	1440	500	3070	5	1	18598223	898	8.69	0.77	12	0.01	556.00	6303.00	10240	20231120	-52.83	3755	20241113	28.63	7860	-38.55	20240108	3755	28.63	20241113	8380	-42.36	20231127	3755	28.63	20241113	3.01	N	041920	500	92 억		104335	N	N	0	N	00	N
26	20241126	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	45	2	0.95	106498135	22445	117.95	4720	4800	4700	6180	3330	4755	4744.84	0.56	0	-367	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	893	8.63	0.76	12	0.12	556.00	6303.00	10240	20231120	-53.12	3755	20241113	27.83	7860	-38.93	20240108	3755	27.83	20241113	8380	-42.72	20231127	3755	27.83	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
27	20241126	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-20	5	-0.42	92688430	19552	102.75	4720	4775	4700	6180	3330	4755	4740.61	0.56	0	156	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	881	8.52	0.75	12	0.11	556.00	6303.00	10240	20231120	-53.76	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	8380	-43.50	20231127	3755	26.10	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
28	20241126	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	0	3	0.00	79847140	16845	88.52	4720	4775	4700	6180	3330	4755	4740.11	0.56	0	-107	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	884	8.55	0.75	12	0.09	556.00	6303.00	10240	20231120	-53.56	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8380	-43.26	20231127	3755	26.63	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
29	20241126	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	0	3	0.00	58743535	12397	65.15	4720	4775	4700	6180	3330	4755	4738.53	0.56	0	-613	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	884	8.55	0.75	12	0.07	556.00	6303.00	10240	20231120	-53.56	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8380	-43.26	20231127	3755	26.63	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
30	20241126	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-20	5	-0.42	36928630	7801	41.00	4720	4775	4700	6180	3330	4755	4733.83	0.56	0	-1059	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	881	8.52	0.75	12	0.04	556.00	6303.00	10240	20231120	-53.76	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	8380	-43.50	20231127	3755	26.10	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
31	20241126	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-15	5	-0.32	24557410	5180	27.22	4720	4775	4710	6180	3330	4755	4740.81	0.56	0	-1072	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	882	8.53	0.75	12	0.03	556.00	6303.00	10240	20231120	-53.71	3755	20241113	26.23	7860	-39.69	20240108	3755	26.23	20241113	8380	-43.44	20231127	3755	26.23	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
32	20241126	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-20	5	-0.42	22749220	4798	25.21	4720	4775	4710	6180	3330	4755	4741.40	0.56	0	-1048	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	881	8.52	0.75	12	0.03	556.00	6303.00	10240	20231120	-53.76	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	8380	-43.50	20231127	3755	26.10	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
33	20241126	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	5	2	0.11	3913230	827	4.35	4720	4765	4720	6180	3330	4755	4731.84	0.56	0	-65	4805	4780	4740	4715	4675	4760	4695	93	1425	500	3040	5	1	18598223	885	8.56	0.76	12	0.00	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	8380	-43.20	20231127	3755	26.76	20241113	3.03	N	041920	500	92 억		104706	N	N	0	N	00	N
34	20241125	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-5	5	-0.11	90096050	19027	79.33	4760	4765	4700	6180	3335	4760	4734.05	0.57	0	-1059	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	884	8.55	0.75	12	0.10	556.00	6303.00	10240	20231120	-53.56	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8380	-43.26	20231127	3755	26.63	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
35	20241125	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	0	3	0.00	69319530	14658	61.11	4760	4765	4700	6180	3335	4760	4729.13	0.57	0	-1034	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	885	8.56	0.76	12	0.08	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	8380	-43.20	20231127	3755	26.76	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
36	20241125	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-25	5	-0.53	63065695	13342	55.63	4760	4765	4700	6180	3335	4760	4726.85	0.57	0	-934	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	881	8.52	0.75	12	0.07	556.00	6303.00	10240	20231120	-53.76	3755	20241113	26.10	7860	-39.76	20240108	3755	26.10	20241113	8380	-43.50	20231127	3755	26.10	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
37	20241125	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-40	5	-0.84	56102810	11867	49.48	4760	4765	4700	6180	3335	4760	4727.63	0.57	0	-780	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	878	8.49	0.75	12	0.06	556.00	6303.00	10240	20231120	-53.91	3755	20241113	25.70	7860	-39.95	20240108	3755	25.70	20241113	8380	-43.68	20231127	3755	25.70	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
38	20241125	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-30	5	-0.63	38975660	8230	34.31	4760	4765	4705	6180	3335	4760	4735.80	0.57	0	-768	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	880	8.51	0.75	12	0.04	556.00	6303.00	10240	20231120	-53.81	3755	20241113	25.97	7860	-39.82	20240108	3755	25.97	20241113	8380	-43.56	20231127	3755	25.97	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
39	20241125	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-45	5	-0.95	33881560	7149	29.81	4760	4765	4705	6180	3335	4760	4739.34	0.57	0	-701	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	877	8.48	0.75	12	0.04	556.00	6303.00	10240	20231120	-53.96	3755	20241113	25.57	7860	-40.01	20240108	3755	25.57	20241113	8380	-43.74	20231127	3755	25.57	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
40	20241125	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-5	5	-0.11	21312765	4493	18.73	4760	4760	4720	6180	3335	4760	4743.55	0.57	0	-1119	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	884	8.55	0.75	12	0.02	556.00	6303.00	10240	20231120	-53.56	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	8380	-43.26	20231127	3755	26.63	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
41	20241125	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	0	3	0.00	5487780	1153	4.81	4760	4760	4755	6180	3335	4760	4759.57	0.57	0	-1051	4833	4796	4743	4706	4653	4815	4725	93	1420	500	3040	5	1	18598223	885	8.56	0.76	12	0.01	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	8380	-43.20	20231127	3755	26.76	20241113	3.06	N	041920	500	92 억		105765	N	N	0	N	00	N
42	20241122	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	10	2	0.21	113010850	23902	74.65	4700	4780	4690	6170	3325	4750	4728.09	0.57	0	-912	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	885	8.56	0.76	12	0.13	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	9020	-47.23	20231122	3755	26.76	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
43	20241122	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-60	5	-1.26	93776380	19848	61.99	4700	4780	4690	6170	3325	4750	4724.73	0.57	0	-109	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	872	8.44	0.74	12	0.11	556.00	6303.00	10240	20231120	-54.20	3755	20241113	24.90	7860	-40.33	20240108	3755	24.90	20241113	9020	-48.00	20231122	3755	24.90	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
44	20241122	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-45	5	-0.95	83121695	17579	54.90	4700	4780	4695	6170	3325	4750	4728.47	0.57	0	-4	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	875	8.46	0.75	12	0.09	556.00	6303.00	10240	20231120	-54.05	3755	20241113	25.30	7860	-40.14	20240108	3755	25.30	20241113	9020	-47.84	20231122	3755	25.30	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
45	20241122	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-50	5	-1.05	73880840	15614	48.76	4700	4780	4700	6170	3325	4750	4731.70	0.57	0	459	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	874	8.45	0.75	12	0.08	556.00	6303.00	10240	20231120	-54.10	3755	20241113	25.17	7860	-40.20	20240108	3755	25.17	20241113	9020	-47.89	20231122	3755	25.17	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
46	20241122	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	10	2	0.21	52927520	11166	34.87	4700	4780	4700	6170	3325	4750	4740.06	0.57	0	676	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	885	8.56	0.76	12	0.06	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	9020	-47.23	20231122	3755	26.76	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
47	20241122	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	0	3	0.00	31235305	6577	20.54	4700	4780	4700	6170	3325	4750	4749.17	0.57	0	554	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	883	8.54	0.75	12	0.04	556.00	6303.00	10240	20231120	-53.61	3755	20241113	26.50	7860	-39.57	20240108	3755	26.50	20241113	9020	-47.34	20231122	3755	26.50	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
48	20241122	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	10	2	0.21	13801040	2909	9.08	4700	4780	4700	6170	3325	4750	4744.26	0.57	0	1168	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	885	8.56	0.76	12	0.02	556.00	6303.00	10240	20231120	-53.52	3755	20241113	26.76	7860	-39.44	20240108	3755	26.76	20241113	9020	-47.23	20231122	3755	26.76	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
49	20241122	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-45	5	-0.95	2191025	466	1.46	4700	4705	4700	6170	3325	4750	4701.77	0.57	0	193	4983	4866	4798	4681	4613	4832	4647	93	1420	500	3040	5	1	18598223	875	8.46	0.75	12	0.00	556.00	6303.00	10240	20231120	-54.05	3755	20241113	25.30	7860	-40.14	20240108	3755	25.30	20241113	9020	-47.84	20231122	3755	25.30	20241113	3.09	N	041920	500	92 억		106669	N	N	0	N	00	N
50	20241121	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-200	5	-4.04	152466690	31852	70.02	4895	4915	4730	6430	3465	4950	4787.49	0.60	0	-5096	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	883	8.54	0.75	12	0.17	556.00	6303.00	10240	20231120	-53.61	3755	20241113	26.50	7860	-39.57	20240108	3755	26.50	20241113	9860	-51.83	20231121	3755	26.50	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
51	20241121	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-185	5	-3.74	127614105	26616	58.51	4895	4915	4740	6430	3465	4950	4794.64	0.60	0	-3445	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	886	8.57	0.76	12	0.14	556.00	6303.00	10240	20231120	-53.47	3755	20241113	26.90	7860	-39.38	20240108	3755	26.90	20241113	9860	-51.67	20231121	3755	26.90	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
52	20241121	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-195	5	-3.94	119597635	24929	54.80	4895	4915	4740	6430	3465	4950	4797.53	0.60	0	-2463	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	884	8.55	0.75	12	0.13	556.00	6303.00	10240	20231120	-53.56	3755	20241113	26.63	7860	-39.50	20240108	3755	26.63	20241113	9860	-51.77	20231121	3755	26.63	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
53	20241121	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-175	5	-3.54	103994290	21648	47.59	4895	4915	4740	6430	3465	4950	4803.88	0.60	0	-967	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	888	8.59	0.76	12	0.12	556.00	6303.00	10240	20231120	-53.37	3755	20241113	27.16	7860	-39.25	20240108	3755	27.16	20241113	9860	-51.57	20231121	3755	27.16	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
54	20241121	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-165	5	-3.33	101831135	21194	46.59	4895	4915	4740	6430	3465	4950	4804.72	0.60	0	-976	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	890	8.61	0.76	12	0.11	556.00	6303.00	10240	20231120	-53.27	3755	20241113	27.43	7860	-39.12	20240108	3755	27.43	20241113	9860	-51.47	20231121	3755	27.43	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
55	20241121	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-205	5	-4.14	97290520	20242	44.50	4895	4915	4740	6430	3465	4950	4806.37	0.60	0	-888	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	882	8.53	0.75	12	0.11	556.00	6303.00	10240	20231120	-53.66	3755	20241113	26.36	7860	-39.63	20240108	3755	26.36	20241113	9860	-51.88	20231121	3755	26.36	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
56	20241121	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-175	5	-3.54	56540580	11670	25.66	4895	4915	4760	6430	3465	4950	4844.95	0.60	0	-51	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	888	8.59	0.76	12	0.06	556.00	6303.00	10240	20231120	-53.37	3755	20241113	27.16	7860	-39.25	20240108	3755	27.16	20241113	9860	-51.57	20231121	3755	27.16	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
57	20241121	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-65	5	-1.31	15134200	3094	6.80	4895	4895	4885	6430	3465	4950	4891.47	0.60	0	229	5056	5002	4906	4852	4756	5030	4880	93	1480	500	3160	5	1	18598223	909	8.79	0.78	12	0.02	556.00	6303.00	10240	20231120	-52.29	3755	20241113	30.09	7860	-37.85	20240108	3755	30.09	20241113	9860	-50.46	20231121	3755	30.09	20241113	3.13	N	041920	500	92 억		111737	N	N	0	N	00	N
58	20241120	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-5	5	-0.10	223309125	45486	48.26	4945	4960	4810	6440	3470	4955	4909.38	0.67	0	-13072	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	921	8.90	0.79	12	0.24	556.00	6303.00	10240	20231120	-51.66	3755	20241113	31.82	7860	-37.02	20240108	3755	31.82	20241113	10240	-51.66	20231120	3755	31.82	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
59	20241120	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-30	5	-0.61	196052065	39943	42.38	4945	4960	4810	6440	3470	4955	4908.27	0.67	0	-12427	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	916	8.86	0.78	12	0.21	556.00	6303.00	10240	20231120	-51.90	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	10240	-51.90	20231120	3755	31.16	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
60	20241120	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-20	5	-0.40	164902900	33614	35.66	4945	4960	4810	6440	3470	4955	4905.75	0.67	0	-10752	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	918	8.88	0.78	12	0.18	556.00	6303.00	10240	20231120	-51.81	3755	20241113	31.42	7860	-37.21	20240108	3755	31.42	20241113	10240	-51.81	20231120	3755	31.42	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
61	20241120	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-5	5	-0.10	127776140	26100	27.69	4945	4960	4810	6440	3470	4955	4895.59	0.67	0	-9373	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	921	8.90	0.79	12	0.14	556.00	6303.00	10240	20231120	-51.66	3755	20241113	31.82	7860	-37.02	20240108	3755	31.82	20241113	10240	-51.66	20231120	3755	31.82	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
62	20241120	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-30	5	-0.61	86172115	17662	18.74	4945	4945	4810	6440	3470	4955	4878.87	0.67	0	-7034	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	916	8.86	0.78	12	0.09	556.00	6303.00	10240	20231120	-51.90	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	10240	-51.90	20231120	3755	31.16	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
63	20241120	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-30	5	-0.61	73947465	15175	16.10	4945	4945	4810	6440	3470	4955	4872.87	0.67	0	-6036	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	916	8.86	0.78	12	0.08	556.00	6303.00	10240	20231120	-51.90	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	10240	-51.90	20231120	3755	31.16	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
64	20241120	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-105	5	-2.12	47341140	9750	10.34	4945	4945	4810	6440	3470	4955	4855.30	0.67	0	-3437	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	902	8.72	0.77	12	0.05	556.00	6303.00	10240	20231120	-52.64	3755	20241113	29.16	7860	-38.30	20240108	3755	29.16	20241113	10240	-52.64	20231120	3755	29.16	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
65	20241120	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-110	5	-2.22	3226975	657	0.70	4945	4945	4845	6440	3470	4955	4910.32	0.67	0	-23	5331	5142	4921	4732	4511	5237	4827	93	1485	500	3170	5	1	18598223	901	8.71	0.77	12	0.00	556.00	6303.00	10240	20231120	-52.69	3755	20241113	29.03	7860	-38.36	20240108	3755	29.03	20241113	10240	-52.69	20231120	3755	29.03	20241113	3.08	N	041920	500	92 억		124792	N	N	0	N	00	N
66	20241119	160437	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-30	5	-0.60	457523585	93496	35.96	4810	5110	4700	6480	3490	4985	4893.51	0.75	0	-15064	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	922	8.91	0.79	12	0.50	556.00	6303.00	10240	20231120	-51.61	3755	20241113	31.96	7860	-36.96	20240108	3755	31.96	20241113	10240	-51.61	20231120	3755	31.96	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
67	20241119	150441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-115	5	-2.31	431976860	88302	33.96	4810	5110	4700	6480	3490	4985	4892.04	0.75	0	-13720	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	906	8.76	0.77	12	0.47	556.00	6303.00	10240	20231120	-52.44	3755	20241113	29.69	7860	-38.04	20240108	3755	29.69	20241113	10240	-52.44	20231120	3755	29.69	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
68	20241119	140439	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	0	3	0.00	230375695	47640	18.32	4810	4985	4700	6480	3490	4985	4835.76	0.75	0	-11628	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	927	8.97	0.79	12	0.26	556.00	6303.00	10240	20231120	-51.32	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	10240	-51.32	20231120	3755	32.76	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
69	20241119	130441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-200	5	-4.01	120488040	25303	9.73	4810	4920	4700	6480	3490	4985	4761.81	0.75	0	-1935	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	890	8.61	0.76	12	0.14	556.00	6303.00	10240	20231120	-53.27	3755	20241113	27.43	7860	-39.12	20240108	3755	27.43	20241113	10240	-53.27	20231120	3755	27.43	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
70	20241119	120438	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-200	5	-4.01	115458295	24251	9.33	4810	4920	4700	6480	3490	4985	4760.97	0.75	0	-1442	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	890	8.61	0.76	12	0.13	556.00	6303.00	10240	20231120	-53.27	3755	20241113	27.43	7860	-39.12	20240108	3755	27.43	20241113	10240	-53.27	20231120	3755	27.43	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
71	20241119	110443	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-140	5	-2.81	111216690	23372	8.99	4810	4920	4700	6480	3490	4985	4758.54	0.75	0	-1326	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	901	8.71	0.77	12	0.13	556.00	6303.00	10240	20231120	-52.69	3755	20241113	29.03	7860	-38.36	20240108	3755	29.03	20241113	10240	-52.69	20231120	3755	29.03	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
72	20241119	100453	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-240	5	-4.81	80655795	16935	6.51	4810	4880	4700	6480	3490	4985	4762.67	0.75	0	-1279	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	882	8.53	0.75	12	0.09	556.00	6303.00	10240	20231120	-53.66	3755	20241113	26.36	7860	-39.63	20240108	3755	26.36	20241113	10240	-53.66	20231120	3755	26.36	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
73	20241119	090450	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-220	5	-4.41	18684615	3931	1.51	4810	4810	4700	6480	3490	4985	4753.15	0.75	0	-104	5281	5132	4851	4702	4421	5207	4777	93	1495	500	3190	5	1	18598223	886	8.57	0.76	12	0.02	556.00	6303.00	10240	20231120	-53.47	3755	20241113	26.90	7860	-39.38	20240108	3755	26.90	20241113	10240	-53.47	20231120	3755	26.90	20241113	3.12	N	041920	500	92 억		139713	N	N	0	N	01	N
74	20241118	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	430	2	9.44	1264777775	259761	137.79	4590	5000	4570	5920	3190	4555	4868.97	0.69	0	11293	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	927	8.97	0.79	12	1.40	556.00	6303.00	10240	20231120	-51.32	3755	20241113	32.76	7860	-36.58	20240108	3755	32.76	20241113	10240	-51.32	20231120	3755	32.76	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
75	20241118	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	385	2	8.45	1201322560	246991	131.01	4590	5000	4570	5920	3190	4555	4863.83	0.69	0	12276	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	919	8.88	0.78	12	1.33	556.00	6303.00	10240	20231120	-51.76	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	10240	-51.76	20231120	3755	31.56	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
76	20241118	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	345	2	7.57	1033479730	213141	113.06	4590	5000	4570	5920	3190	4555	4848.81	0.69	0	7728	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	911	8.81	0.78	12	1.15	556.00	6303.00	10240	20231120	-52.15	3755	20241113	30.49	7860	-37.66	20240108	3755	30.49	20241113	10240	-52.15	20231120	3755	30.49	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
77	20241118	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	370	2	8.12	986378470	203593	107.99	4590	5000	4570	5920	3190	4555	4844.85	0.69	0	9199	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	916	8.86	0.78	12	1.09	556.00	6303.00	10240	20231120	-51.90	3755	20241113	31.16	7860	-37.34	20240108	3755	31.16	20241113	10240	-51.90	20231120	3755	31.16	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
78	20241118	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	435	2	9.55	866670790	179311	95.11	4590	5000	4570	5920	3190	4555	4833.34	0.69	0	13716	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	928	8.97	0.79	12	0.96	556.00	6303.00	10240	20231120	-51.27	3755	20241113	32.89	7860	-36.51	20240108	3755	32.89	20241113	10240	-51.27	20231120	3755	32.89	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
79	20241118	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	385	2	8.45	665945310	138936	73.70	4590	4970	4570	5920	3190	4555	4793.18	0.69	0	12675	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	919	8.88	0.78	12	0.75	556.00	6303.00	10240	20231120	-51.76	3755	20241113	31.56	7860	-37.15	20240108	3755	31.56	20241113	10240	-51.76	20231120	3755	31.56	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
80	20241118	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	255	2	5.60	422399780	89146	47.29	4590	4810	4570	5920	3190	4555	4738.29	0.69	0	16385	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	895	8.65	0.76	12	0.48	556.00	6303.00	10240	20231120	-53.03	3755	20241113	28.10	7860	-38.80	20240108	3755	28.10	20241113	10240	-53.03	20231120	3755	28.10	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
81	20241118	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	90	2	1.98	60243185	12921	6.85	4590	4700	4570	5920	3190	4555	4662.42	0.69	0	-3689	4851	4702	4481	4332	4111	4777	4407	93	1365	500	2910	5	1	18598223	864	8.35	0.74	12	0.07	556.00	6303.00	10240	20231120	-54.64	3755	20241113	23.70	7860	-40.90	20240108	3755	23.70	20241113	10240	-54.64	20231120	3755	23.70	20241113	3.26	N	041920	500	92 억		127911	N	N	0	N	00	N
82	20241115	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	245	2	5.68	839002710	188491	65.33	4350	4630	4260	5600	3020	4310	4450.69	0.54	0	29025	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	847	8.19	0.72	12	1.01	556.00	6303.00	10240	20231120	-55.52	3755	20241113	21.30	7860	-42.05	20240108	3755	21.30	20241113	10240	-55.52	20231120	3755	21.30	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
83	20241115	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	210	2	4.87	784541965	176423	61.14	4350	4630	4260	5600	3020	4310	4446.94	0.54	0	28708	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	841	8.13	0.72	12	0.95	556.00	6303.00	10240	20231120	-55.86	3755	20241113	20.37	7860	-42.49	20240108	3755	20.37	20241113	10240	-55.86	20231120	3755	20.37	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
84	20241115	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	210	2	4.87	732410540	164928	57.16	4350	4630	4260	5600	3020	4310	4440.79	0.54	0	27850	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	841	8.13	0.72	12	0.89	556.00	6303.00	10240	20231120	-55.86	3755	20241113	20.37	7860	-42.49	20240108	3755	20.37	20241113	10240	-55.86	20231120	3755	20.37	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
85	20241115	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	195	2	4.52	670781345	151245	52.42	4350	4630	4260	5600	3020	4310	4435.06	0.54	0	22677	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	838	8.10	0.71	12	0.81	556.00	6303.00	10240	20231120	-56.01	3755	20241113	19.97	7860	-42.68	20240108	3755	19.97	20241113	10240	-56.01	20231120	3755	19.97	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
86	20241115	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	190	2	4.41	627334250	141498	49.04	4350	4630	4260	5600	3020	4310	4433.52	0.54	0	17988	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	837	8.09	0.71	12	0.76	556.00	6303.00	10240	20231120	-56.05	3755	20241113	19.84	7860	-42.75	20240108	3755	19.84	20241113	10240	-56.05	20231120	3755	19.84	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
87	20241115	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	145	2	3.36	517374410	116992	40.55	4350	4630	4260	5600	3020	4310	4422.31	0.54	0	12987	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	829	8.01	0.71	12	0.63	556.00	6303.00	10240	20231120	-56.49	3755	20241113	18.64	7860	-43.32	20240108	3755	18.64	20241113	10240	-56.49	20231120	3755	18.64	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
88	20241115	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-30	5	-0.70	169409945	38935	13.49	4350	4410	4280	5600	3020	4310	4351.10	0.54	0	-5518	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	796	7.70	0.68	12	0.21	556.00	6303.00	10240	20231120	-58.20	3755	20241113	13.98	7860	-45.55	20240108	3755	13.98	20241113	10240	-58.20	20231120	3755	13.98	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
89	20241115	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	80	2	1.86	85481470	19502	6.76	4350	4410	4350	5600	3020	4310	4383.22	0.54	0	2478	4743	4526	4208	3991	3673	4635	4100	93	1290	500	2750	5	1	18598223	816	7.90	0.70	12	0.10	556.00	6303.00	10240	20231120	-57.13	3755	20241113	16.91	7860	-44.15	20240108	3755	16.91	20241113	10240	-57.13	20231120	3755	16.91	20241113	3.30	N	041920	500	92 억		100969	N	N	0	N	00	N
90	20241114	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	120	2	3.08	1086889550	261057	188.33	3895	4425	3890	5060	2730	3895	4163.44	0.62	0	-13160	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	747	7.22	0.64	12	1.40	556.00	6303.00	10240	20231120	-60.79	3755	20241113	6.92	7860	-48.92	20240108	3755	6.92	20241113	10240	-60.79	20231120	3755	6.92	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
91	20241114	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	90	2	2.31	1066820105	256049	184.72	3895	4425	3890	5060	2730	3895	4166.49	0.62	0	-12765	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	741	7.17	0.63	12	1.38	556.00	6303.00	10240	20231120	-61.08	3755	20241113	6.13	7860	-49.30	20240108	3755	6.13	20241113	10240	-61.08	20231120	3755	6.13	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
92	20241114	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	125	2	3.21	1026848850	246058	177.51	3895	4425	3890	5060	2730	3895	4173.22	0.62	0	-15218	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	748	7.23	0.64	12	1.32	556.00	6303.00	10240	20231120	-60.74	3755	20241113	7.06	7860	-48.85	20240108	3755	7.06	20241113	10240	-60.74	20231120	3755	7.06	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
93	20241114	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	130	2	3.34	977912280	233852	168.71	3895	4425	3890	5060	2730	3895	4181.78	0.62	0	-16913	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	749	7.24	0.64	12	1.26	556.00	6303.00	10240	20231120	-60.69	3755	20241113	7.19	7860	-48.79	20240108	3755	7.19	20241113	10240	-60.69	20231120	3755	7.19	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
94	20241114	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	80	2	2.05	968642020	231539	167.04	3895	4425	3890	5060	2730	3895	4183.52	0.62	0	-17765	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	739	7.15	0.63	12	1.24	556.00	6303.00	10240	20231120	-61.18	3755	20241113	5.86	7860	-49.43	20240108	3755	5.86	20241113	10240	-61.18	20231120	3755	5.86	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
95	20241114	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	385	2	9.88	292383115	70906	51.15	3895	4280	3890	5060	2730	3895	4123.60	0.62	0	-6406	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	796	7.70	0.68	12	0.38	556.00	6303.00	10240	20231120	-58.20	3755	20241113	13.98	7860	-45.55	20240108	3755	13.98	20241113	10240	-58.20	20231120	3755	13.98	20241113	3.38	N	041920	500	92 억		115027	Y	N	0	N	00	N
96	20241114	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	55	2	1.41	11948110	3059	2.21	3895	3960	3890	5060	2730	3895	3905.96	0.62	0	-25	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	735	7.10	0.63	12	0.02	556.00	6303.00	10240	20231120	-61.43	3755	20241113	5.19	7860	-49.75	20240108	3755	5.19	20241113	10240	-61.43	20231120	3755	5.19	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
97	20241114	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	5060	2730	3895	0.00	0.62	0	0	4088	3991	3873	3776	3658	3932	3717	93	1165	500	2490	5	1	18598223	724	7.01	0.62	12	0.00	556.00	6303.00	10240	20231120	-61.96	3755	20241113	3.73	7860	-50.45	20240108	3755	3.73	20241113	10240	-61.96	20231120	3755	3.73	20241113	3.38	N	041920	500	92 억		115027	N	N	0	N	00	N
98	20241113	160227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3895	-140	5	-3.47	515645015	133463	129.03	3965	3970	3755	5240	2825	4035	3863.46	0.50	0	19669	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	724	7.01	0.62	12	0.72	556.00	6303.00	10240	20231120	-61.96	3755	20241113	3.73	7860	-50.45	20240108	3755	3.73	20241113	10240	-61.96	20231120	3755	3.73	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
99	20241113	150245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3825	-210	5	-5.20	485874545	125781	121.61	3965	3970	3755	5240	2825	4035	3862.86	0.50	0	20620	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	711	6.88	0.61	12	0.68	556.00	6303.00	10240	20231120	-62.65	3755	20241113	1.86	7860	-51.34	20240108	3755	1.86	20241113	10240	-62.65	20231120	3755	1.86	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
100	20241113	140240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3900	-135	5	-3.35	430533450	111481	107.78	3965	3970	3755	5240	2825	4035	3861.94	0.50	0	18524	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	725	7.01	0.62	12	0.60	556.00	6303.00	10240	20231120	-61.91	3755	20241113	3.86	7860	-50.38	20240108	3755	3.86	20241113	10240	-61.91	20231120	3755	3.86	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
101	20241113	130239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3820	-215	5	-5.33	339322160	87863	84.95	3965	3970	3755	5240	2825	4035	3861.95	0.50	0	12788	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	710	6.87	0.61	12	0.47	556.00	6303.00	10240	20231120	-62.70	3755	20241113	1.73	7860	-51.40	20240108	3755	1.73	20241113	10240	-62.70	20231120	3755	1.73	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
102	20241113	120236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3770	-265	5	-6.57	271663810	70089	67.76	3965	3970	3770	5240	2825	4035	3875.98	0.50	0	11943	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	701	6.78	0.60	12	0.38	556.00	6303.00	10240	20231120	-63.18	3770	20241113	0.00	7860	-52.04	20240108	3770	0.00	20241113	10240	-63.18	20231120	3770	0.00	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
103	20241113	110236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3870	-165	5	-4.09	192908350	49432	47.79	3965	3970	3835	5240	2825	4035	3902.50	0.50	0	10561	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	720	6.96	0.61	12	0.27	556.00	6303.00	10240	20231120	-62.21	3835	20241113	0.91	7860	-50.76	20240108	3835	0.91	20241113	10240	-62.21	20231120	3835	0.91	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
104	20241113	100237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3895	-140	5	-3.47	139957440	35702	34.52	3965	3970	3865	5240	2825	4035	3920.16	0.50	0	8089	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	724	7.01	0.62	12	0.19	556.00	6303.00	10240	20231120	-61.96	3865	20241113	0.78	7860	-50.45	20240108	3865	0.78	20241113	10240	-61.96	20231120	3865	0.78	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
105	20241113	090231	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3970	-65	5	-1.61	33549780	8463	8.18	3965	3970	3950	5240	2825	4035	3964.29	0.50	0	1054	4408	4221	4108	3921	3808	4165	3865	93	1205	500	2580	5	1	18598223	738	7.14	0.63	12	0.05	556.00	6303.00	10240	20231120	-61.23	3950	20241113	0.51	7860	-49.49	20240108	3950	0.51	20241113	10240	-61.23	20231120	3950	0.51	20241113	3.38	N	041920	500	92 억		92587	N	N	0	N	00	N
106	20241112	160431	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4035	-260	5	-6.05	353705795	86833	248.21	4225	4295	3995	5580	3010	4295	4073.41	0.52	0	-4759	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	750	7.26	0.64	12	0.47	556.00	6303.00	10240	20231120	-60.60	3995	20241112	1.00	7860	-48.66	20240108	3995	1.00	20241112	10240	-60.60	20231120	3995	1.00	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
107	20241112	150434	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4005	-290	5	-6.75	321420345	78858	225.42	4225	4295	3995	5580	3010	4295	4075.94	0.52	0	-4106	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	745	7.20	0.64	12	0.42	556.00	6303.00	10240	20231120	-60.89	3995	20241112	0.25	7860	-49.05	20240108	3995	0.25	20241112	10240	-60.89	20231120	3995	0.25	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
108	20241112	140440	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4070	-225	5	-5.24	290301345	71129	203.32	4225	4295	4000	5580	3010	4295	4081.34	0.52	0	-4048	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	757	7.32	0.65	12	0.38	556.00	6303.00	10240	20231120	-60.25	4000	20241112	1.75	7860	-48.22	20240108	4000	1.75	20241112	10240	-60.25	20231120	4000	1.75	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
109	20241112	130436	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4015	-280	5	-6.52	186927030	45523	130.13	4225	4295	4015	5580	3010	4295	4106.21	0.52	0	-5314	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	747	7.22	0.64	12	0.24	556.00	6303.00	10240	20231120	-60.79	4015	20241112	0.00	7860	-48.92	20240108	4015	0.00	20241112	10240	-60.79	20231120	4015	0.00	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
110	20241112	120435	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4030	-265	5	-6.17	149302645	36187	103.44	4225	4295	4030	5580	3010	4295	4125.86	0.52	0	-2898	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	750	7.25	0.64	12	0.19	556.00	6303.00	10240	20231120	-60.64	4030	20241112	0.00	7860	-48.73	20240108	4030	0.00	20241112	10240	-60.64	20231120	4030	0.00	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
111	20241112	110434	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4120	-175	5	-4.07	93078435	22367	63.94	4225	4295	4095	5580	3010	4295	4161.42	0.52	0	-839	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	766	7.41	0.65	12	0.12	556.00	6303.00	10240	20231120	-59.77	4095	20241112	0.61	7860	-47.58	20240108	4095	0.61	20241112	10240	-59.77	20231120	4095	0.61	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
112	20241112	100433	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4140	-155	5	-3.61	61549140	14706	42.04	4225	4295	4125	5580	3010	4295	4185.31	0.52	0	-1575	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	770	7.45	0.66	12	0.08	556.00	6303.00	10240	20231120	-59.57	4125	20241112	0.36	7860	-47.33	20240108	4125	0.36	20241112	10240	-59.57	20231120	4125	0.36	20241112	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
113	20241112	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	0	3	0.00	9985045	2356	6.73	4225	4295	4225	5580	3010	4295	4238.13	0.52	0	65	4521	4407	4311	4197	4101	4360	4150	93	1285	500	2740	5	1	18598223	799	7.72	0.68	12	0.01	556.00	6303.00	10240	20231120	-58.06	4185	20241028	2.63	7860	-45.36	20240108	4185	2.63	20241028	10240	-58.06	20231120	4185	2.63	20241028	3.38	N	041920	500	92 억		97347	N	N	0	N	00	N
114	20241111	160431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-165	5	-3.70	150724795	34893	194.61	4380	4425	4215	5790	3125	4460	4319.72	0.56	0	-7756	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	799	7.72	0.68	12	0.19	556.00	6303.00	10240	20231120	-58.06	4185	20241028	2.63	7860	-45.36	20240108	4185	2.63	20241028	10240	-58.06	20231120	4185	2.63	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
115	20241111	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-160	5	-3.59	122421605	28276	157.70	4380	4425	4270	5790	3125	4460	4329.52	0.56	0	-6439	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	800	7.73	0.68	12	0.15	556.00	6303.00	10240	20231120	-58.01	4185	20241028	2.75	7860	-45.29	20240108	4185	2.75	20241028	10240	-58.01	20231120	4185	2.75	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
116	20241111	140435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-150	5	-3.36	115444015	26648	148.62	4380	4425	4270	5790	3125	4460	4332.18	0.56	0	-5991	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	802	7.75	0.68	12	0.14	556.00	6303.00	10240	20231120	-57.91	4185	20241028	2.99	7860	-45.17	20240108	4185	2.99	20241028	10240	-57.91	20231120	4185	2.99	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
117	20241111	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-155	5	-3.48	101200955	23326	130.09	4380	4425	4280	5790	3125	4460	4338.55	0.56	0	-4089	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	801	7.74	0.68	12	0.13	556.00	6303.00	10240	20231120	-57.96	4185	20241028	2.87	7860	-45.23	20240108	4185	2.87	20241028	10240	-57.96	20231120	4185	2.87	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
118	20241111	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-150	5	-3.36	78968370	18154	101.25	4380	4425	4310	5790	3125	4460	4349.92	0.56	0	-2744	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	802	7.75	0.68	12	0.10	556.00	6303.00	10240	20231120	-57.91	4185	20241028	2.99	7860	-45.17	20240108	4185	2.99	20241028	10240	-57.91	20231120	4185	2.99	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
119	20241111	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-140	5	-3.14	62139745	14272	79.60	4380	4425	4315	5790	3125	4460	4353.96	0.56	0	-1789	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	803	7.77	0.69	12	0.08	556.00	6303.00	10240	20231120	-57.81	4185	20241028	3.23	7860	-45.04	20240108	4185	3.23	20241028	10240	-57.81	20231120	4185	3.23	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
120	20241111	100431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-125	5	-2.80	39304265	8997	50.18	4380	4425	4325	5790	3125	4460	4368.60	0.56	0	-1203	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	806	7.80	0.69	12	0.05	556.00	6303.00	10240	20231120	-57.67	4185	20241028	3.58	7860	-44.85	20240108	4185	3.58	20241028	10240	-57.67	20231120	4185	3.58	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
121	20241111	090430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-60	5	-1.35	4697455	1071	5.97	4380	4425	4380	5790	3125	4460	4386.05	0.56	0	105	4523	4491	4428	4396	4333	4507	4412	93	1330	500	2850	5	1	18598223	818	7.91	0.70	12	0.01	556.00	6303.00	10240	20231120	-57.03	4185	20241028	5.14	7860	-44.02	20240108	4185	5.14	20241028	10240	-57.03	20231120	4185	5.14	20241028	3.37	N	041920	500	92 억		105045	N	N	0	N	00	N
122	20241108	160428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	20	2	0.45	78879570	17927	80.83	4365	4460	4365	5770	3110	4440	4400.03	0.56	0	811	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	829	8.02	0.71	12	0.10	556.00	6303.00	10240	20231120	-56.45	4185	20241028	6.57	7860	-43.26	20240108	4185	6.57	20241028	10240	-56.45	20231120	4185	6.57	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
123	20241108	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-35	5	-0.79	68232415	15530	70.02	4365	4425	4365	5770	3110	4440	4393.59	0.56	0	1084	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	819	7.92	0.70	12	0.08	556.00	6303.00	10240	20231120	-56.98	4185	20241028	5.26	7860	-43.96	20240108	4185	5.26	20241028	10240	-56.98	20231120	4185	5.26	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
124	20241108	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-40	5	-0.90	63927945	14551	65.61	4365	4425	4365	5770	3110	4440	4393.37	0.56	0	1297	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	818	7.91	0.70	12	0.08	556.00	6303.00	10240	20231120	-57.03	4185	20241028	5.14	7860	-44.02	20240108	4185	5.14	20241028	10240	-57.03	20231120	4185	5.14	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
125	20241108	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-15	5	-0.34	57660820	13126	59.18	4365	4425	4365	5770	3110	4440	4392.87	0.56	0	1521	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	823	7.96	0.70	12	0.07	556.00	6303.00	10240	20231120	-56.79	4185	20241028	5.73	7860	-43.70	20240108	4185	5.73	20241028	10240	-56.79	20231120	4185	5.73	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
126	20241108	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-20	5	-0.45	53004885	12072	54.43	4365	4425	4365	5770	3110	4440	4390.73	0.56	0	2099	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	822	7.95	0.70	12	0.06	556.00	6303.00	10240	20231120	-56.84	4185	20241028	5.62	7860	-43.77	20240108	4185	5.62	20241028	10240	-56.84	20231120	4185	5.62	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
127	20241108	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-20	5	-0.45	50694995	11548	52.07	4365	4425	4365	5770	3110	4440	4389.94	0.56	0	2099	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	822	7.95	0.70	12	0.06	556.00	6303.00	10240	20231120	-56.84	4185	20241028	5.62	7860	-43.77	20240108	4185	5.62	20241028	10240	-56.84	20231120	4185	5.62	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
128	20241108	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-45	5	-1.01	38742415	8833	39.83	4365	4415	4365	5770	3110	4440	4386.10	0.56	0	1892	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	817	7.90	0.70	12	0.05	556.00	6303.00	10240	20231120	-57.08	4185	20241028	5.02	7860	-44.08	20240108	4185	5.02	20241028	10240	-57.08	20231120	4185	5.02	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
129	20241108	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-50	5	-1.13	17390875	3978	17.94	4365	4390	4365	5770	3110	4440	4371.76	0.56	0	-192	4573	4506	4428	4361	4283	4467	4322	93	1330	500	2840	5	1	18598223	816	7.90	0.70	12	0.02	556.00	6303.00	10240	20231120	-57.13	4185	20241028	4.90	7860	-44.15	20240108	4185	4.90	20241028	10240	-57.13	20231120	4185	4.90	20241028	3.44	N	041920	500	92 억		104269	N	N	0	N	00	N
130	20241107	160427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	40	2	0.91	83248780	18985	79.33	4495	4495	4350	5720	3080	4400	4384.97	0.58	0	-3418	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	826	7.99	0.70	12	0.10	556.00	6303.00	10240	20231120	-56.64	4185	20241028	6.09	7860	-43.51	20240108	4185	6.09	20241028	10240	-56.64	20231120	4185	6.09	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
131	20241107	150429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-10	5	-0.23	64189175	14648	61.20	4495	4495	4355	5720	3080	4400	4382.11	0.58	0	-2463	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	816	7.90	0.70	12	0.08	556.00	6303.00	10240	20231120	-57.13	4185	20241028	4.90	7860	-44.15	20240108	4185	4.90	20241028	10240	-57.13	20231120	4185	4.90	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
132	20241107	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-20	5	-0.45	59104035	13491	56.37	4495	4495	4355	5720	3080	4400	4381.00	0.58	0	-2003	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	815	7.88	0.69	12	0.07	556.00	6303.00	10240	20231120	-57.23	4185	20241028	4.66	7860	-44.27	20240108	4185	4.66	20241028	10240	-57.23	20231120	4185	4.66	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
133	20241107	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	0	3	0.00	47842875	10908	45.58	4495	4495	4355	5720	3080	4400	4386.04	0.58	0	-2027	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	818	7.91	0.70	12	0.06	556.00	6303.00	10240	20231120	-57.03	4185	20241028	5.14	7860	-44.02	20240108	4185	5.14	20241028	10240	-57.03	20231120	4185	5.14	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
134	20241107	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-10	5	-0.23	42268690	9633	40.25	4495	4495	4355	5720	3080	4400	4387.91	0.58	0	-1919	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	816	7.90	0.70	12	0.05	556.00	6303.00	10240	20231120	-57.13	4185	20241028	4.90	7860	-44.15	20240108	4185	4.90	20241028	10240	-57.13	20231120	4185	4.90	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
135	20241107	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-15	5	-0.34	33879860	7709	32.21	4495	4495	4355	5720	3080	4400	4394.84	0.58	0	-1907	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	816	7.89	0.70	12	0.04	556.00	6303.00	10240	20231120	-57.18	4185	20241028	4.78	7860	-44.21	20240108	4185	4.78	20241028	10240	-57.18	20231120	4185	4.78	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
136	20241107	100429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	10	2	0.23	21063630	4776	19.96	4495	4495	4375	5720	3080	4400	4410.31	0.58	0	-1361	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	820	7.93	0.70	12	0.03	556.00	6303.00	10240	20231120	-56.93	4185	20241028	5.38	7860	-43.89	20240108	4185	5.38	20241028	10240	-56.93	20231120	4185	5.38	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
137	20241107	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	45	2	1.02	1804360	403	1.68	4495	4495	4405	5720	3080	4400	4477.32	0.58	0	-75	4666	4532	4466	4332	4266	4500	4300	93	1320	500	2810	5	1	18598223	827	7.99	0.71	12	0.00	556.00	6303.00	10240	20231120	-56.59	4185	20241028	6.21	7860	-43.45	20240108	4185	6.21	20241028	10240	-56.59	20231120	4185	6.21	20241028	3.44	N	041920	500	92 억		107667	N	N	0	N	00	N
138	20241106	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-190	5	-4.14	107219460	23912	112.79	4590	4600	4400	5960	3215	4590	4495.72	0.60	0	-4550	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	818	7.91	0.70	12	0.13	556.00	6303.00	10240	20231120	-57.03	4185	20241028	5.14	7860	-44.02	20240108	4185	5.14	20241028	10240	-57.03	20231120	4185	5.14	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
139	20241106	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-100	5	-2.18	64088965	14129	66.65	4590	4600	4485	5960	3215	4590	4535.99	0.60	0	-3903	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	835	8.08	0.71	12	0.08	556.00	6303.00	10240	20231120	-56.15	4185	20241028	7.29	7860	-42.88	20240108	4185	7.29	20241028	10240	-56.15	20231120	4185	7.29	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
140	20241106	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-90	5	-1.96	61951475	13653	64.40	4590	4600	4485	5960	3215	4590	4537.57	0.60	0	-3841	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	837	8.09	0.71	12	0.07	556.00	6303.00	10240	20231120	-56.05	4185	20241028	7.53	7860	-42.75	20240108	4185	7.53	20241028	10240	-56.05	20231120	4185	7.53	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
141	20241106	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-100	5	-2.18	58047830	12783	60.30	4590	4600	4490	5960	3215	4590	4541.02	0.60	0	-3274	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	835	8.08	0.71	12	0.07	556.00	6303.00	10240	20231120	-56.15	4185	20241028	7.29	7860	-42.88	20240108	4185	7.29	20241028	10240	-56.15	20231120	4185	7.29	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
142	20241106	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-50	5	-1.09	35359275	7754	36.58	4590	4600	4540	5960	3215	4590	4560.13	0.60	0	-162	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	844	8.17	0.72	12	0.04	556.00	6303.00	10240	20231120	-55.66	4185	20241028	8.48	7860	-42.24	20240108	4185	8.48	20241028	10240	-55.66	20231120	4185	8.48	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
143	20241106	110435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-45	5	-0.98	27131075	5944	28.04	4590	4600	4540	5960	3215	4590	4564.45	0.60	0	-254	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	845	8.17	0.72	12	0.03	556.00	6303.00	10240	20231120	-55.62	4185	20241028	8.60	7860	-42.18	20240108	4185	8.60	20241028	10240	-55.62	20231120	4185	8.60	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
144	20241106	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-20	5	-0.44	8759760	1910	9.01	4590	4600	4570	5960	3215	4590	4586.26	0.60	0	-912	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	850	8.22	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.37	4185	20241028	9.20	7860	-41.86	20240108	4185	9.20	20241028	10240	-55.37	20231120	4185	9.20	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
145	20241106	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	10	2	0.22	3135245	683	3.22	4590	4600	4590	5960	3215	4590	4590.40	0.60	0	-509	4646	4617	4561	4532	4476	4632	4547	93	1370	500	2930	5	1	18598223	856	8.27	0.73	12	0.00	556.00	6303.00	10240	20231120	-55.08	4185	20241028	9.92	7860	-41.48	20240108	4185	9.92	20241028	10240	-55.08	20231120	4185	9.92	20241028	3.43	N	041920	500	92 억		112095	N	N	0	N	00	N
146	20241105	160422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	35	2	0.77	96121560	21199	155.47	4505	4590	4505	5920	3190	4555	4534.14	0.56	0	7155	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	854	8.26	0.73	12	0.11	556.00	6303.00	10240	20231120	-55.18	4185	20241028	9.68	7860	-41.60	20240108	4185	9.68	20241028	10240	-55.18	20231120	4185	9.68	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
147	20241105	150429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	10	2	0.22	85370015	18856	138.29	4505	4585	4505	5920	3190	4555	4527.47	0.56	0	7456	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	849	8.21	0.72	12	0.10	556.00	6303.00	10240	20231120	-55.42	4185	20241028	9.08	7860	-41.92	20240108	4185	9.08	20241028	10240	-55.42	20231120	4185	9.08	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
148	20241105	140426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-15	5	-0.33	61992850	13690	100.40	4505	4585	4505	5920	3190	4555	4528.33	0.56	0	4798	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	844	8.17	0.72	12	0.07	556.00	6303.00	10240	20231120	-55.66	4185	20241028	8.48	7860	-42.24	20240108	4185	8.48	20241028	10240	-55.66	20231120	4185	8.48	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
149	20241105	130428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-15	5	-0.33	58635555	12951	94.98	4505	4585	4505	5920	3190	4555	4527.49	0.56	0	4499	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	844	8.17	0.72	12	0.07	556.00	6303.00	10240	20231120	-55.66	4185	20241028	8.48	7860	-42.24	20240108	4185	8.48	20241028	10240	-55.66	20231120	4185	8.48	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
150	20241105	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	0	3	0.00	38526750	8506	62.38	4505	4585	4505	5920	3190	4555	4529.36	0.56	0	3496	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	847	8.19	0.72	12	0.05	556.00	6303.00	10240	20231120	-55.52	4185	20241028	8.84	7860	-42.05	20240108	4185	8.84	20241028	10240	-55.52	20231120	4185	8.84	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
151	20241105	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-10	5	-0.22	33456460	7391	54.21	4505	4585	4505	5920	3190	4555	4526.65	0.56	0	3476	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	845	8.17	0.72	12	0.04	556.00	6303.00	10240	20231120	-55.62	4185	20241028	8.60	7860	-42.18	20240108	4185	8.60	20241028	10240	-55.62	20231120	4185	8.60	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
152	20241105	100425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-20	5	-0.44	15135975	3344	24.53	4505	4585	4505	5920	3190	4555	4526.31	0.56	0	27	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	843	8.16	0.72	12	0.02	556.00	6303.00	10240	20231120	-55.71	4185	20241028	8.36	7860	-42.30	20240108	4185	8.36	20241028	10240	-55.71	20231120	4185	8.36	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
153	20241105	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-45	5	-0.99	3101020	688	5.05	4505	4515	4505	5920	3190	4555	4507.30	0.56	0	253	4638	4596	4513	4471	4388	4617	4492	93	1365	500	2910	5	1	18598223	839	8.11	0.72	12	0.00	556.00	6303.00	10240	20231120	-55.96	4185	20241028	7.77	7860	-42.62	20240108	4185	7.77	20241028	10240	-55.96	20231120	4185	7.77	20241028	3.45	N	041920	500	92 억		104950	N	N	0	N	00	N
154	20241104	160420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	85	2	1.90	58774555	13067	50.21	4470	4555	4430	5810	3130	4470	4497.94	0.53	0	5883	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	847	8.19	0.72	12	0.07	556.00	6303.00	10240	20231120	-55.52	4185	20241028	8.84	7860	-42.05	20240108	4185	8.84	20241028	10240	-55.52	20231120	4185	8.84	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
155	20241104	150429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	30	2	0.67	43109120	9609	36.92	4470	4515	4430	5810	3130	4470	4486.33	0.53	0	3821	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	837	8.09	0.71	12	0.05	556.00	6303.00	10240	20231120	-56.05	4185	20241028	7.53	7860	-42.75	20240108	4185	7.53	20241028	10240	-56.05	20231120	4185	7.53	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
156	20241104	140421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	25	2	0.56	30868430	6890	26.48	4470	4515	4430	5810	3130	4470	4480.18	0.53	0	1202	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	836	8.08	0.71	12	0.04	556.00	6303.00	10240	20231120	-56.10	4185	20241028	7.41	7860	-42.81	20240108	4185	7.41	20241028	10240	-56.10	20231120	4185	7.41	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
157	20241104	130356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	30	2	0.67	29416545	6567	25.23	4470	4515	4430	5810	3130	4470	4479.45	0.53	0	1202	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	837	8.09	0.71	12	0.04	556.00	6303.00	10240	20231120	-56.05	4185	20241028	7.53	7860	-42.75	20240108	4185	7.53	20241028	10240	-56.05	20231120	4185	7.53	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
158	20241104	120414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	45	2	1.01	26894790	6007	23.08	4470	4515	4430	5810	3130	4470	4477.24	0.53	0	1202	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	840	8.12	0.72	12	0.03	556.00	6303.00	10240	20231120	-55.91	4185	20241028	7.89	7860	-42.56	20240108	4185	7.89	20241028	10240	-55.91	20231120	4185	7.89	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
159	20241104	110414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	30	2	0.67	21631730	4839	18.59	4470	4500	4430	5810	3130	4470	4470.29	0.53	0	876	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	837	8.09	0.71	12	0.03	556.00	6303.00	10240	20231120	-56.05	4185	20241028	7.53	7860	-42.75	20240108	4185	7.53	20241028	10240	-56.05	20231120	4185	7.53	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
160	20241104	100410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	5	2	0.11	10261375	2298	8.83	4470	4495	4430	5810	3130	4470	4465.35	0.53	0	945	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	832	8.05	0.71	12	0.01	556.00	6303.00	10240	20231120	-56.30	4185	20241028	6.93	7860	-43.07	20240108	4185	6.93	20241028	10240	-56.30	20231120	4185	6.93	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
161	20241104	090414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	25	2	0.56	2277685	508	1.95	4470	4495	4470	5810	3130	4470	4483.63	0.53	0	0	4683	4576	4523	4416	4363	4550	4390	93	1340	500	2860	5	1	18598223	836	8.08	0.71	12	0.00	556.00	6303.00	10240	20231120	-56.10	4185	20241028	7.41	7860	-42.81	20240108	4185	7.41	20241028	10240	-56.10	20231120	4185	7.41	20241028	3.47	N	041920	500	92 억		99199	N	N	0	N	00	N
162	20241101	160401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-185	5	-3.97	114514060	25367	168.23	4600	4630	4470	6050	3260	4655	4514.29	0.57	0	-6231	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	831	8.04	0.71	12	0.14	556.00	6303.00	10240	20231120	-56.35	4185	20241028	6.81	7860	-43.13	20240108	4185	6.81	20241028	10240	-56.35	20231120	4185	6.81	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
163	20241101	150412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-155	5	-3.33	98159475	21710	143.98	4600	4630	4485	6050	3260	4655	4521.39	0.57	0	-6222	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	837	8.09	0.71	12	0.12	556.00	6303.00	10240	20231120	-56.05	4185	20241028	7.53	7860	-42.75	20240108	4185	7.53	20241028	10240	-56.05	20231120	4185	7.53	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
164	20241101	140405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-140	5	-3.01	79427865	17550	116.39	4600	4630	4495	6050	3260	4655	4525.80	0.57	0	-4853	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	840	8.12	0.72	12	0.09	556.00	6303.00	10240	20231120	-55.91	4185	20241028	7.89	7860	-42.56	20240108	4185	7.89	20241028	10240	-55.91	20231120	4185	7.89	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
165	20241101	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-135	5	-2.90	62802235	13861	91.92	4600	4630	4495	6050	3260	4655	4530.86	0.57	0	-1777	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	841	8.13	0.72	12	0.07	556.00	6303.00	10240	20231120	-55.86	4185	20241028	8.00	7860	-42.49	20240108	4185	8.00	20241028	10240	-55.86	20231120	4185	8.00	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
166	20241101	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-110	5	-2.36	41367580	9111	60.42	4600	4630	4510	6050	3260	4655	4540.40	0.57	0	-1573	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	845	8.17	0.72	12	0.05	556.00	6303.00	10240	20231120	-55.62	4185	20241028	8.60	7860	-42.18	20240108	4185	8.60	20241028	10240	-55.62	20231120	4185	8.60	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
167	20241101	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-110	5	-2.36	17732310	3888	25.78	4600	4630	4525	6050	3260	4655	4560.78	0.57	0	-1197	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	845	8.17	0.72	12	0.02	556.00	6303.00	10240	20231120	-55.62	4185	20241028	8.60	7860	-42.18	20240108	4185	8.60	20241028	10240	-55.62	20231120	4185	8.60	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
168	20241101	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-85	5	-1.83	9286600	2029	13.46	4600	4630	4550	6050	3260	4655	4576.93	0.57	0	-1181	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	850	8.22	0.73	12	0.01	556.00	6303.00	10240	20231120	-55.37	4185	20241028	9.20	7860	-41.86	20240108	4185	9.20	20241028	10240	-55.37	20231120	4185	9.20	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N
169	20241101	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-65	5	-1.40	509385	111	0.74	4600	4630	4565	6050	3260	4655	4589.05	0.57	0	-81	4761	4707	4621	4567	4481	4665	4525	93	1395	500	2970	5	1	18598223	854	8.26	0.73	12	0.00	556.00	6303.00	10240	20231120	-55.18	4185	20241028	9.68	7860	-41.60	20240108	4185	9.68	20241028	10240	-55.18	20231120	4185	9.68	20241028	3.47	N	041920	500	92 억		105283	N	N	0	N	00	N