KissMeData/104540/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-80	5	-1.50	33637850	6430	44.51	5240	5390	5200	6920	3740	5330	5231.39	1.79	-1945	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	671	17.27	0.95	12	0.05	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
3	20241129	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-80	5	-1.50	29383450	5616	38.88	5240	5390	5200	6920	3740	5330	5232.10	1.79	-1958	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	671	17.27	0.95	12	0.04	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
4	20241129	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-80	5	-1.50	27999220	5351	37.04	5240	5390	5200	6920	3740	5330	5232.52	1.79	-2002	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	671	17.27	0.95	12	0.04	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
5	20241129	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-80	5	-1.50	17076610	3252	22.51	5240	5390	5200	6920	3740	5330	5251.11	1.79	-1997	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	671	17.27	0.95	12	0.03	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
6	20241129	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-70	5	-1.31	17029360	3243	22.45	5240	5390	5200	6920	3740	5330	5251.11	1.79	-1988	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	673	17.30	0.95	12	0.03	304.00	5514.00	12920	20240109	-59.29	4700	20241115	11.91	12920	-59.29	20240109	4700	11.91	20241115	12920	-59.29	20240109	4700	11.91	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
7	20241129	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-70	5	-1.31	13856480	2635	18.24	5240	5390	5220	6920	3740	5330	5258.63	1.79	-1868	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	673	17.30	0.95	12	0.02	304.00	5514.00	12920	20240109	-59.29	4700	20241115	11.91	12920	-59.29	20240109	4700	11.91	20241115	12920	-59.29	20240109	4700	11.91	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
8	20241129	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-70	5	-1.31	12830460	2440	16.89	5240	5390	5220	6920	3740	5330	5258.39	1.79	-1869	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	673	17.30	0.95	12	0.02	304.00	5514.00	12920	20240109	-59.29	4700	20241115	11.91	12920	-59.29	20240109	4700	11.91	20241115	12920	-59.29	20240109	4700	11.91	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
9	20241129	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	-50	5	-0.94	4126720	785	5.43	5240	5390	5240	6920	3740	5330	5256.97	1.79	-692	5496	5412	5316	5232	5136	5365	5185	64	1590	500	3730	10	1	12785740	675	17.37	0.96	12	0.01	304.00	5514.00	12920	20240109	-59.13	4700	20241115	12.34	12920	-59.13	20240109	4700	12.34	20241115	12920	-59.13	20240109	4700	12.34	20241115	1.77	N	104540	500	63 억	228981	N	N	0	N	00	N
10	20241128	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-30	5	-0.56	75995300	14344	304.35	5360	5400	5220	6960	3760	5360	5298.05	1.77	2351	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	681	17.53	0.97	12	0.11	304.00	5514.00	12920	20240109	-58.75	4700	20241115	13.40	12920	-58.75	20240109	4700	13.40	20241115	12920	-58.75	20240109	4700	13.40	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
11	20241128	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-30	5	-0.56	71535320	13507	286.59	5360	5400	5220	6960	3760	5360	5296.17	1.77	2374	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	681	17.53	0.97	12	0.11	304.00	5514.00	12920	20240109	-58.75	4700	20241115	13.40	12920	-58.75	20240109	4700	13.40	20241115	12920	-58.75	20240109	4700	13.40	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
12	20241128	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	0	3	0.00	50968660	9615	204.01	5360	5400	5220	6960	3760	5360	5300.95	1.77	1480	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	685	17.63	0.97	12	0.08	304.00	5514.00	12920	20240109	-58.51	4700	20241115	14.04	12920	-58.51	20240109	4700	14.04	20241115	12920	-58.51	20240109	4700	14.04	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
13	20241128	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-10	5	-0.19	46397370	8760	185.87	5360	5400	5220	6960	3760	5360	5296.50	1.77	1469	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	684	17.60	0.97	12	0.07	304.00	5514.00	12920	20240109	-58.59	4700	20241115	13.83	12920	-58.59	20240109	4700	13.83	20241115	12920	-58.59	20240109	4700	13.83	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
14	20241128	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-10	5	-0.19	39939120	7545	160.09	5360	5400	5220	6960	3760	5360	5293.46	1.77	1215	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	684	17.60	0.97	12	0.06	304.00	5514.00	12920	20240109	-58.59	4700	20241115	13.83	12920	-58.59	20240109	4700	13.83	20241115	12920	-58.59	20240109	4700	13.83	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
15	20241128	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	0	3	0.00	33593620	6355	134.84	5360	5400	5220	6960	3760	5360	5286.17	1.77	1246	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	685	17.63	0.97	12	0.05	304.00	5514.00	12920	20240109	-58.51	4700	20241115	14.04	12920	-58.51	20240109	4700	14.04	20241115	12920	-58.51	20240109	4700	14.04	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
16	20241128	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-20	5	-0.37	11089420	2087	44.28	5360	5400	5280	6960	3760	5360	5313.57	1.77	762	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	683	17.57	0.97	12	0.02	304.00	5514.00	12920	20240109	-58.67	4700	20241115	13.62	12920	-58.67	20240109	4700	13.62	20241115	12920	-58.67	20240109	4700	13.62	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
17	20241128	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	40	2	0.75	1176400	221	4.69	5360	5400	5280	6960	3760	5360	5323.08	1.77	0	5493	5426	5393	5326	5293	5410	5310	64	1600	500	3750	10	1	12785740	690	17.76	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.20	4700	20241115	14.89	12920	-58.20	20240109	4700	14.89	20241115	12920	-58.20	20240109	4700	14.89	20241115	1.76	N	104540	500	63 억	226630	N	N	0	N	00	N
18	20241127	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-80	5	-1.47	25461930	4713	21.17	5390	5460	5360	7070	3810	5440	5402.49	1.77	93	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	685	17.63	0.97	12	0.04	304.00	5514.00	12920	20240109	-58.51	4700	20241115	14.04	12920	-58.51	20240109	4700	14.04	20241115	12920	-58.51	20240109	4700	14.04	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
19	20241127	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-10	5	-0.18	22535440	4169	18.72	5390	5460	5360	7070	3810	5440	5405.48	1.77	285	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	694	17.86	0.98	12	0.03	304.00	5514.00	12920	20240109	-57.97	4700	20241115	15.53	12920	-57.97	20240109	4700	15.53	20241115	12920	-57.97	20240109	4700	15.53	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
20	20241127	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-20	5	-0.37	19519280	3611	16.22	5390	5460	5360	7070	3810	5440	5405.51	1.77	303	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	693	17.83	0.98	12	0.03	304.00	5514.00	12920	20240109	-58.05	4700	20241115	15.32	12920	-58.05	20240109	4700	15.32	20241115	12920	-58.05	20240109	4700	15.32	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
21	20241127	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-10	5	-0.18	18944760	3505	15.74	5390	5460	5360	7070	3810	5440	5405.07	1.77	320	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	694	17.86	0.98	12	0.03	304.00	5514.00	12920	20240109	-57.97	4700	20241115	15.53	12920	-57.97	20240109	4700	15.53	20241115	12920	-57.97	20240109	4700	15.53	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
22	20241127	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	10	2	0.18	10366570	1917	8.61	5390	5460	5390	7070	3810	5440	5407.70	1.77	-43	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	697	17.93	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.82	4700	20241115	15.96	12920	-57.82	20240109	4700	15.96	20241115	12920	-57.82	20240109	4700	15.96	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
23	20241127	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-40	5	-0.74	8277940	1532	6.88	5390	5460	5390	7070	3810	5440	5403.36	1.77	-148	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	690	17.76	0.98	12	0.01	304.00	5514.00	12920	20240109	-58.20	4700	20241115	14.89	12920	-58.20	20240109	4700	14.89	20241115	12920	-58.20	20240109	4700	14.89	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
24	20241127	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-20	5	-0.37	2613250	483	2.17	5390	5460	5390	7070	3810	5440	5410.46	1.77	-81	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	693	17.83	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.05	4700	20241115	15.32	12920	-58.05	20240109	4700	15.32	20241115	12920	-58.05	20240109	4700	15.32	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
25	20241127	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	20	2	0.37	1436690	266	1.19	5390	5460	5390	7070	3810	5440	5401.09	1.77	56	5613	5526	5373	5286	5133	5570	5330	64	1630	500	3800	10	1	12785740	698	17.96	0.99	12	0.00	304.00	5514.00	12920	20240109	-57.74	4700	20241115	16.17	12920	-57.74	20240109	4700	16.17	20241115	12920	-57.74	20240109	4700	16.17	20241115	1.76	N	104540	500	63 억	226532	N	N	5	N	00	N
26	20241126	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-20	5	-0.37	118055820	22267	140.87	5220	5460	5220	7090	3830	5460	5301.83	1.76	1793	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	696	17.89	0.99	12	0.17	304.00	5514.00	12920	20240109	-57.89	4700	20241115	15.74	12920	-57.89	20240109	4700	15.74	20241115	12920	-57.89	20240109	4700	15.74	20241115	1.77	N	104540	500	63 억	224720	N	N	5	N	00	N
27	20241126	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-20	5	-0.37	115183600	21739	137.53	5220	5460	5220	7090	3830	5460	5298.48	1.76	1813	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	696	17.89	0.99	12	0.17	304.00	5514.00	12920	20240109	-57.89	4700	20241115	15.74	12920	-57.89	20240109	4700	15.74	20241115	12920	-57.89	20240109	4700	15.74	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
28	20241126	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-20	5	-0.37	114461770	21606	136.69	5220	5460	5220	7090	3830	5460	5297.68	1.76	1816	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	696	17.89	0.99	12	0.17	304.00	5514.00	12920	20240109	-57.89	4700	20241115	15.74	12920	-57.89	20240109	4700	15.74	20241115	12920	-57.89	20240109	4700	15.74	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
29	20241126	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-10	5	-0.18	105649490	19975	126.37	5220	5460	5220	7090	3830	5460	5289.09	1.76	1816	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	697	17.93	0.99	12	0.16	304.00	5514.00	12920	20240109	-57.82	4700	20241115	15.96	12920	-57.82	20240109	4700	15.96	20241115	12920	-57.82	20240109	4700	15.96	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
30	20241126	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	0	3	0.00	104241230	19716	124.73	5220	5460	5220	7090	3830	5460	5287.14	1.76	1969	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	698	17.96	0.99	12	0.15	304.00	5514.00	12920	20240109	-57.74	4700	20241115	16.17	12920	-57.74	20240109	4700	16.17	20241115	12920	-57.74	20240109	4700	16.17	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
31	20241126	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-50	5	-0.92	93485880	17739	112.22	5220	5410	5220	7090	3830	5460	5270.08	1.76	2139	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	692	17.80	0.98	12	0.14	304.00	5514.00	12920	20240109	-58.13	4700	20241115	15.11	12920	-58.13	20240109	4700	15.11	20241115	12920	-58.13	20240109	4700	15.11	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
32	20241126	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-150	5	-2.75	69445460	13244	83.79	5220	5400	5220	7090	3830	5460	5243.54	1.76	-833	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	679	17.47	0.96	12	0.10	304.00	5514.00	12920	20240109	-58.90	4700	20241115	12.98	12920	-58.90	20240109	4700	12.98	20241115	12920	-58.90	20240109	4700	12.98	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
33	20241126	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-170	5	-3.11	63883070	12193	77.14	5220	5400	5220	7090	3830	5460	5239.32	1.76	-924	5560	5510	5440	5390	5320	5535	5415	64	1630	500	3820	10	1	12785740	676	17.40	0.96	12	0.10	304.00	5514.00	12920	20240109	-59.06	4700	20241115	12.55	12920	-59.06	20240109	4700	12.55	20241115	12920	-59.06	20240109	4700	12.55	20241115	1.77	N	104540	500	63 억	224720	N	N	3	N	00	N
34	20241125	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	30	2	0.55	85569470	15764	212.42	5430	5490	5370	7050	3810	5430	5428.16	1.71	5684	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	698	17.96	0.99	12	0.12	304.00	5514.00	12920	20240109	-57.74	4700	20241115	16.17	12920	-57.74	20240109	4700	16.17	20241115	12920	-57.74	20240109	4700	16.17	20241115	1.77	N	104540	500	63 억	219096	N	N	3	N	00	N
35	20241125	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-30	5	-0.55	72562250	13367	180.12	5430	5490	5370	7050	3810	5430	5428.46	1.71	5499	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	690	17.76	0.98	12	0.10	304.00	5514.00	12920	20240109	-58.20	4700	20241115	14.89	12920	-58.20	20240109	4700	14.89	20241115	12920	-58.20	20240109	4700	14.89	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
36	20241125	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	20	2	0.37	59136840	10892	146.77	5430	5490	5370	7050	3810	5430	5429.38	1.71	5238	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	697	17.93	0.99	12	0.09	304.00	5514.00	12920	20240109	-57.82	4700	20241115	15.96	12920	-57.82	20240109	4700	15.96	20241115	12920	-57.82	20240109	4700	15.96	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
37	20241125	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	30	2	0.55	59104220	10886	146.69	5430	5490	5370	7050	3810	5430	5429.38	1.71	5238	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	698	17.96	0.99	12	0.09	304.00	5514.00	12920	20240109	-57.74	4700	20241115	16.17	12920	-57.74	20240109	4700	16.17	20241115	12920	-57.74	20240109	4700	16.17	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
38	20241125	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	40	2	0.74	47638800	8776	118.26	5430	5480	5370	7050	3810	5430	5428.30	1.71	5214	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	699	17.99	0.99	12	0.07	304.00	5514.00	12920	20240109	-57.66	4700	20241115	16.38	12920	-57.66	20240109	4700	16.38	20241115	12920	-57.66	20240109	4700	16.38	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
39	20241125	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	30	2	0.55	44619820	8225	110.83	5430	5470	5370	7050	3810	5430	5424.90	1.71	5306	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	698	17.96	0.99	12	0.06	304.00	5514.00	12920	20240109	-57.74	4700	20241115	16.17	12920	-57.74	20240109	4700	16.17	20241115	12920	-57.74	20240109	4700	16.17	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
40	20241125	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	0	3	0.00	9214930	1705	22.98	5430	5430	5370	7050	3810	5430	5404.65	1.71	-116	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	694	17.86	0.98	12	0.01	304.00	5514.00	12920	20240109	-57.97	4700	20241115	15.53	12920	-57.97	20240109	4700	15.53	20241115	12920	-57.97	20240109	4700	15.53	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
41	20241125	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-30	5	-0.55	438660	81	1.09	5430	5430	5400	7050	3810	5430	5415.56	1.71	-57	5550	5490	5390	5330	5230	5520	5360	64	1620	500	3800	10	1	12785740	690	17.76	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.20	4700	20241115	14.89	12920	-58.20	20240109	4700	14.89	20241115	12920	-58.20	20240109	4700	14.89	20241115	1.77	N	104540	500	63 억	219096	N	N	2	N	00	N
42	20241122	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	80	2	1.50	39892690	7420	173.97	5290	5450	5290	6950	3750	5350	5376.37	1.72	-933	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	694	17.86	0.98	12	0.06	304.00	5514.00	12920	20240109	-57.97	4700	20241115	15.53	12920	-57.97	20240109	4700	15.53	20241115	12920	-57.97	20240109	4700	15.53	20241115	1.77	N	104540	500	63 억	220029	N	N	2	N	00	N
43	20241122	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	60	2	1.12	35876010	6677	156.55	5290	5450	5290	6950	3750	5350	5373.07	1.72	-803	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	692	17.80	0.98	12	0.05	304.00	5514.00	12920	20240109	-58.13	4700	20241115	15.11	12920	-58.13	20240109	4700	15.11	20241115	12920	-58.13	20240109	4700	15.11	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
44	20241122	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	80	2	1.50	34917700	6500	152.40	5290	5450	5290	6950	3750	5350	5371.95	1.72	-769	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	694	17.86	0.98	12	0.05	304.00	5514.00	12920	20240109	-57.97	4700	20241115	15.53	12920	-57.97	20240109	4700	15.53	20241115	12920	-57.97	20240109	4700	15.53	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
45	20241122	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	30	2	0.56	11463800	2129	49.92	5290	5450	5290	6950	3750	5350	5384.59	1.72	-760	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	688	17.70	0.98	12	0.02	304.00	5514.00	12920	20240109	-58.36	4700	20241115	14.47	12920	-58.36	20240109	4700	14.47	20241115	12920	-58.36	20240109	4700	14.47	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
46	20241122	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	70	2	1.31	7815960	1455	34.11	5290	5450	5290	6950	3750	5350	5371.79	1.72	-152	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	693	17.83	0.98	12	0.01	304.00	5514.00	12920	20240109	-58.05	4700	20241115	15.32	12920	-58.05	20240109	4700	15.32	20241115	12920	-58.05	20240109	4700	15.32	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
47	20241122	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	90	2	1.68	7561310	1408	33.01	5290	5450	5290	6950	3750	5350	5370.25	1.72	-132	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	696	17.89	0.99	12	0.01	304.00	5514.00	12920	20240109	-57.89	4700	20241115	15.74	12920	-57.89	20240109	4700	15.74	20241115	12920	-57.89	20240109	4700	15.74	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
48	20241122	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	60	2	1.12	3727570	694	16.27	5290	5450	5290	6950	3750	5350	5371.14	1.72	-53	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	692	17.80	0.98	12	0.01	304.00	5514.00	12920	20240109	-58.13	4700	20241115	15.11	12920	-58.13	20240109	4700	15.11	20241115	12920	-58.13	20240109	4700	15.11	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
49	20241122	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	40	2	0.75	1368810	258	6.05	5290	5400	5290	6950	3750	5350	5305.47	1.72	172	5463	5406	5333	5276	5203	5435	5305	64	1600	500	3740	10	1	12785740	689	17.73	0.98	12	0.00	304.00	5514.00	12920	20240109	-58.28	4700	20241115	14.68	12920	-58.28	20240109	4700	14.68	20241115	12920	-58.28	20240109	4700	14.68	20241115	1.77	N	104540	500	63 억	220029	N	N	1	N	00	N
50	20241121	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	70	2	1.33	22711410	4264	76.88	5300	5390	5260	6860	3700	5280	5326.31	1.73	-560	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	684	17.60	0.97	12	0.03	304.00	5514.00	12920	20240109	-58.59	4700	20241115	13.83	12920	-58.59	20240109	4700	13.83	20241115	12920	-58.59	20240109	4700	13.83	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
51	20241121	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	70	2	1.33	21080030	3959	71.38	5300	5390	5260	6860	3700	5280	5324.58	1.73	-556	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	684	17.60	0.97	12	0.03	304.00	5514.00	12920	20240109	-58.59	4700	20241115	13.83	12920	-58.59	20240109	4700	13.83	20241115	12920	-58.59	20240109	4700	13.83	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
52	20241121	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	70	2	1.33	17887640	3362	60.62	5300	5390	5260	6860	3700	5280	5320.54	1.73	-414	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	684	17.60	0.97	12	0.03	304.00	5514.00	12920	20240109	-58.59	4700	20241115	13.83	12920	-58.59	20240109	4700	13.83	20241115	12920	-58.59	20240109	4700	13.83	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
53	20241121	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	60	2	1.14	13877300	2612	47.10	5300	5390	5260	6860	3700	5280	5312.90	1.73	239	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	683	17.57	0.97	12	0.02	304.00	5514.00	12920	20240109	-58.67	4700	20241115	13.62	12920	-58.67	20240109	4700	13.62	20241115	12920	-58.67	20240109	4700	13.62	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
54	20241121	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	60	2	1.14	13010720	2449	44.16	5300	5390	5260	6860	3700	5280	5312.67	1.73	181	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	683	17.57	0.97	12	0.02	304.00	5514.00	12920	20240109	-58.67	4700	20241115	13.62	12920	-58.67	20240109	4700	13.62	20241115	12920	-58.67	20240109	4700	13.62	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
55	20241121	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	80	2	1.52	12829200	2415	43.54	5300	5390	5260	6860	3700	5280	5312.30	1.73	176	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	685	17.63	0.97	12	0.02	304.00	5514.00	12920	20240109	-58.51	4700	20241115	14.04	12920	-58.51	20240109	4700	14.04	20241115	12920	-58.51	20240109	4700	14.04	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
56	20241121	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	50	2	0.95	9019140	1697	30.60	5300	5390	5260	6860	3700	5280	5314.76	1.73	-105	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	681	17.53	0.97	12	0.01	304.00	5514.00	12920	20240109	-58.75	4700	20241115	13.40	12920	-58.75	20240109	4700	13.40	20241115	12920	-58.75	20240109	4700	13.40	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
57	20241121	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	20	2	0.38	1601410	303	5.46	5300	5300	5260	6860	3700	5280	5285.18	1.73	58	5380	5330	5270	5220	5160	5300	5190	64	1580	500	3690	10	1	12785740	678	17.43	0.96	12	0.00	304.00	5514.00	12920	20240109	-58.98	4700	20241115	12.77	12920	-58.98	20240109	4700	12.77	20241115	12920	-58.98	20240109	4700	12.77	20241115	1.79	N	104540	500	63 억	220584	N	N	1	N	00	N
58	20241120	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	0	3	0.00	29243380	5545	62.67	5300	5320	5210	6860	3700	5280	5273.57	1.75	-2754	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	675	17.37	0.96	12	0.04	304.00	5514.00	12920	20240109	-59.13	4700	20241115	12.34	12920	-59.13	20240109	4700	12.34	20241115	12920	-59.13	20240109	4700	12.34	20241115	1.82	N	104540	500	63 억	223330	N	N	1	N	00	N
59	20241120	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	10	2	0.19	24038400	4560	51.54	5300	5320	5210	6860	3700	5280	5271.58	1.75	-2572	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	676	17.40	0.96	12	0.04	304.00	5514.00	12920	20240109	-59.06	4700	20241115	12.55	12920	-59.06	20240109	4700	12.55	20241115	12920	-59.06	20240109	4700	12.55	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
60	20241120	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	10	2	0.19	21759760	4128	46.65	5300	5320	5210	6860	3700	5280	5271.26	1.75	-2441	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	676	17.40	0.96	12	0.03	304.00	5514.00	12920	20240109	-59.06	4700	20241115	12.55	12920	-59.06	20240109	4700	12.55	20241115	12920	-59.06	20240109	4700	12.55	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
61	20241120	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-20	5	-0.38	18115720	3437	38.84	5300	5320	5210	6860	3700	5280	5270.79	1.75	-2021	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	673	17.30	0.95	12	0.03	304.00	5514.00	12920	20240109	-59.29	4700	20241115	11.91	12920	-59.29	20240109	4700	11.91	20241115	12920	-59.29	20240109	4700	11.91	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
62	20241120	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	0	3	0.00	9453080	1796	20.30	5300	5320	5210	6860	3700	5280	5263.41	1.75	-419	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	675	17.37	0.96	12	0.01	304.00	5514.00	12920	20240109	-59.13	4700	20241115	12.34	12920	-59.13	20240109	4700	12.34	20241115	12920	-59.13	20240109	4700	12.34	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
63	20241120	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	10	2	0.19	7541530	1433	16.20	5300	5320	5210	6860	3700	5280	5262.76	1.75	-603	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	676	17.40	0.96	12	0.01	304.00	5514.00	12920	20240109	-59.06	4700	20241115	12.55	12920	-59.06	20240109	4700	12.55	20241115	12920	-59.06	20240109	4700	12.55	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
64	20241120	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-10	5	-0.19	6062440	1152	13.02	5300	5320	5210	6860	3700	5280	5262.53	1.75	-403	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	674	17.34	0.96	12	0.01	304.00	5514.00	12920	20240109	-59.21	4700	20241115	12.13	12920	-59.21	20240109	4700	12.13	20241115	12920	-59.21	20240109	4700	12.13	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
65	20241120	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	10	2	0.19	946890	179	2.02	5300	5320	5240	6860	3700	5280	5289.89	1.75	-118	5400	5340	5220	5160	5040	5370	5190	64	1580	500	3690	10	1	12785740	676	17.40	0.96	12	0.00	304.00	5514.00	12920	20240109	-59.06	4700	20241115	12.55	12920	-59.06	20240109	4700	12.55	20241115	12920	-59.06	20240109	4700	12.55	20241115	1.82	N	104540	500	63 억	223330	N	N	2	N	00	N
66	20241119	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	110	2	2.13	46021200	8825	56.60	5100	5280	5100	6720	3620	5170	5214.86	1.76	-1703	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	675	17.37	0.96	12	0.07	304.00	5514.00	12920	20240109	-59.13	4700	20241115	12.34	12920	-59.13	20240109	4700	12.34	20241115	12920	-59.13	20240109	4700	12.34	20241115	1.90	N	104540	500	63 억	224943	N	N	2	N	00	N
67	20241119	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	90	2	1.74	35339550	6797	43.59	5100	5260	5100	6720	3620	5170	5199.29	1.76	-1587	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	673	17.30	0.95	12	0.05	304.00	5514.00	12920	20240109	-59.29	4700	20241115	11.91	12920	-59.29	20240109	4700	11.91	20241115	12920	-59.29	20240109	4700	11.91	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
68	20241119	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	50	2	0.97	29464030	5676	36.40	5100	5260	5100	6720	3620	5170	5190.98	1.76	-1594	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	667	17.17	0.95	12	0.04	304.00	5514.00	12920	20240109	-59.60	4700	20241115	11.06	12920	-59.60	20240109	4700	11.06	20241115	12920	-59.60	20240109	4700	11.06	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
69	20241119	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	80	2	1.55	28259460	5446	34.93	5100	5260	5100	6720	3620	5170	5189.03	1.76	-1515	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	671	17.27	0.95	12	0.04	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
70	20241119	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	80	2	1.55	25917960	4996	32.04	5100	5260	5100	6720	3620	5170	5187.74	1.76	-1437	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	671	17.27	0.95	12	0.04	304.00	5514.00	12920	20240109	-59.37	4700	20241115	11.70	12920	-59.37	20240109	4700	11.70	20241115	12920	-59.37	20240109	4700	11.70	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
71	20241119	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	60	2	1.16	15864790	3067	19.67	5100	5230	5100	6720	3620	5170	5172.74	1.76	-1067	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	669	17.20	0.95	12	0.02	304.00	5514.00	12920	20240109	-59.52	4700	20241115	11.28	12920	-59.52	20240109	4700	11.28	20241115	12920	-59.52	20240109	4700	11.28	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
72	20241119	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	30	2	0.58	12258860	2374	15.22	5100	5220	5100	6720	3620	5170	5163.80	1.76	-578	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	665	17.11	0.94	12	0.02	304.00	5514.00	12920	20240109	-59.75	4700	20241115	10.64	12920	-59.75	20240109	4700	10.64	20241115	12920	-59.75	20240109	4700	10.64	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
73	20241119	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-50	5	-0.97	1807330	354	2.27	5100	5220	5100	6720	3620	5170	5105.45	1.76	187	5423	5296	5153	5026	4883	5360	5090	64	1550	500	3610	10	1	12785740	655	16.84	0.93	12	0.00	304.00	5514.00	12920	20240109	-60.37	4700	20241115	8.94	12920	-60.37	20240109	4700	8.94	20241115	12920	-60.37	20240109	4700	8.94	20241115	1.90	N	104540	500	63 억	224943	N	N	3	N	00	N
74	20241118	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	70	2	1.37	80229550	15593	31.99	5050	5280	5010	6630	3570	5100	5145.23	1.79	-4433	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	661	17.01	0.94	12	0.12	304.00	5514.00	12920	20240109	-59.98	4700	20241115	10.00	12920	-59.98	20240109	4700	10.00	20241115	12920	-59.98	20240109	4700	10.00	20241115	1.93	N	104540	500	63 억	229363	N	N	3	N	00	N
75	20241118	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	70	2	1.37	74726510	14523	29.80	5050	5280	5010	6630	3570	5100	5145.39	1.79	-4482	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	661	17.01	0.94	12	0.11	304.00	5514.00	12920	20240109	-59.98	4700	20241115	10.00	12920	-59.98	20240109	4700	10.00	20241115	12920	-59.98	20240109	4700	10.00	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
76	20241118	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	80	2	1.57	64356190	12505	25.66	5050	5280	5010	6630	3570	5100	5146.44	1.79	-4869	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	662	17.04	0.94	12	0.10	304.00	5514.00	12920	20240109	-59.91	4700	20241115	10.21	12920	-59.91	20240109	4700	10.21	20241115	12920	-59.91	20240109	4700	10.21	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
77	20241118	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	80	2	1.57	54264740	10555	21.66	5050	5280	5010	6630	3570	5100	5141.14	1.79	-4446	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	662	17.04	0.94	12	0.08	304.00	5514.00	12920	20240109	-59.91	4700	20241115	10.21	12920	-59.91	20240109	4700	10.21	20241115	12920	-59.91	20240109	4700	10.21	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
78	20241118	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	40	2	0.78	42494570	8268	16.96	5050	5280	5010	6630	3570	5100	5139.64	1.79	-3009	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	657	16.91	0.93	12	0.06	304.00	5514.00	12920	20240109	-60.22	4700	20241115	9.36	12920	-60.22	20240109	4700	9.36	20241115	12920	-60.22	20240109	4700	9.36	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
79	20241118	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	0	3	0.00	25532640	4960	10.18	5050	5280	5010	6630	3570	5100	5147.71	1.79	-1648	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	652	16.78	0.92	12	0.04	304.00	5514.00	12920	20240109	-60.53	4700	20241115	8.51	12920	-60.53	20240109	4700	8.51	20241115	12920	-60.53	20240109	4700	8.51	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
80	20241118	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	130	2	2.55	14340090	2792	5.73	5050	5280	5010	6630	3570	5100	5136.14	1.79	-691	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	669	17.20	0.95	12	0.02	304.00	5514.00	12920	20240109	-59.52	4700	20241115	11.28	12920	-59.52	20240109	4700	11.28	20241115	12920	-59.52	20240109	4700	11.28	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
81	20241118	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-50	5	-0.98	2947690	584	1.20	5050	5090	5010	6630	3570	5100	5047.41	1.79	-213	5446	5272	4986	4812	4526	5360	4900	64	1530	500	3570	10	1	12785740	646	16.61	0.92	12	0.00	304.00	5514.00	12920	20240109	-60.91	4700	20241115	7.45	12920	-60.91	20240109	4700	7.45	20241115	12920	-60.91	20240109	4700	7.45	20241115	1.93	N	104540	500	63 억	229363	N	N	0	N	00	N
82	20241115	160745	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5100	40	2	0.79	235168870	48738	155.25	4770	5160	4700	6570	3550	5060	4825.11	1.69	13232	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	10	1	12785740	652	16.78	0.92	12	0.38	304.00	5514.00	12920	20240109	-60.53	4700	20241115	8.51	12920	-60.53	20240109	4700	8.51	20241115	12920	-60.53	20240109	4700	8.51	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
83	20241115	150807	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5060	0	3	0.00	227489830	47223	150.43	4770	5160	4700	6570	3550	5060	4817.35	1.69	13217	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	10	1	12785740	647	16.64	0.92	12	0.37	304.00	5514.00	12920	20240109	-60.84	4700	20241115	7.66	12920	-60.84	20240109	4700	7.66	20241115	12920	-60.84	20240109	4700	7.66	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
84	20241115	140759	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	10	2	0.20	221093760	45962	146.41	4770	5160	4700	6570	3550	5060	4810.36	1.69	13211	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	10	1	12785740	648	16.68	0.92	12	0.36	304.00	5514.00	12920	20240109	-60.76	4700	20241115	7.87	12920	-60.76	20240109	4700	7.87	20241115	12920	-60.76	20240109	4700	7.87	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
85	20241115	130801	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	20	2	0.40	215410260	44832	142.81	4770	5160	4700	6570	3550	5060	4804.83	1.69	13094	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	10	1	12785740	650	16.71	0.92	12	0.35	304.00	5514.00	12920	20240109	-60.68	4700	20241115	8.09	12920	-60.68	20240109	4700	8.09	20241115	12920	-60.68	20240109	4700	8.09	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
86	20241115	120804	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4895	-165	5	-3.26	203681755	42476	135.30	4770	5060	4700	6570	3550	5060	4795.22	1.69	13534	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	5	1	12785740	626	16.10	0.89	12	0.33	304.00	5514.00	12920	20240109	-62.11	4700	20241115	4.15	12920	-62.11	20240109	4700	4.15	20241115	12920	-62.11	20240109	4700	4.15	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
87	20241115	110743	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4790	-270	5	-5.34	167070285	34888	111.13	4770	5060	4700	6570	3550	5060	4788.76	1.69	9715	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	5	1	12785740	612	15.76	0.87	12	0.27	304.00	5514.00	12920	20240109	-62.93	4700	20241115	1.91	12920	-62.93	20240109	4700	1.91	20241115	12920	-62.93	20240109	4700	1.91	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
88	20241115	100743	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4800	-260	5	-5.14	107976430	22545	71.82	4770	5060	4700	6570	3550	5060	4789.37	1.69	6516	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	5	1	12785740	614	15.79	0.87	12	0.18	304.00	5514.00	12920	20240109	-62.85	4700	20241115	2.13	12920	-62.85	20240109	4700	2.13	20241115	12920	-62.85	20240109	4700	2.13	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
89	20241115	090722	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-200	5	-3.95	39080115	8118	25.86	4770	5060	4770	6570	3550	5060	4814.01	1.69	2201	5753	5406	5203	4856	4653	5305	4755	64	1510	500	3540	5	1	12785740	621	15.99	0.88	12	0.06	304.00	5514.00	12920	20240109	-62.38	4770	20241115	1.89	12920	-62.38	20240109	4770	1.89	20241115	12920	-62.38	20240109	4770	1.89	20241115	1.95	N	104540	500	63 억	215717	N	N	10	N	01	N
90	20241114	160737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-180	5	-3.43	154737270	30075	78.20	5220	5550	5000	6820	3680	5250	5145.05	1.66	3166	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	648	16.68	0.92	12	0.24	304.00	5514.00	12920	20240109	-60.76	5000	20241114	1.40	12920	-60.76	20240109	5000	1.40	20241114	12920	-60.76	20240109	5000	1.40	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
91	20241114	150742	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	98536380	18975	49.34	5220	5550	5010	6820	3680	5250	5192.96	1.66	1633	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	658	16.94	0.93	12	0.15	304.00	5514.00	12920	20240109	-60.14	5010	20241114	2.79	12920	-60.14	20240109	5010	2.79	20241114	12920	-60.14	20240109	5010	2.79	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
92	20241114	140737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5190	-60	5	-1.14	92820610	17867	46.45	5220	5550	5010	6820	3680	5250	5195.09	1.66	1716	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	664	17.07	0.94	12	0.14	304.00	5514.00	12920	20240109	-59.83	5010	20241114	3.59	12920	-59.83	20240109	5010	3.59	20241114	12920	-59.83	20240109	5010	3.59	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
93	20241114	130738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	-100	5	-1.90	86353400	16611	43.19	5220	5550	5010	6820	3680	5250	5198.57	1.66	2023	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	658	16.94	0.93	12	0.13	304.00	5514.00	12920	20240109	-60.14	5010	20241114	2.79	12920	-60.14	20240109	5010	2.79	20241114	12920	-60.14	20240109	5010	2.79	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
94	20241114	120736	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5170	-80	5	-1.52	72706880	13965	36.31	5220	5550	5010	6820	3680	5250	5206.36	1.66	1577	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	661	17.01	0.94	12	0.11	304.00	5514.00	12920	20240109	-59.98	5010	20241114	3.19	12920	-59.98	20240109	5010	3.19	20241114	12920	-59.98	20240109	5010	3.19	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
95	20241114	110737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	-200	5	-3.81	62230400	11925	31.01	5220	5550	5010	6820	3680	5250	5218.48	1.66	690	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	646	16.61	0.92	12	0.09	304.00	5514.00	12920	20240109	-60.91	5010	20241114	0.80	12920	-60.91	20240109	5010	0.80	20241114	12920	-60.91	20240109	5010	0.80	20241114	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
96	20241114	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	90	2	1.71	11603320	2221	5.77	5220	5340	5220	6820	3680	5250	5224.37	1.66	233	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	683	17.57	0.97	12	0.02	304.00	5514.00	12920	20240109	-58.67	5160	20241113	3.49	12920	-58.67	20240109	5160	3.49	20241113	12920	-58.67	20240109	5160	3.49	20241113	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
97	20241114	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	1.66	0	6030	5640	5400	5010	4770	5520	4890	64	1570	500	3670	10	1	12785740	671	17.27	0.95	12	0.00	304.00	5514.00	12920	20240109	-59.37	5160	20241113	1.74	12920	-59.37	20240109	5160	1.74	20241113	12920	-59.37	20240109	5160	1.74	20241113	1.93	N	104540	500	63 억	212688	N	N	4	N	00	N
98	20241113	160438	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5250	-440	5	-7.73	205010280	37884	154.78	5730	5790	5160	7390	3990	5690	5411.53	1.65	1725	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	671	17.27	0.95	12	0.30	304.00	5514.00	12920	20240109	-59.37	5160	20241113	1.74	12920	-59.37	20240109	5160	1.74	20241113	12920	-59.37	20240109	5160	1.74	20241113	1.92	N	104540	500	63 억	210985	N	N	4	N	00	N
99	20241113	150503	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5300	-390	5	-6.85	143509510	26107	106.66	5730	5790	5300	7390	3990	5690	5496.97	1.65	121	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	678	17.43	0.96	12	0.20	304.00	5514.00	12920	20240109	-58.98	5300	20241113	0.00	12920	-58.98	20240109	5300	0.00	20241113	12920	-58.98	20240109	5300	0.00	20241113	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
100	20241113	140503	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5530	-160	5	-2.81	92352860	16656	68.05	5730	5790	5410	7390	3990	5690	5544.72	1.65	-256	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	707	18.19	1.00	12	0.13	304.00	5514.00	12920	20240109	-57.20	5410	20241113	2.22	12920	-57.20	20240109	5410	2.22	20241113	12920	-57.20	20240109	5410	2.22	20241113	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
101	20241113	130458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5510	-180	5	-3.16	66762040	11977	48.93	5730	5790	5470	7390	3990	5690	5574.19	1.65	261	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	704	18.12	1.00	12	0.09	304.00	5514.00	12920	20240109	-57.35	5470	20241113	0.73	12920	-57.35	20240109	5470	0.73	20241113	12920	-57.35	20240109	5470	0.73	20241113	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
102	20241113	120455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5500	-190	5	-3.34	62139640	11136	45.50	5730	5790	5490	7390	3990	5690	5580.07	1.65	358	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	703	18.09	1.00	12	0.09	304.00	5514.00	12920	20240109	-57.43	5490	20241113	0.18	12920	-57.43	20240109	5490	0.18	20241113	12920	-57.43	20240109	5490	0.18	20241113	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
103	20241113	110454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5550	-140	5	-2.46	31152490	5506	22.50	5730	5790	5550	7390	3990	5690	5657.92	1.65	-967	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	710	18.26	1.01	12	0.04	304.00	5514.00	12920	20240109	-57.04	5550	20241113	0.00	12920	-57.04	20240109	5550	0.00	20241113	12920	-57.04	20240109	5550	0.00	20241113	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
104	20241113	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5690	0	3	0.00	19107850	3354	13.70	5730	5790	5640	7390	3990	5690	5697.03	1.65	-496	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	728	18.72	1.03	12	0.03	304.00	5514.00	12920	20240109	-55.96	5610	20241112	1.43	12920	-55.96	20240109	5610	1.43	20241112	12920	-55.96	20240109	5610	1.43	20241112	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
105	20241113	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5690	0	3	0.00	3523360	618	2.52	5730	5730	5690	7390	3990	5690	5701.23	1.65	264	6103	5896	5753	5546	5403	5825	5475	64	1700	500	3980	10	1	12785740	728	18.72	1.03	12	0.00	304.00	5514.00	12920	20240109	-55.96	5610	20241112	1.43	12920	-55.96	20240109	5610	1.43	20241112	12920	-55.96	20240109	5610	1.43	20241112	1.92	N	104540	500	63 억	210985	N	N	7	N	00	N
106	20241112	160711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5690	-360	5	-5.95	140511800	24407	99.34	5890	5960	5610	7860	4240	6050	5758.26	1.71	-7764	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	728	18.72	1.03	12	0.19	304.00	5514.00	12920	20240109	-55.96	5610	20241112	1.43	12920	-55.96	20240109	5610	1.43	20241112	12920	-55.96	20240109	5610	1.43	20241112	1.92	N	104540	500	63 억	218733	N	N	7	N	00	N
107	20241112	150716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5680	-370	5	-6.12	125380480	21750	88.53	5890	5960	5610	7860	4240	6050	5764.62	1.71	-7427	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	726	18.68	1.03	12	0.17	304.00	5514.00	12920	20240109	-56.04	5610	20241112	1.25	12920	-56.04	20240109	5610	1.25	20241112	12920	-56.04	20240109	5610	1.25	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
108	20241112	140723	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5780	-270	5	-4.46	74284950	12767	51.96	5890	5960	5740	7860	4240	6050	5818.51	1.71	-6076	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	739	19.01	1.05	12	0.10	304.00	5514.00	12920	20240109	-55.26	5740	20241112	0.70	12920	-55.26	20240109	5740	0.70	20241112	12920	-55.26	20240109	5740	0.70	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
109	20241112	130720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5780	-270	5	-4.46	66674620	11445	46.58	5890	5960	5740	7860	4240	6050	5825.65	1.71	-5041	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	739	19.01	1.05	12	0.09	304.00	5514.00	12920	20240109	-55.26	5740	20241112	0.70	12920	-55.26	20240109	5740	0.70	20241112	12920	-55.26	20240109	5740	0.70	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
110	20241112	120718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5820	-230	5	-3.80	56077780	9609	39.11	5890	5960	5750	7860	4240	6050	5835.96	1.71	-4230	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	744	19.14	1.06	12	0.08	304.00	5514.00	12920	20240109	-54.95	5750	20241112	1.22	12920	-54.95	20240109	5750	1.22	20241112	12920	-54.95	20240109	5750	1.22	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
111	20241112	110717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5840	-210	5	-3.47	50726380	8686	35.35	5890	5960	5750	7860	4240	6050	5840.02	1.71	-3659	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	747	19.21	1.06	12	0.07	304.00	5514.00	12920	20240109	-54.80	5750	20241112	1.57	12920	-54.80	20240109	5750	1.57	20241112	12920	-54.80	20240109	5750	1.57	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
112	20241112	100716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5800	-250	5	-4.13	40512500	6926	28.19	5890	5960	5760	7860	4240	6050	5849.34	1.71	-2929	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	742	19.08	1.05	12	0.05	304.00	5514.00	12920	20240109	-55.11	5760	20241112	0.69	12920	-55.11	20240109	5760	0.69	20241112	12920	-55.11	20240109	5760	0.69	20241112	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
113	20241112	090715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5900	-150	5	-2.48	4900310	831	3.38	5890	5960	5890	7860	4240	6050	5896.88	1.71	141	6356	6202	6026	5872	5696	6115	5785	64	1810	500	4230	10	1	12785740	754	19.41	1.07	12	0.01	304.00	5514.00	12920	20240109	-54.33	5850	20241111	0.85	12920	-54.33	20240109	5850	0.85	20241111	12920	-54.33	20240109	5850	0.85	20241111	1.92	N	104540	500	63 억	218733	N	N	3	N	00	N
114	20241111	160710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6050	-130	5	-2.10	146805410	24535	148.27	6180	6180	5850	8030	4330	6180	5983.51	1.74	-4221	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	774	19.90	1.10	12	0.19	304.00	5514.00	12920	20240109	-53.17	5850	20241111	3.42	12920	-53.17	20240109	5850	3.42	20241111	12920	-53.17	20240109	5850	3.42	20241111	1.93	N	104540	500	63 억	222941	N	N	3	N	00	N
115	20241111	150731	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5910	-270	5	-4.37	124551420	20800	125.69	6180	6180	5850	8030	4330	6180	5988.05	1.74	-3567	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	756	19.44	1.07	12	0.16	304.00	5514.00	12920	20240109	-54.26	5850	20241111	1.03	12920	-54.26	20240109	5850	1.03	20241111	12920	-54.26	20240109	5850	1.03	20241111	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
116	20241111	140721	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5940	-240	5	-3.88	111793860	18631	112.59	6180	6180	5880	8030	4330	6180	6000.42	1.74	-3671	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	759	19.54	1.08	12	0.15	304.00	5514.00	12920	20240109	-54.02	5880	20241111	1.02	12920	-54.02	20240109	5880	1.02	20241111	12920	-54.02	20240109	5880	1.02	20241111	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
117	20241111	130718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5990	-190	5	-3.07	70133910	11611	70.17	6180	6180	5940	8030	4330	6180	6040.30	1.74	-3361	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	766	19.70	1.09	12	0.09	304.00	5514.00	12920	20240109	-53.64	5940	20241111	0.84	12920	-53.64	20240109	5940	0.84	20241111	12920	-53.64	20240109	5940	0.84	20241111	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
118	20241111	120717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5990	-190	5	-3.07	65777850	10882	65.76	6180	6180	5940	8030	4330	6180	6044.65	1.74	-2952	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	766	19.70	1.09	12	0.09	304.00	5514.00	12920	20240109	-53.64	5940	20241111	0.84	12920	-53.64	20240109	5940	0.84	20241111	12920	-53.64	20240109	5940	0.84	20241111	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
119	20241111	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6050	-130	5	-2.10	39927220	6578	39.75	6180	6180	6000	8030	4330	6180	6069.81	1.74	-1181	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	774	19.90	1.10	12	0.05	304.00	5514.00	12920	20240109	-53.17	5950	20240911	1.68	12920	-53.17	20240109	5950	1.68	20240911	12920	-53.17	20240109	5950	1.68	20240911	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
120	20241111	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6060	-120	5	-1.94	18790670	3088	18.66	6180	6180	6000	8030	4330	6180	6085.06	1.74	-792	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	775	19.93	1.10	12	0.02	304.00	5514.00	12920	20240109	-53.10	5950	20240911	1.85	12920	-53.10	20240109	5950	1.85	20240911	12920	-53.10	20240109	5950	1.85	20240911	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
121	20241111	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6140	-40	5	-0.65	4133310	669	4.04	6180	6180	6140	8030	4330	6180	6178.34	1.74	-161	6393	6286	6183	6076	5973	6235	6025	64	1850	500	4320	10	1	12785740	785	20.20	1.11	12	0.01	304.00	5514.00	12920	20240109	-52.48	5950	20240911	3.19	12920	-52.48	20240109	5950	3.19	20240911	12920	-52.48	20240109	5950	3.19	20240911	1.93	N	104540	500	63 억	222941	N	N	2	N	00	N
122	20241108	160705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6180	-10	5	-0.16	101451330	16547	485.25	6200	6290	6080	8040	4340	6190	6131.10	1.73	1754	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	790	20.33	1.12	12	0.13	304.00	5514.00	12920	20240109	-52.17	5950	20240911	3.87	12920	-52.17	20240109	5950	3.87	20240911	12920	-52.17	20240109	5950	3.87	20240911	1.93	N	104540	500	63 억	221187	N	N	2	N	00	N
123	20241108	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6160	-30	5	-0.48	97806640	15957	467.95	6200	6290	6080	8040	4340	6190	6129.39	1.73	1758	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	788	20.26	1.12	12	0.12	304.00	5514.00	12920	20240109	-52.32	5950	20240911	3.53	12920	-52.32	20240109	5950	3.53	20240911	12920	-52.32	20240109	5950	3.53	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
124	20241108	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6180	-10	5	-0.16	97122680	15846	464.69	6200	6290	6080	8040	4340	6190	6129.16	1.73	1750	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	790	20.33	1.12	12	0.12	304.00	5514.00	12920	20240109	-52.17	5950	20240911	3.87	12920	-52.17	20240109	5950	3.87	20240911	12920	-52.17	20240109	5950	3.87	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
125	20241108	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6170	-20	5	-0.32	96733230	15783	462.84	6200	6290	6080	8040	4340	6190	6128.95	1.73	1761	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	789	20.30	1.12	12	0.12	304.00	5514.00	12920	20240109	-52.24	5950	20240911	3.70	12920	-52.24	20240109	5950	3.70	20240911	12920	-52.24	20240109	5950	3.70	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
126	20241108	120711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6190	0	3	0.00	93155110	15203	445.84	6200	6290	6080	8040	4340	6190	6127.42	1.73	2120	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	791	20.36	1.12	12	0.12	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
127	20241108	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6160	-30	5	-0.48	92611830	15115	443.26	6200	6290	6080	8040	4340	6190	6127.15	1.73	2113	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	788	20.26	1.12	12	0.12	304.00	5514.00	12920	20240109	-52.32	5950	20240911	3.53	12920	-52.32	20240109	5950	3.53	20240911	12920	-52.32	20240109	5950	3.53	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
128	20241108	100720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6170	-20	5	-0.32	23309610	3777	110.76	6200	6290	6130	8040	4340	6190	6171.46	1.73	83	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	789	20.30	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.24	5950	20240911	3.70	12920	-52.24	20240109	5950	3.70	20240911	12920	-52.24	20240109	5950	3.70	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
129	20241108	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6220	30	2	0.48	707200	114	3.34	6200	6290	6200	8040	4340	6190	6203.51	1.73	-9	6343	6266	6223	6146	6103	6245	6125	64	1850	500	4330	10	1	12785740	795	20.46	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.86	5950	20240911	4.54	12920	-51.86	20240109	5950	4.54	20240911	12920	-51.86	20240109	5950	4.54	20240911	1.93	N	104540	500	63 억	221187	N	N	3	N	00	N
130	20241107	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6190	-80	5	-1.28	21187360	3410	54.72	6300	6300	6180	8150	4390	6270	6213.30	1.74	-803	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	791	20.36	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	1.96	N	104540	500	63 억	221990	N	N	3	N	00	N
131	20241107	150707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	19271780	3102	49.78	6300	6300	6180	8150	4390	6270	6212.70	1.74	-614	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.02	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
132	20241107	140710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6210	-60	5	-0.96	8734500	1404	22.53	6300	6300	6200	8150	4390	6270	6221.15	1.74	-371	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	794	20.43	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.93	5950	20240911	4.37	12920	-51.93	20240109	5950	4.37	20240911	12920	-51.93	20240109	5950	4.37	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
133	20241107	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	5672940	911	14.62	6300	6300	6200	8150	4390	6270	6227.16	1.74	-369	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
134	20241107	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	5000160	803	12.89	6300	6300	6200	8150	4390	6270	6226.85	1.74	-361	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
135	20241107	110706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	3306040	531	8.52	6300	6300	6200	8150	4390	6270	6226.06	1.74	-296	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
136	20241107	100707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	2771800	445	7.14	6300	6300	6200	8150	4390	6270	6228.76	1.74	-319	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
137	20241107	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6210	-60	5	-0.96	1075560	172	2.76	6300	6300	6210	8150	4390	6270	6253.26	1.74	-57	6416	6342	6246	6172	6076	6355	6185	64	1880	500	4380	10	1	12785740	794	20.43	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.93	5950	20240911	4.37	12920	-51.93	20240109	5950	4.37	20240911	12920	-51.93	20240109	5950	4.37	20240911	1.96	N	104540	500	63 억	221990	N	N	2	N	00	N
138	20241106	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	0	3	0.00	38711720	6232	69.94	6270	6320	6150	8150	4390	6270	6211.00	1.76	-2824	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	802	20.62	1.14	12	0.05	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	1.97	N	104540	500	63 억	224761	N	N	2	N	00	N
139	20241106	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6150	-120	5	-1.91	29985810	4831	54.22	6270	6320	6150	8150	4390	6270	6206.96	1.76	-2936	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	786	20.23	1.12	12	0.04	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
140	20241106	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	16313590	2615	29.35	6270	6320	6170	8150	4390	6270	6238.47	1.76	-1479	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.02	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
141	20241106	130735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6260	-10	5	-0.16	9600940	1534	17.22	6270	6320	6200	8150	4390	6270	6258.76	1.76	-685	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	800	20.59	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.55	5950	20240911	5.21	12920	-51.55	20240109	5950	5.21	20240911	12920	-51.55	20240109	5950	5.21	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
142	20241106	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6260	-10	5	-0.16	8003890	1278	14.34	6270	6320	6200	8150	4390	6270	6262.82	1.76	-694	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	800	20.59	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.55	5950	20240911	5.21	12920	-51.55	20240109	5950	5.21	20240911	12920	-51.55	20240109	5950	5.21	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
143	20241106	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	0	3	0.00	4843760	774	8.69	6270	6320	6200	8150	4390	6270	6258.09	1.76	-277	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	802	20.62	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
144	20241106	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	0	3	0.00	1614800	259	2.91	6270	6320	6200	8150	4390	6270	6234.75	1.76	-36	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	802	20.62	1.14	12	0.00	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
145	20241106	090713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6320	50	2	0.80	12590	2	0.02	6270	6320	6270	8150	4390	6270	6295.00	1.76	-1	6423	6346	6273	6196	6123	6385	6235	64	1880	500	4380	10	1	12785740	808	20.79	1.15	12	0.00	304.00	5514.00	12920	20240109	-51.08	5950	20240911	6.22	12920	-51.08	20240109	5950	6.22	20240911	12920	-51.08	20240109	5950	6.22	20240911	1.97	N	104540	500	63 억	224761	N	N	3	N	00	N
146	20241105	160653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	10	2	0.16	55436610	8910	99.34	6230	6350	6200	8130	4390	6260	6221.84	1.76	-45	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	802	20.62	1.14	12	0.07	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.03	N	104540	500	63 억	224806	N	N	3	N	00	N
147	20241105	150706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6350	90	2	1.44	54805180	8810	98.23	6230	6350	6200	8130	4390	6260	6220.79	1.76	-37	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	812	20.89	1.15	12	0.07	304.00	5514.00	12920	20240109	-50.85	5950	20240911	6.72	12920	-50.85	20240109	5950	6.72	20240911	12920	-50.85	20240109	5950	6.72	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
148	20241105	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6300	40	2	0.64	50746700	8165	91.04	6230	6320	6200	8130	4390	6260	6215.15	1.76	-48	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	12920	20240109	-51.24	5950	20240911	5.88	12920	-51.24	20240109	5950	5.88	20240911	12920	-51.24	20240109	5950	5.88	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
149	20241105	130706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	10	2	0.16	48924130	7875	87.80	6230	6320	6200	8130	4390	6260	6212.59	1.76	-46	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	802	20.62	1.14	12	0.06	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
150	20241105	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6220	-40	5	-0.64	41873470	6747	75.23	6230	6320	6200	8130	4390	6260	6206.24	1.76	-96	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	795	20.46	1.13	12	0.05	304.00	5514.00	12920	20240109	-51.86	5950	20240911	4.54	12920	-51.86	20240109	5950	4.54	20240911	12920	-51.86	20240109	5950	4.54	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
151	20241105	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6200	-60	5	-0.96	23177540	3732	41.61	6230	6320	6200	8130	4390	6260	6210.49	1.76	-97	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	793	20.39	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.01	5950	20240911	4.20	12920	-52.01	20240109	5950	4.20	20240911	12920	-52.01	20240109	5950	4.20	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
152	20241105	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6280	20	2	0.32	2684570	428	4.77	6230	6320	6230	8130	4390	6260	6272.36	1.76	-121	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	803	20.66	1.14	12	0.00	304.00	5514.00	12920	20240109	-51.39	5950	20240911	5.55	12920	-51.39	20240109	5950	5.55	20240911	12920	-51.39	20240109	5950	5.55	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
153	20241105	090657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	50	2	0.80	299480	48	0.54	6230	6320	6230	8130	4390	6260	6239.17	1.76	2	6413	6336	6233	6156	6053	6375	6195	64	1870	500	4380	10	1	12785740	807	20.76	1.14	12	0.00	304.00	5514.00	12920	20240109	-51.16	5950	20240911	6.05	12920	-51.16	20240109	5950	6.05	20240911	12920	-51.16	20240109	5950	6.05	20240911	2.03	N	104540	500	63 억	224806	N	N	0	N	00	N
154	20241104	160654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6260	70	2	1.13	55913470	8968	223.31	6190	6310	6130	8040	4340	6190	6234.78	1.77	-1723	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	800	20.59	1.14	12	0.07	304.00	5514.00	12920	20240109	-51.55	5950	20240911	5.21	12920	-51.55	20240109	5950	5.21	20240911	12920	-51.55	20240109	5950	5.21	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
155	20241104	150705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6250	60	2	0.97	48413250	7768	193.43	6190	6310	6130	8040	4340	6190	6232.40	1.77	-1626	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	799	20.56	1.13	12	0.06	304.00	5514.00	12920	20240109	-51.63	5950	20240911	5.04	12920	-51.63	20240109	5950	5.04	20240911	12920	-51.63	20240109	5950	5.04	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
156	20241104	140655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6300	110	2	1.78	45147350	7248	180.48	6190	6310	6130	8040	4340	6190	6228.94	1.77	-1597	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	12920	20240109	-51.24	5950	20240911	5.88	12920	-51.24	20240109	5950	5.88	20240911	12920	-51.24	20240109	5950	5.88	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
157	20241104	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	120	2	1.94	42590360	6842	170.37	6190	6310	6130	8040	4340	6190	6224.84	1.77	-1422	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	807	20.76	1.14	12	0.05	304.00	5514.00	12920	20240109	-51.16	5950	20240911	6.05	12920	-51.16	20240109	5950	6.05	20240911	12920	-51.16	20240109	5950	6.05	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
158	20241104	120644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	80	2	1.29	32685200	5265	131.10	6190	6300	6130	8040	4340	6190	6208.02	1.77	-710	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	802	20.62	1.14	12	0.04	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
159	20241104	110640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6180	-10	5	-0.16	22811770	3683	91.71	6190	6300	6130	8040	4340	6190	6193.80	1.77	-176	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	790	20.33	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.17	5950	20240911	3.87	12920	-52.17	20240109	5950	3.87	20240911	12920	-52.17	20240109	5950	3.87	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
160	20241104	100633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	40	2	0.65	2577650	415	10.33	6190	6300	6180	8040	4340	6190	6211.20	1.77	10	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	797	20.49	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
161	20241104	090642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6290	100	2	1.62	49790	8	0.20	6190	6300	6190	8040	4340	6190	6223.75	1.77	2	6303	6246	6173	6116	6043	6275	6145	64	1850	500	4330	10	1	12785740	804	20.69	1.14	12	0.00	304.00	5514.00	12920	20240109	-51.32	5950	20240911	5.71	12920	-51.32	20240109	5950	5.71	20240911	12920	-51.32	20240109	5950	5.71	20240911	2.03	N	104540	500	63 억	226529	N	N	101	N	00	N
162	20241101	160619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6190	0	3	0.00	24759770	4011	43.74	6100	6230	6100	8040	4340	6190	6172.97	1.78	-1085	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	791	20.36	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.03	N	104540	500	63 억	227545	N	N	101	N	00	N
163	20241101	150633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6160	-30	5	-0.48	23886630	3870	42.20	6100	6230	6100	8040	4340	6190	6172.26	1.78	-1083	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	788	20.26	1.12	12	0.03	304.00	5514.00	12920	20240109	-52.32	5950	20240911	3.53	12920	-52.32	20240109	5950	3.53	20240911	12920	-52.32	20240109	5950	3.53	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
164	20241101	140616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6150	-40	5	-0.65	12080450	1963	21.41	6100	6230	6100	8040	4340	6190	6154.08	1.78	-433	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	786	20.23	1.12	12	0.02	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
165	20241101	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6140	-50	5	-0.81	11988160	1948	21.24	6100	6230	6100	8040	4340	6190	6154.09	1.78	-433	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	785	20.20	1.11	12	0.02	304.00	5514.00	12920	20240109	-52.48	5950	20240911	3.19	12920	-52.48	20240109	5950	3.19	20240911	12920	-52.48	20240109	5950	3.19	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
166	20241101	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6150	-40	5	-0.65	9952710	1617	17.63	6100	6230	6100	8040	4340	6190	6155.05	1.78	-433	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	786	20.23	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
167	20241101	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6180	-10	5	-0.16	7598340	1236	13.48	6100	6230	6100	8040	4340	6190	6147.52	1.78	-240	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	790	20.33	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.17	5950	20240911	3.87	12920	-52.17	20240109	5950	3.87	20240911	12920	-52.17	20240109	5950	3.87	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
168	20241101	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6190	0	3	0.00	5843200	952	10.38	6100	6230	6100	8040	4340	6190	6137.82	1.78	-95	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	791	20.36	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N
169	20241101	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6170	-20	5	-0.32	1717200	280	3.05	6100	6180	6100	8040	4340	6190	6132.86	1.78	-135	6330	6260	6180	6110	6030	6265	6115	64	1850	500	4330	10	1	12785740	789	20.30	1.12	12	0.00	304.00	5514.00	12920	20240109	-52.24	5950	20240911	3.70	12920	-52.24	20240109	5950	3.70	20240911	12920	-52.24	20240109	5950	3.70	20240911	2.03	N	104540	500	63 억	227545	N	N	66	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History