KissMeData/228670/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

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	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	shortOverheated
2	20241129	161105	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5870	-230	5	-3.77	711845500	121759	239.89	6100	6180	5720	7930	4270	6100	5846.16	11.95	-19729	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	910	-42.23	0.71	12	0.79	-139.00	8212.00	25400	20231122	-76.89	5720	20241129	2.62	25100	-76.61	20240109	5720	2.62	20241129	25100	-76.61	20240109	5720	2.62	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
3	20241129	151121	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5910	-190	5	-3.11	687716330	117665	231.82	6100	6180	5720	7930	4270	6100	5844.70	11.95	-18294	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	916	-42.52	0.72	12	0.76	-139.00	8212.00	25400	20231122	-76.73	5720	20241129	3.32	25100	-76.45	20240109	5720	3.32	20241129	25100	-76.45	20240109	5720	3.32	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
4	20241129	141123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5870	-230	5	-3.77	595717610	102085	201.13	6100	6180	5720	7930	4270	6100	5835.51	11.95	-16228	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	910	-42.23	0.71	12	0.66	-139.00	8212.00	25400	20231122	-76.89	5720	20241129	2.62	25100	-76.61	20240109	5720	2.62	20241129	25100	-76.61	20240109	5720	2.62	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
5	20241129	131118	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5740	-360	5	-5.90	515017500	88186	173.74	6100	6180	5720	7930	4270	6100	5840.13	11.95	-17652	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	889	-41.29	0.70	12	0.57	-139.00	8212.00	25400	20231122	-77.40	5720	20241129	0.35	25100	-77.13	20240109	5720	0.35	20241129	25100	-77.13	20240109	5720	0.35	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
6	20241129	121120	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5800	-300	5	-4.92	441163630	75303	148.36	6100	6180	5720	7930	4270	6100	5858.51	11.95	-18388	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	899	-41.73	0.71	12	0.49	-139.00	8212.00	25400	20231122	-77.17	5720	20241129	1.40	25100	-76.89	20240109	5720	1.40	20241129	25100	-76.89	20240109	5720	1.40	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
7	20241129	111123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5770	-330	5	-5.41	399284090	68032	134.04	6100	6180	5720	7930	4270	6100	5869.06	11.95	-19063	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	894	-41.51	0.70	12	0.44	-139.00	8212.00	25400	20231122	-77.28	5720	20241129	0.87	25100	-77.01	20240109	5720	0.87	20241129	25100	-77.01	20240109	5720	0.87	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
8	20241129	101116	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5810	-290	5	-4.75	309691300	52519	103.47	6100	6180	5770	7930	4270	6100	5896.75	11.95	-19653	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	900	-41.80	0.71	12	0.34	-139.00	8212.00	25400	20231122	-77.13	5770	20241129	0.69	25100	-76.85	20240109	5770	0.69	20241129	25100	-76.85	20240109	5770	0.69	20241129	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
9	20241129	091120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5940	-160	5	-2.62	75957560	12683	24.99	6100	6180	5940	7930	4270	6100	5988.93	11.95	-4890	6273	6186	6083	5996	5893	6230	6040	77	1830	500	4270	10	1	15495254	920	-42.73	0.72	12	0.08	-139.00	8212.00	25400	20231122	-76.61	5900	20241122	0.68	25100	-76.33	20240109	5900	0.68	20241122	25100	-76.33	20240109	5900	0.68	20241122	4.06	N	228670	500	77 억	1852172	N	N	0	N	N
10	20241128	161105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	80	2	1.33	306782010	50704	65.45	6000	6170	5980	7820	4220	6020	6050.45	11.83	21877	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	945	-43.88	0.74	12	0.33	-139.00	8212.00	25700	20231121	-76.26	5900	20241122	3.39	25100	-75.70	20240109	5900	3.39	20241122	25100	-75.70	20240109	5900	3.39	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
11	20241128	151126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	70	2	1.16	297484290	49176	63.48	6000	6170	5980	7820	4220	6020	6049.38	11.83	21263	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	944	-43.81	0.74	12	0.32	-139.00	8212.00	25700	20231121	-76.30	5900	20241122	3.22	25100	-75.74	20240109	5900	3.22	20241122	25100	-75.74	20240109	5900	3.22	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
12	20241128	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	40	2	0.66	205008470	34039	43.94	6000	6090	5980	7820	4220	6020	6022.75	11.83	15702	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	939	-43.60	0.74	12	0.22	-139.00	8212.00	25700	20231121	-76.42	5900	20241122	2.71	25100	-75.86	20240109	5900	2.71	20241122	25100	-75.86	20240109	5900	2.71	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
13	20241128	131122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	0	3	0.00	182353270	30279	39.09	6000	6090	5980	7820	4220	6020	6022.43	11.83	13840	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	933	-43.31	0.73	12	0.20	-139.00	8212.00	25700	20231121	-76.58	5900	20241122	2.03	25100	-76.02	20240109	5900	2.03	20241122	25100	-76.02	20240109	5900	2.03	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
14	20241128	121123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-30	5	-0.50	158399670	26294	33.94	6000	6090	5980	7820	4220	6020	6024.18	11.83	12453	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	928	-43.09	0.73	12	0.17	-139.00	8212.00	25700	20231121	-76.69	5900	20241122	1.53	25100	-76.14	20240109	5900	1.53	20241122	25100	-76.14	20240109	5900	1.53	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
15	20241128	111126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-10	5	-0.17	82416310	13632	17.60	6000	6090	5990	7820	4220	6020	6045.80	11.83	3583	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	931	-43.24	0.73	12	0.09	-139.00	8212.00	25700	20231121	-76.61	5900	20241122	1.86	25100	-76.06	20240109	5900	1.86	20241122	25100	-76.06	20240109	5900	1.86	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
16	20241128	101123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	60	2	1.00	57652290	9537	12.31	6000	6090	5990	7820	4220	6020	6045.12	11.83	3669	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	942	-43.74	0.74	12	0.06	-139.00	8212.00	25700	20231121	-76.34	5900	20241122	3.05	25100	-75.78	20240109	5900	3.05	20241122	25100	-75.78	20240109	5900	3.05	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
17	20241128	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	30	2	0.50	4573740	759	0.98	6000	6090	6000	7820	4220	6020	6026.01	11.83	379	6273	6146	6043	5916	5813	6095	5865	77	1800	500	4210	10	1	15495254	937	-43.53	0.74	12	0.00	-139.00	8212.00	25700	20231121	-76.46	5900	20241122	2.54	25100	-75.90	20240109	5900	2.54	20241122	25100	-75.90	20240109	5900	2.54	20241122	4.07	N	228670	500	77 억	1833575	N	N	2	N	N
18	20241127	161053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-130	5	-2.11	462258010	76987	200.39	6120	6170	5940	7990	4310	6150	6004.36	11.93	-11979	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	933	-43.31	0.73	12	0.50	-139.00	8212.00	25700	20231121	-76.58	5900	20241122	2.03	25100	-76.02	20240109	5900	2.03	20241122	25100	-76.02	20240109	5900	2.03	20241122	4.18	N	228670	500	77 억	1848116	N	N	2	N	N
19	20241127	151116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	-170	5	-2.76	453871660	75591	196.76	6120	6170	5940	7990	4310	6150	6004.31	11.93	-12015	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	927	-43.02	0.73	12	0.49	-139.00	8212.00	25700	20231121	-76.73	5900	20241122	1.36	25100	-76.18	20240109	5900	1.36	20241122	25100	-76.18	20240109	5900	1.36	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
20	20241127	141111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-160	5	-2.60	355308570	59067	153.75	6120	6170	5950	7990	4310	6150	6015.35	11.93	-10909	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	928	-43.09	0.73	12	0.38	-139.00	8212.00	25700	20231121	-76.69	5900	20241122	1.53	25100	-76.14	20240109	5900	1.53	20241122	25100	-76.14	20240109	5900	1.53	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
21	20241127	131106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-120	5	-1.95	261778570	43444	113.08	6120	6170	5970	7990	4310	6150	6025.66	11.93	-8693	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	934	-43.38	0.73	12	0.28	-139.00	8212.00	25700	20231121	-76.54	5900	20241122	2.20	25100	-75.98	20240109	5900	2.20	20241122	25100	-75.98	20240109	5900	2.20	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
22	20241127	121118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-110	5	-1.79	190931670	31649	82.38	6120	6170	5970	7990	4310	6150	6032.79	11.93	-7314	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	936	-43.45	0.74	12	0.20	-139.00	8212.00	25700	20231121	-76.50	5900	20241122	2.37	25100	-75.94	20240109	5900	2.37	20241122	25100	-75.94	20240109	5900	2.37	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
23	20241127	111112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-140	5	-2.28	149867720	24829	64.63	6120	6170	5970	7990	4310	6150	6036.00	11.93	-5806	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	931	-43.24	0.73	12	0.16	-139.00	8212.00	25700	20231121	-76.61	5900	20241122	1.86	25100	-76.06	20240109	5900	1.86	20241122	25100	-76.06	20240109	5900	1.86	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
24	20241127	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-130	5	-2.11	104110630	17231	44.85	6120	6170	5970	7990	4310	6150	6042.05	11.93	-7007	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	933	-43.31	0.73	12	0.11	-139.00	8212.00	25700	20231121	-76.58	5900	20241122	2.03	25100	-76.02	20240109	5900	2.03	20241122	25100	-76.02	20240109	5900	2.03	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
25	20241127	091112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-50	5	-0.81	10507220	1718	4.47	6120	6170	6090	7990	4310	6150	6115.96	11.93	-794	6303	6226	6153	6076	6003	6190	6040	77	1840	500	4300	10	1	15495254	945	-43.88	0.74	12	0.01	-139.00	8212.00	25700	20231121	-76.26	5900	20241122	3.39	25100	-75.70	20240109	5900	3.39	20241122	25100	-75.70	20240109	5900	3.39	20241122	4.18	N	228670	500	77 억	1848116	N	N	4	N	N
26	20241126	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-60	5	-0.97	232912230	38051	35.66	6230	6230	6080	8070	4350	6210	6120.52	11.91	1951	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	953	-44.24	0.75	12	0.25	-139.00	8212.00	25700	20231121	-76.07	5900	20241122	4.24	25100	-75.50	20240109	5900	4.24	20241122	25100	-75.50	20240109	5900	4.24	20241122	4.08	N	228670	500	77 억	1845928	N	N	4	N	N
27	20241126	151106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-60	5	-0.97	224005780	36602	34.30	6230	6230	6080	8070	4350	6210	6119.59	11.91	1523	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	953	-44.24	0.75	12	0.24	-139.00	8212.00	25700	20231121	-76.07	5900	20241122	4.24	25100	-75.50	20240109	5900	4.24	20241122	25100	-75.50	20240109	5900	4.24	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
28	20241126	141107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-80	5	-1.29	203802490	33304	31.21	6230	6230	6080	8070	4350	6210	6118.95	11.91	89	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	950	-44.10	0.75	12	0.21	-139.00	8212.00	25700	20231121	-76.15	5900	20241122	3.90	25100	-75.58	20240109	5900	3.90	20241122	25100	-75.58	20240109	5900	3.90	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
29	20241126	131102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	-100	5	-1.61	184725220	30186	28.29	6230	6230	6080	8070	4350	6210	6119.01	11.91	375	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	947	-43.96	0.74	12	0.19	-139.00	8212.00	25700	20231121	-76.23	5900	20241122	3.56	25100	-75.66	20240109	5900	3.56	20241122	25100	-75.66	20240109	5900	3.56	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
30	20241126	121109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-80	5	-1.29	157598910	25739	24.12	6230	6230	6080	8070	4350	6210	6122.33	11.91	910	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	950	-44.10	0.75	12	0.17	-139.00	8212.00	25700	20231121	-76.15	5900	20241122	3.90	25100	-75.58	20240109	5900	3.90	20241122	25100	-75.58	20240109	5900	3.90	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
31	20241126	111112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	-100	5	-1.61	125929060	20555	19.26	6230	6230	6080	8070	4350	6210	6125.69	11.91	65	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	947	-43.96	0.74	12	0.13	-139.00	8212.00	25700	20231121	-76.23	5900	20241122	3.56	25100	-75.66	20240109	5900	3.56	20241122	25100	-75.66	20240109	5900	3.56	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
32	20241126	101120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	-90	5	-1.45	91293510	14881	13.95	6230	6230	6080	8070	4350	6210	6133.96	11.91	-2262	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	948	-44.03	0.75	12	0.10	-139.00	8212.00	25700	20231121	-76.19	5900	20241122	3.73	25100	-75.62	20240109	5900	3.73	20241122	25100	-75.62	20240109	5900	3.73	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
33	20241126	091109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	-40	5	-0.64	42359330	6873	6.44	6230	6230	6130	8070	4350	6210	6161.85	11.91	-1044	6450	6330	6120	6000	5790	6390	6060	77	1860	500	4340	10	1	15495254	956	-44.39	0.75	12	0.04	-139.00	8212.00	25700	20231121	-75.99	5900	20241122	4.58	25100	-75.42	20240109	5900	4.58	20241122	25100	-75.42	20240109	5900	4.58	20241122	4.08	N	228670	500	77 억	1845928	N	N	5	N	N
34	20241125	161041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	230	2	3.85	648898350	106239	37.55	5940	6240	5910	7770	4190	5980	6107.85	11.59	56052	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	962	-44.68	0.76	12	0.69	-139.00	8212.00	25700	20231121	-75.84	5900	20241122	5.25	25100	-75.26	20240109	5900	5.25	20241122	25100	-75.26	20240109	5900	5.25	20241122	4.09	N	228670	500	77 억	1796142	N	N	5	N	N
35	20241125	151103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	100	2	1.67	623164620	102090	36.09	5940	6240	5910	7770	4190	5980	6104.07	11.59	56888	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	942	-43.74	0.74	12	0.66	-139.00	8212.00	25700	20231121	-76.34	5900	20241122	3.05	25100	-75.78	20240109	5900	3.05	20241122	25100	-75.78	20240109	5900	3.05	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
36	20241125	141100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	140	2	2.34	485930090	79579	28.13	5940	6240	5910	7770	4190	5980	6106.26	11.59	43535	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	948	-44.03	0.75	12	0.51	-139.00	8212.00	25700	20231121	-76.19	5900	20241122	3.73	25100	-75.62	20240109	5900	3.73	20241122	25100	-75.62	20240109	5900	3.73	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
37	20241125	131052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	200	2	3.34	431548980	70716	25.00	5940	6240	5910	7770	4190	5980	6102.56	11.59	42506	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	958	-44.46	0.75	12	0.46	-139.00	8212.00	25700	20231121	-75.95	5900	20241122	4.75	25100	-75.38	20240109	5900	4.75	20241122	25100	-75.38	20240109	5900	4.75	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
38	20241125	121105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	200	2	3.34	385248690	63263	22.36	5940	6220	5910	7770	4190	5980	6089.64	11.59	39222	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	958	-44.46	0.75	12	0.41	-139.00	8212.00	25700	20231121	-75.95	5900	20241122	4.75	25100	-75.38	20240109	5900	4.75	20241122	25100	-75.38	20240109	5900	4.75	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
39	20241125	111059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	210	2	3.51	359348170	59071	20.88	5940	6220	5910	7770	4190	5980	6083.33	11.59	36937	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	959	-44.53	0.75	12	0.38	-139.00	8212.00	25700	20231121	-75.91	5900	20241122	4.92	25100	-75.34	20240109	5900	4.92	20241122	25100	-75.34	20240109	5900	4.92	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
40	20241125	101045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	120	2	2.01	223695110	37025	13.09	5940	6120	5910	7770	4190	5980	6041.73	11.59	24060	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	945	-43.88	0.74	12	0.24	-139.00	8212.00	25700	20231121	-76.26	5900	20241122	3.39	25100	-75.70	20240109	5900	3.39	20241122	25100	-75.70	20240109	5900	3.39	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
41	20241125	091047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	80	2	1.34	57325680	9575	3.38	5940	6070	5910	7770	4190	5980	5987.02	11.59	6495	6713	6346	6123	5756	5533	6235	5645	77	1790	500	4180	10	1	15495254	939	-43.60	0.74	12	0.06	-139.00	8212.00	25700	20231121	-76.42	5900	20241122	2.71	25100	-75.86	20240109	5900	2.71	20241122	25100	-75.86	20240109	5900	2.71	20241122	4.09	N	228670	500	77 억	1796142	N	N	9	N	N
42	20241122	160947	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5980	-490	5	-7.57	1710377010	281081	669.38	6490	6490	5900	8410	4530	6470	6085.47	11.71	-3608	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	927	-43.02	0.73	12	1.81	-139.00	8212.00	25700	20231121	-76.73	5900	20241122	1.36	25100	-76.18	20240109	5900	1.36	20241122	25400	-76.46	20231122	5900	1.36	20241122	4.09	N	228670	500	77 억	1814761	N	N	9	N	N
43	20241122	151001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6010	-460	5	-7.11	1492319440	244557	582.40	6490	6490	5990	8410	4530	6470	6102.13	11.71	-3449	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	931	-43.24	0.73	12	1.58	-139.00	8212.00	25700	20231121	-76.61	5990	20241122	0.33	25100	-76.06	20240109	5990	0.33	20241122	25400	-76.34	20231122	5990	0.33	20241122	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
44	20241122	141002	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6010	-460	5	-7.11	1361363340	222792	530.57	6490	6490	5990	8410	4530	6470	6110.47	11.71	-5711	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	931	-43.24	0.73	12	1.44	-139.00	8212.00	25700	20231121	-76.61	5990	20241122	0.33	25100	-76.06	20240109	5990	0.33	20241122	25400	-76.34	20231122	5990	0.33	20241122	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
45	20241122	130957	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	-430	5	-6.65	991815750	161298	384.13	6490	6490	6030	8410	4530	6470	6148.96	11.71	-3120	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	936	-43.45	0.74	12	1.04	-139.00	8212.00	25700	20231121	-76.50	6030	20241122	0.17	25100	-75.94	20240109	6030	0.17	20241122	25400	-76.22	20231122	6030	0.17	20241122	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
46	20241122	121004	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6080	-390	5	-6.03	774043290	125373	298.57	6490	6490	6060	8410	4530	6470	6173.92	11.71	-3182	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	942	-43.74	0.74	12	0.81	-139.00	8212.00	25700	20231121	-76.34	6060	20241122	0.33	25100	-75.78	20240109	6060	0.33	20241122	25400	-76.06	20231122	6060	0.33	20241122	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
47	20241122	110954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6150	-320	5	-4.95	441867140	70943	168.95	6490	6490	6100	8410	4530	6470	6228.48	11.71	848	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	953	-44.24	0.75	12	0.46	-139.00	8212.00	25700	20231121	-76.07	6100	20241122	0.82	25100	-75.50	20240109	6100	0.82	20241122	25400	-75.79	20231122	6100	0.82	20241122	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
48	20241122	101012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-250	5	-3.86	220236030	34920	83.16	6490	6490	6180	8410	4530	6470	6306.87	11.71	186	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	964	-44.75	0.76	12	0.23	-139.00	8212.00	25700	20231121	-75.80	6140	20241115	1.30	25100	-75.22	20240109	6140	1.30	20241115	25400	-75.51	20231122	6140	1.30	20241115	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
49	20241122	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-70	5	-1.08	15601930	2437	5.80	6490	6490	6360	8410	4530	6470	6402.11	11.71	-845	6730	6600	6490	6360	6250	6545	6305	77	1940	500	4520	10	1	15495254	992	-46.04	0.78	12	0.02	-139.00	8212.00	25700	20231121	-75.10	6140	20241115	4.23	25100	-74.50	20240109	6140	4.23	20241115	25400	-74.80	20231122	6140	4.23	20241115	4.09	N	228670	500	77 억	1814761	N	N	10	N	N
50	20241121	160954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	-170	5	-2.56	270690540	41966	142.56	6610	6620	6380	8630	4650	6640	6450.23	11.72	-1963	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	1003	-46.55	0.79	12	0.27	-139.00	8212.00	25700	20231121	-74.82	6140	20241115	5.37	25100	-74.22	20240109	6140	5.37	20241115	25700	-74.82	20231121	6140	5.37	20241115	4.11	N	228670	500	77 억	1816581	N	N	10	N	N
51	20241121	151014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-190	5	-2.86	258004370	40001	135.88	6610	6620	6380	8630	4650	6640	6449.95	11.72	-1067	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	999	-46.40	0.79	12	0.26	-139.00	8212.00	25700	20231121	-74.90	6140	20241115	5.05	25100	-74.30	20240109	6140	5.05	20241115	25700	-74.90	20231121	6140	5.05	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
52	20241121	141011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-190	5	-2.86	228918500	35488	120.55	6610	6620	6380	8630	4650	6640	6450.59	11.72	-633	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	999	-46.40	0.79	12	0.23	-139.00	8212.00	25700	20231121	-74.90	6140	20241115	5.05	25100	-74.30	20240109	6140	5.05	20241115	25700	-74.90	20231121	6140	5.05	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
53	20241121	131004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	-180	5	-2.71	206681850	32042	108.85	6610	6620	6380	8630	4650	6640	6450.34	11.72	-755	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	1001	-46.47	0.79	12	0.21	-139.00	8212.00	25700	20231121	-74.86	6140	20241115	5.21	25100	-74.26	20240109	6140	5.21	20241115	25700	-74.86	20231121	6140	5.21	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
54	20241121	121005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-250	5	-3.77	184498480	28600	97.15	6610	6620	6380	8630	4650	6640	6451.00	11.72	-2605	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	990	-45.97	0.78	12	0.18	-139.00	8212.00	25700	20231121	-75.14	6140	20241115	4.07	25100	-74.54	20240109	6140	4.07	20241115	25700	-75.14	20231121	6140	4.07	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
55	20241121	111009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-210	5	-3.16	153174650	23727	80.60	6610	6620	6380	8630	4650	6640	6455.71	11.72	-2970	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	996	-46.26	0.78	12	0.15	-139.00	8212.00	25700	20231121	-74.98	6140	20241115	4.72	25100	-74.38	20240109	6140	4.72	20241115	25700	-74.98	20231121	6140	4.72	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
56	20241121	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-150	5	-2.26	91097880	14067	47.79	6610	6620	6430	8630	4650	6640	6476.00	11.72	-1967	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	1006	-46.69	0.79	12	0.09	-139.00	8212.00	25700	20231121	-74.75	6140	20241115	5.70	25100	-74.14	20240109	6140	5.70	20241115	25700	-74.75	20231121	6140	5.70	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
57	20241121	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-110	5	-1.66	16564070	2532	8.60	6610	6620	6500	8630	4650	6640	6541.89	11.72	-2030	6893	6766	6643	6516	6393	6830	6580	77	1990	500	4640	10	1	15495254	1012	-46.98	0.80	12	0.02	-139.00	8212.00	25700	20231121	-74.59	6140	20241115	6.35	25100	-73.98	20240109	6140	6.35	20241115	25700	-74.59	20231121	6140	6.35	20241115	4.11	N	228670	500	77 억	1816581	N	N	11	N	N
58	20241120	161000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-50	5	-0.75	191675480	29041	77.19	6630	6770	6520	8690	4690	6690	6600.17	11.73	-608	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1029	-47.77	0.81	12	0.19	-139.00	8212.00	25700	20231121	-74.16	6140	20241115	8.14	25100	-73.55	20240109	6140	8.14	20241115	25700	-74.16	20231121	6140	8.14	20241115	4.11	N	228670	500	77 억	1817180	N	N	11	N	N
59	20241120	151013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	-60	5	-0.90	176135100	26700	70.97	6630	6770	6520	8690	4690	6690	6596.82	11.73	153	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1027	-47.70	0.81	12	0.17	-139.00	8212.00	25700	20231121	-74.20	6140	20241115	7.98	25100	-73.59	20240109	6140	7.98	20241115	25700	-74.20	20231121	6140	7.98	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
60	20241120	141015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-110	5	-1.64	158733610	24073	63.99	6630	6770	6520	8690	4690	6690	6593.84	11.73	168	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1020	-47.34	0.80	12	0.16	-139.00	8212.00	25700	20231121	-74.40	6140	20241115	7.17	25100	-73.78	20240109	6140	7.17	20241115	25700	-74.40	20231121	6140	7.17	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
61	20241120	131018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	-100	5	-1.49	146588730	22230	59.09	6630	6770	6520	8690	4690	6690	6594.18	11.73	-651	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1021	-47.41	0.80	12	0.14	-139.00	8212.00	25700	20231121	-74.36	6140	20241115	7.33	25100	-73.75	20240109	6140	7.33	20241115	25700	-74.36	20231121	6140	7.33	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
62	20241120	121015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-130	5	-1.94	119521520	18109	48.13	6630	6770	6520	8690	4690	6690	6600.12	11.73	-2672	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1016	-47.19	0.80	12	0.12	-139.00	8212.00	25700	20231121	-74.47	6140	20241115	6.84	25100	-73.86	20240109	6140	6.84	20241115	25700	-74.47	20231121	6140	6.84	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
63	20241120	111018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6570	-120	5	-1.79	102351830	15495	41.19	6630	6770	6520	8690	4690	6690	6605.47	11.73	-3757	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1018	-47.27	0.80	12	0.10	-139.00	8212.00	25700	20231121	-74.44	6140	20241115	7.00	25100	-73.82	20240109	6140	7.00	20241115	25700	-74.44	20231121	6140	7.00	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
64	20241120	101015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-110	5	-1.64	80403420	12156	32.31	6630	6770	6520	8690	4690	6690	6614.30	11.73	-3637	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1020	-47.34	0.80	12	0.08	-139.00	8212.00	25700	20231121	-74.40	6140	20241115	7.17	25100	-73.78	20240109	6140	7.17	20241115	25700	-74.40	20231121	6140	7.17	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
65	20241120	091015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-10	5	-0.15	11211720	1682	4.47	6630	6770	6630	8690	4690	6690	6665.71	11.73	-626	6903	6796	6673	6566	6443	6735	6505	77	2000	500	4680	10	1	15495254	1035	-48.06	0.81	12	0.01	-139.00	8212.00	25700	20231121	-74.01	6140	20241115	8.79	25100	-73.39	20240109	6140	8.79	20241115	25700	-74.01	20231121	6140	8.79	20241115	4.11	N	228670	500	77 억	1817180	N	N	10	N	N
66	20241119	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	0	3	0.00	250715880	37621	63.77	6700	6780	6550	8690	4690	6690	6664.22	11.75	-3786	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1037	-48.13	0.81	12	0.24	-139.00	8212.00	25700	20231121	-73.97	6140	20241115	8.96	25100	-73.35	20240109	6140	8.96	20241115	25700	-73.97	20231121	6140	8.96	20241115	4.18	N	228670	500	77 억	1821045	N	N	10	N	N
67	20241119	150933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-10	5	-0.15	235449000	35333	59.89	6700	6780	6550	8690	4690	6690	6663.71	11.75	-3525	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1035	-48.06	0.81	12	0.23	-139.00	8212.00	25700	20231121	-74.01	6140	20241115	8.79	25100	-73.39	20240109	6140	8.79	20241115	25700	-74.01	20231121	6140	8.79	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
68	20241119	140933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	214209640	32130	54.46	6700	6780	6550	8690	4690	6690	6666.97	11.75	-3809	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1032	-47.91	0.81	12	0.21	-139.00	8212.00	25700	20231121	-74.09	6140	20241115	8.47	25100	-73.47	20240109	6140	8.47	20241115	25700	-74.09	20231121	6140	8.47	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
69	20241119	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	201820500	30268	51.31	6700	6780	6550	8690	4690	6690	6667.78	11.75	-3956	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1032	-47.91	0.81	12	0.20	-139.00	8212.00	25700	20231121	-74.09	6140	20241115	8.47	25100	-73.47	20240109	6140	8.47	20241115	25700	-74.09	20231121	6140	8.47	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
70	20241119	120925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-10	5	-0.15	176721320	26492	44.91	6700	6780	6550	8690	4690	6690	6670.74	11.75	-4530	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1035	-48.06	0.81	12	0.17	-139.00	8212.00	25700	20231121	-74.01	6140	20241115	8.79	25100	-73.39	20240109	6140	8.79	20241115	25700	-74.01	20231121	6140	8.79	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
71	20241119	110937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	156917830	23527	39.88	6700	6780	6550	8690	4690	6690	6669.69	11.75	-5091	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1038	-48.20	0.82	12	0.15	-139.00	8212.00	25700	20231121	-73.93	6140	20241115	9.12	25100	-73.31	20240109	6140	9.12	20241115	25700	-73.93	20231121	6140	9.12	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
72	20241119	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	102305790	15348	26.02	6700	6780	6550	8690	4690	6690	6665.74	11.75	-7378	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1032	-47.91	0.81	12	0.10	-139.00	8212.00	25700	20231121	-74.09	6140	20241115	8.47	25100	-73.47	20240109	6140	8.47	20241115	25700	-74.09	20231121	6140	8.47	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
73	20241119	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	57143750	8511	14.43	6700	6780	6620	8690	4690	6690	6714.11	11.75	-2878	6876	6782	6596	6502	6316	6830	6550	77	2000	500	4680	10	1	15495254	1032	-47.91	0.81	12	0.05	-139.00	8212.00	25700	20231121	-74.09	6140	20241115	8.47	25100	-73.47	20240109	6140	8.47	20241115	25700	-74.09	20231121	6140	8.47	20241115	4.18	N	228670	500	77 억	1821045	N	N	30	N	N
74	20241118	160924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	200	2	3.08	385890750	58701	73.30	6480	6690	6410	8430	4550	6490	6573.43	11.71	6181	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1037	-48.13	0.81	12	0.38	-139.00	8212.00	25700	20231121	-73.97	6140	20241115	8.96	25100	-73.35	20240109	6140	8.96	20241115	25700	-73.97	20231121	6140	8.96	20241115	4.23	N	228670	500	77 억	1814864	N	N	30	N	N
75	20241118	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	100	2	1.54	359732650	54775	68.39	6480	6690	6410	8430	4550	6490	6567.46	11.71	7735	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1021	-47.41	0.80	12	0.35	-139.00	8212.00	25700	20231121	-74.36	6140	20241115	7.33	25100	-73.75	20240109	6140	7.33	20241115	25700	-74.36	20231121	6140	7.33	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
76	20241118	140938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	50	2	0.77	264418790	40120	50.10	6480	6690	6410	8430	4550	6490	6590.70	11.71	6103	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1013	-47.05	0.80	12	0.26	-139.00	8212.00	25700	20231121	-74.55	6140	20241115	6.51	25100	-73.94	20240109	6140	6.51	20241115	25700	-74.55	20231121	6140	6.51	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
77	20241118	130931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	110	2	1.69	204210280	30965	38.66	6480	6690	6410	8430	4550	6490	6594.87	11.71	3985	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1023	-47.48	0.80	12	0.20	-139.00	8212.00	25700	20231121	-74.32	6140	20241115	7.49	25100	-73.71	20240109	6140	7.49	20241115	25700	-74.32	20231121	6140	7.49	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
78	20241118	120935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	150	2	2.31	175745960	26656	33.28	6480	6690	6410	8430	4550	6490	6593.11	11.71	3654	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1029	-47.77	0.81	12	0.17	-139.00	8212.00	25700	20231121	-74.16	6140	20241115	8.14	25100	-73.55	20240109	6140	8.14	20241115	25700	-74.16	20231121	6140	8.14	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
79	20241118	110936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	160	2	2.47	165012130	25041	31.27	6480	6690	6410	8430	4550	6490	6589.68	11.71	3521	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1030	-47.84	0.81	12	0.16	-139.00	8212.00	25700	20231121	-74.12	6140	20241115	8.31	25100	-73.51	20240109	6140	8.31	20241115	25700	-74.12	20231121	6140	8.31	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
80	20241118	100924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	150	2	2.31	130790190	19901	24.85	6480	6660	6410	8430	4550	6490	6572.04	11.71	3556	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1029	-47.77	0.81	12	0.13	-139.00	8212.00	25700	20231121	-74.16	6140	20241115	8.14	25100	-73.55	20240109	6140	8.14	20241115	25700	-74.16	20231121	6140	8.14	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
81	20241118	090924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-10	5	-0.15	31250190	4828	6.03	6480	6500	6410	8430	4550	6490	6472.70	11.71	322	6843	6666	6403	6226	5963	6710	6270	77	1940	500	4540	10	1	15495254	1004	-46.62	0.79	12	0.03	-139.00	8212.00	25700	20231121	-74.79	6140	20241115	5.54	25100	-74.18	20240109	6140	5.54	20241115	25700	-74.79	20231121	6140	5.54	20241115	4.23	N	228670	500	77 억	1814864	N	N	1	N	N
82	20241115	160957	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6490	0	3	0.00	503246210	79459	102.97	6490	6580	6140	8430	4550	6490	6333.41	11.69	2772	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	1006	-46.69	0.79	12	0.51	-139.00	8212.00	25700	20231121	-74.75	6140	20241115	5.70	25100	-74.14	20240109	6140	5.70	20241115	25700	-74.75	20231121	6140	5.70	20241115	4.44	N	228670	500	77 억	1812092	N	N	1	N	N
83	20241115	151027	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6500	10	2	0.15	492203660	77759	100.77	6490	6580	6140	8430	4550	6490	6329.86	11.69	2991	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	1007	-46.76	0.79	12	0.50	-139.00	8212.00	25700	20231121	-74.71	6140	20241115	5.86	25100	-74.10	20240109	6140	5.86	20241115	25700	-74.71	20231121	6140	5.86	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
84	20241115	141016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6560	70	2	1.08	475819270	75252	97.52	6490	6560	6140	8430	4550	6490	6323.01	11.69	3576	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	1016	-47.19	0.80	12	0.49	-139.00	8212.00	25700	20231121	-74.47	6140	20241115	6.84	25100	-73.86	20240109	6140	6.84	20241115	25700	-74.47	20231121	6140	6.84	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
85	20241115	131017	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6450	-40	5	-0.62	433226370	68617	88.92	6490	6510	6140	8430	4550	6490	6313.69	11.69	4963	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	999	-46.40	0.79	12	0.44	-139.00	8212.00	25700	20231121	-74.90	6140	20241115	5.05	25100	-74.30	20240109	6140	5.05	20241115	25700	-74.90	20231121	6140	5.05	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
86	20241115	121016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6320	-170	5	-2.62	398941650	63267	81.99	6490	6510	6140	8430	4550	6490	6305.68	11.69	1953	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	979	-45.47	0.77	12	0.41	-139.00	8212.00	25700	20231121	-75.41	6140	20241115	2.93	25100	-74.82	20240109	6140	2.93	20241115	25700	-75.41	20231121	6140	2.93	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
87	20241115	110953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6350	-140	5	-2.16	367048630	58226	75.45	6490	6510	6140	8430	4550	6490	6303.86	11.69	482	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	984	-45.68	0.77	12	0.38	-139.00	8212.00	25700	20231121	-75.29	6140	20241115	3.42	25100	-74.70	20240109	6140	3.42	20241115	25700	-75.29	20231121	6140	3.42	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
88	20241115	100952	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6260	-230	5	-3.54	222270860	35071	45.45	6490	6510	6260	8430	4550	6490	6337.74	11.69	-508	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	970	-45.04	0.76	12	0.23	-139.00	8212.00	25700	20231121	-75.64	6260	20241115	0.00	25100	-75.06	20240109	6260	0.00	20241115	25700	-75.64	20231121	6260	0.00	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
89	20241115	090905	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6440	-50	5	-0.77	49857030	7749	10.04	6490	6510	6370	8430	4550	6490	6434.00	11.69	408	7030	6760	6610	6340	6190	6685	6265	77	1940	500	4540	10	1	15495254	998	-46.33	0.78	12	0.05	-139.00	8212.00	25700	20231121	-74.94	6370	20241115	1.10	25100	-74.34	20240109	6370	1.10	20241115	25700	-74.94	20231121	6370	1.10	20241115	4.44	N	228670	500	77 억	1812092	N	N	12	N	N
90	20241114	160947	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6460	-260	5	-3.87	448460070	67923	63.35	6700	6880	6460	8730	4710	6720	6602.48	11.66	2342	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1001	-46.47	0.79	12	0.44	-139.00	8212.00	25700	20231121	-74.86	6460	20241114	0.00	25100	-74.26	20240109	6460	0.00	20241114	25700	-74.86	20231121	6460	0.00	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
91	20241114	150954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6480	-240	5	-3.57	404731750	61184	57.07	6700	6880	6470	8730	4710	6720	6614.99	11.66	1643	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1004	-46.62	0.79	12	0.39	-139.00	8212.00	25700	20231121	-74.79	6470	20241114	0.15	25100	-74.18	20240109	6470	0.15	20241114	25700	-74.79	20231121	6470	0.15	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
92	20241114	140945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	-170	5	-2.53	323881600	48731	45.45	6700	6880	6490	8730	4710	6720	6646.32	11.66	-1324	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1015	-47.12	0.80	12	0.31	-139.00	8212.00	25700	20231121	-74.51	6490	20241114	0.92	25100	-73.90	20240109	6490	0.92	20241114	25700	-74.51	20231121	6490	0.92	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
93	20241114	130946	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6560	-160	5	-2.38	288275420	43285	40.37	6700	6880	6490	8730	4710	6720	6659.94	11.66	-2523	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1016	-47.19	0.80	12	0.28	-139.00	8212.00	25700	20231121	-74.47	6490	20241114	1.08	25100	-73.86	20240109	6490	1.08	20241114	25700	-74.47	20231121	6490	1.08	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
94	20241114	120944	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6550	-170	5	-2.53	237445500	35537	33.14	6700	6880	6490	8730	4710	6720	6681.64	11.66	-6765	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1015	-47.12	0.80	12	0.23	-139.00	8212.00	25700	20231121	-74.51	6490	20241114	0.92	25100	-73.90	20240109	6490	0.92	20241114	25700	-74.51	20231121	6490	0.92	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
95	20241114	110943	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6720	0	3	0.00	115438740	17086	15.94	6700	6880	6700	8730	4710	6720	6756.34	11.66	-1001	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1041	-48.35	0.82	12	0.11	-139.00	8212.00	25700	20231121	-73.85	6700	20241114	0.30	25100	-73.23	20240109	6700	0.30	20241114	25700	-73.85	20231121	6700	0.30	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
96	20241114	101003	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6860	140	2	2.08	20109480	2965	2.77	6700	6880	6700	8730	4710	6720	6782.29	11.66	-516	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1063	-49.35	0.84	12	0.02	-139.00	8212.00	25700	20231121	-73.31	6700	20241114	2.39	25100	-72.67	20240109	6700	2.39	20241114	25700	-73.31	20231121	6700	2.39	20241114	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
97	20241114	090939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	0	3	0.00	0	0	0.00	0	0	0	8730	4710	6720	0.00	11.66	0	7280	7000	6850	6570	6420	6925	6495	77	2010	500	4700	10	1	15495254	1041	-48.35	0.82	12	0.00	-139.00	8212.00	25700	20231121	-73.85	6700	20241113	0.30	25100	-73.23	20240109	6700	0.30	20241113	25700	-73.85	20231121	6700	0.30	20241113	4.69	N	228670	500	77 억	1807357	N	N	16	N	N
98	20241113	160621	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6720	-310	5	-4.41	726598260	107098	56.87	6740	7130	6700	9130	4930	7030	6784.56	11.55	17427	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1041	-48.35	0.82	12	0.69	-139.00	8212.00	25700	20231121	-73.85	6700	20241113	0.30	25100	-73.23	20240109	6700	0.30	20241113	25700	-73.85	20231121	6700	0.30	20241113	4.74	N	228670	500	77 억	1789758	N	N	16	N	N
99	20241113	150652	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6730	-300	5	-4.27	681872910	100445	53.33	6740	7130	6700	9130	4930	7030	6788.52	11.55	18022	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1043	-48.42	0.82	12	0.65	-139.00	8212.00	25700	20231121	-73.81	6700	20241113	0.45	25100	-73.19	20240109	6700	0.45	20241113	25700	-73.81	20231121	6700	0.45	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
100	20241113	140649	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6750	-280	5	-3.98	541588920	79547	42.24	6740	7130	6730	9130	4930	7030	6808.41	11.55	15880	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1046	-48.56	0.82	12	0.51	-139.00	8212.00	25700	20231121	-73.74	6730	20241113	0.30	25100	-73.11	20240109	6730	0.30	20241113	25700	-73.74	20231121	6730	0.30	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
101	20241113	130648	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6800	-230	5	-3.27	393813090	57719	30.65	6740	7130	6740	9130	4930	7030	6822.94	11.55	9533	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1054	-48.92	0.83	12	0.37	-139.00	8212.00	25700	20231121	-73.54	6740	20241113	0.89	25100	-72.91	20240109	6740	0.89	20241113	25700	-73.54	20231121	6740	0.89	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
102	20241113	120642	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6770	-260	5	-3.70	353421780	51768	27.49	6740	7130	6740	9130	4930	7030	6827.03	11.55	7841	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1049	-48.71	0.82	12	0.33	-139.00	8212.00	25700	20231121	-73.66	6740	20241113	0.45	25100	-73.03	20240109	6740	0.45	20241113	25700	-73.66	20231121	6740	0.45	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
103	20241113	110640	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6800	-230	5	-3.27	288397620	42184	22.40	6740	7130	6740	9130	4930	7030	6836.66	11.55	7254	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1054	-48.92	0.83	12	0.27	-139.00	8212.00	25700	20231121	-73.54	6740	20241113	0.89	25100	-72.91	20240109	6740	0.89	20241113	25700	-73.54	20231121	6740	0.89	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
104	20241113	100641	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6900	-130	5	-1.85	148925160	21639	11.49	6740	7130	6740	9130	4930	7030	6882.26	11.55	-3279	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1069	-49.64	0.84	12	0.14	-139.00	8212.00	25700	20231121	-73.15	6740	20241113	2.37	25100	-72.51	20240109	6740	2.37	20241113	25700	-73.15	20231121	6740	2.37	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
105	20241113	090632	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7030	0	3	0.00	60965950	8922	4.74	6740	7130	6740	9130	4930	7030	6833.22	11.55	1012	8130	7580	7290	6740	6450	7435	6595	77	2100	500	4920	10	1	15495254	1089	-50.58	0.86	12	0.06	-139.00	8212.00	25700	20231121	-72.65	6740	20241113	4.30	25100	-71.99	20240109	6740	4.30	20241113	25700	-72.65	20231121	6740	4.30	20241113	4.74	N	228670	500	77 억	1789758	N	N	7	N	N
106	20241112	160912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7030	-700	5	-9.06	1360001780	186898	211.68	7800	7840	7000	10040	5420	7730	7276.71	11.50	2663	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1089	-50.58	0.86	12	1.21	-139.00	8212.00	25700	20231121	-72.65	7000	20241112	0.43	25100	-71.99	20240109	7000	0.43	20241112	25700	-72.65	20231121	7000	0.43	20241112	4.76	N	228670	500	77 억	1781592	N	N	7	N	N
107	20241112	150921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7010	-720	5	-9.31	1300942750	178506	202.18	7800	7840	7000	10040	5420	7730	7287.95	11.50	3106	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1086	-50.43	0.85	12	1.15	-139.00	8212.00	25700	20231121	-72.72	7000	20241112	0.14	25100	-72.07	20240109	7000	0.14	20241112	25700	-72.72	20231121	7000	0.14	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
108	20241112	140923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7130	-600	5	-7.76	1115644160	152294	172.49	7800	7840	7070	10040	5420	7730	7325.59	11.50	3408	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1105	-51.29	0.87	12	0.98	-139.00	8212.00	25700	20231121	-72.26	7070	20241112	0.85	25100	-71.59	20240109	7070	0.85	20241112	25700	-72.26	20231121	7070	0.85	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
109	20241112	130925	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7120	-610	5	-7.89	1047530190	142720	161.65	7800	7840	7070	10040	5420	7730	7339.76	11.50	4239	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1103	-51.22	0.87	12	0.92	-139.00	8212.00	25700	20231121	-72.30	7070	20241112	0.71	25100	-71.63	20240109	7070	0.71	20241112	25700	-72.30	20231121	7070	0.71	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
110	20241112	120921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7180	-550	5	-7.12	767777640	103495	117.22	7800	7840	7180	10040	5420	7730	7418.50	11.50	14056	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1113	-51.65	0.87	12	0.67	-139.00	8212.00	25700	20231121	-72.06	7180	20241112	0.00	25100	-71.39	20240109	7180	0.00	20241112	25700	-72.06	20231121	7180	0.00	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
111	20241112	110918	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7420	-310	5	-4.01	433135230	57506	65.13	7800	7840	7400	10040	5420	7730	7532.00	11.50	4070	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1150	-53.38	0.90	12	0.37	-139.00	8212.00	25700	20231121	-71.13	7400	20241112	0.27	25100	-70.44	20240109	7400	0.27	20241112	25700	-71.13	20231121	7400	0.27	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
112	20241112	100917	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	7550	-180	5	-2.33	196676140	25751	29.17	7800	7840	7520	10040	5420	7730	7637.61	11.50	-5263	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1170	-54.32	0.92	12	0.17	-139.00	8212.00	25700	20231121	-70.62	7520	20241112	0.40	25100	-69.92	20240109	7520	0.40	20241112	25700	-70.62	20231121	7520	0.40	20241112	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
113	20241112	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-20	5	-0.26	44407150	5715	6.47	7800	7840	7630	10040	5420	7730	7770.28	11.50	-3750	8483	8106	7913	7536	7343	8010	7440	77	2310	500	5410	10	1	15495254	1195	-55.47	0.94	12	0.04	-139.00	8212.00	25700	20231121	-70.00	7600	20240910	1.45	25100	-69.28	20240109	7600	1.45	20240910	25700	-70.00	20231121	7600	1.45	20240910	4.76	N	228670	500	77 억	1781592	N	N	4	N	N
114	20241111	160909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	-440	5	-5.39	692836010	87893	141.83	8110	8290	7720	10620	5720	8170	7883.33	11.53	-29206	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1198	-55.61	0.94	12	0.57	-139.00	8212.00	25700	20231121	-69.92	7600	20240910	1.71	25100	-69.20	20240109	7600	1.71	20240910	25700	-69.92	20231121	7600	1.71	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
115	20241111	150935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-400	5	-4.90	603165810	76319	123.15	8110	8290	7750	10620	5720	8170	7903.22	11.53	-25943	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1204	-55.90	0.95	12	0.49	-139.00	8212.00	25700	20231121	-69.77	7600	20240910	2.24	25100	-69.04	20240109	7600	2.24	20240910	25700	-69.77	20231121	7600	2.24	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
116	20241111	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	-380	5	-4.65	514017970	64867	104.67	8110	8290	7790	10620	5720	8170	7924.18	11.53	-25307	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1207	-56.04	0.95	12	0.42	-139.00	8212.00	25700	20231121	-69.69	7600	20240910	2.50	25100	-68.96	20240109	7600	2.50	20240910	25700	-69.69	20231121	7600	2.50	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
117	20241111	130920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	-320	5	-3.92	382787430	48097	77.61	8110	8290	7850	10620	5720	8170	7958.66	11.53	-20465	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1216	-56.47	0.96	12	0.31	-139.00	8212.00	25700	20231121	-69.46	7600	20240910	3.29	25100	-68.73	20240109	7600	3.29	20240910	25700	-69.46	20231121	7600	3.29	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
118	20241111	120916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-310	5	-3.79	334450450	41951	67.69	8110	8290	7860	10620	5720	8170	7972.41	11.53	-19482	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1218	-56.55	0.96	12	0.27	-139.00	8212.00	25700	20231121	-69.42	7600	20240910	3.42	25100	-68.69	20240109	7600	3.42	20240910	25700	-69.42	20231121	7600	3.42	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
119	20241111	110915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	-300	5	-3.67	283065160	35419	57.15	8110	8290	7860	10620	5720	8170	7991.90	11.53	-17091	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1219	-56.62	0.96	12	0.23	-139.00	8212.00	25700	20231121	-69.38	7600	20240910	3.55	25100	-68.65	20240109	7600	3.55	20240910	25700	-69.38	20231121	7600	3.55	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
120	20241111	100909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-220	5	-2.69	189643590	23606	38.09	8110	8290	7940	10620	5720	8170	8033.70	11.53	-12343	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1232	-57.19	0.97	12	0.15	-139.00	8212.00	25700	20231121	-69.07	7600	20240910	4.61	25100	-68.33	20240109	7600	4.61	20240910	25700	-69.07	20231121	7600	4.61	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
121	20241111	090906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8270	100	2	1.22	26748110	3282	5.30	8110	8290	8100	10620	5720	8170	8149.94	11.53	188	8950	8560	8300	7910	7650	8755	8105	77	2450	500	5710	10	1	15495254	1281	-59.50	1.01	12	0.02	-139.00	8212.00	25700	20231121	-67.82	7600	20240910	8.82	25100	-67.05	20240109	7600	8.82	20240910	25700	-67.82	20231121	7600	8.82	20240910	4.75	N	228670	500	77 억	1787336	N	N	4	N	N
122	20241108	160901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	130	2	1.62	516936010	61754	118.45	8040	8690	8040	10450	5630	8040	8370.89	11.40	11016	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1266	-58.78	0.99	12	0.40	-139.00	8212.00	25700	20231121	-68.21	7600	20240910	7.50	25100	-67.45	20240109	7600	7.50	20240910	25700	-68.21	20231121	7600	7.50	20240910	4.76	N	228670	500	77 억	1767022	N	N	4	N	N
123	20241108	150910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	160	2	1.99	499862300	59669	114.45	8040	8690	8040	10450	5630	8040	8377.25	11.40	11468	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1271	-58.99	1.00	12	0.39	-139.00	8212.00	25700	20231121	-68.09	7600	20240910	7.89	25100	-67.33	20240109	7600	7.89	20240910	25700	-68.09	20231121	7600	7.89	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
124	20241108	140909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	190	2	2.36	482393250	57533	110.36	8040	8690	8040	10450	5630	8040	8384.64	11.40	11793	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1275	-59.21	1.00	12	0.37	-139.00	8212.00	25700	20231121	-67.98	7600	20240910	8.29	25100	-67.21	20240109	7600	8.29	20240910	25700	-67.98	20231121	7600	8.29	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
125	20241108	130910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	180	2	2.24	438031560	52088	99.91	8040	8690	8040	10450	5630	8040	8409.45	11.40	12095	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1274	-59.14	1.00	12	0.34	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
126	20241108	120910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	240	2	2.99	403993230	47950	91.97	8040	8690	8040	10450	5630	8040	8425.30	11.40	14181	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1283	-59.57	1.01	12	0.31	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
127	20241108	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	240	2	2.99	391296730	46415	89.03	8040	8690	8040	10450	5630	8040	8430.39	11.40	13556	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1283	-59.57	1.01	12	0.30	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
128	20241108	100917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	350	2	4.35	344568070	40801	78.26	8040	8690	8040	10450	5630	8040	8445.09	11.40	15232	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1300	-60.36	1.02	12	0.26	-139.00	8212.00	25700	20231121	-67.35	7600	20240910	10.39	25100	-66.57	20240109	7600	10.39	20240910	25700	-67.35	20231121	7600	10.39	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
129	20241108	090902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	560	2	6.97	152016840	18068	34.66	8040	8690	8040	10450	5630	8040	8413.60	11.40	7687	8373	8206	8053	7886	7733	8130	7810	77	2410	500	5620	10	1	15495254	1333	-61.87	1.05	12	0.12	-139.00	8212.00	25700	20231121	-66.54	7600	20240910	13.16	25100	-65.74	20240109	7600	13.16	20240910	25700	-66.54	20231121	7600	13.16	20240910	4.76	N	228670	500	77 억	1767022	N	N	3	N	N
130	20241107	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	-160	5	-1.95	418376960	52134	101.09	8190	8220	7900	10660	5740	8200	8025.01	11.44	-10924	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1246	-57.84	0.98	12	0.34	-139.00	8212.00	25700	20231121	-68.72	7600	20240910	5.79	25100	-67.97	20240109	7600	5.79	20240910	25700	-68.72	20231121	7600	5.79	20240910	4.77	N	228670	500	77 억	1772980	N	N	3	N	N
131	20241107	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	-160	5	-1.95	402686160	50182	97.31	8190	8220	7900	10660	5740	8200	8024.51	11.44	-10446	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1246	-57.84	0.98	12	0.32	-139.00	8212.00	25700	20231121	-68.72	7600	20240910	5.79	25100	-67.97	20240109	7600	5.79	20240910	25700	-68.72	20231121	7600	5.79	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
132	20241107	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-130	5	-1.59	399316650	49763	96.50	8190	8220	7900	10660	5740	8200	8024.37	11.44	-10332	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1250	-58.06	0.98	12	0.32	-139.00	8212.00	25700	20231121	-68.60	7600	20240910	6.18	25100	-67.85	20240109	7600	6.18	20240910	25700	-68.60	20231121	7600	6.18	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
133	20241107	130911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-120	5	-1.46	384942400	47976	93.03	8190	8220	7900	10660	5740	8200	8023.65	11.44	-10739	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1252	-58.13	0.98	12	0.31	-139.00	8212.00	25700	20231121	-68.56	7600	20240910	6.32	25100	-67.81	20240109	7600	6.32	20240910	25700	-68.56	20231121	7600	6.32	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
134	20241107	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-100	5	-1.22	362767010	45240	87.73	8190	8220	7900	10660	5740	8200	8018.72	11.44	-11560	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1255	-58.27	0.99	12	0.29	-139.00	8212.00	25700	20231121	-68.48	7600	20240910	6.58	25100	-67.73	20240109	7600	6.58	20240910	25700	-68.48	20231121	7600	6.58	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
135	20241107	110902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	-220	5	-2.68	321288700	40066	77.69	8190	8220	7900	10660	5740	8200	8018.99	11.44	-13639	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1237	-57.41	0.97	12	0.26	-139.00	8212.00	25700	20231121	-68.95	7600	20240910	5.00	25100	-68.21	20240109	7600	5.00	20240910	25700	-68.95	20231121	7600	5.00	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
136	20241107	100904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	-230	5	-2.80	239439220	29759	57.71	8190	8220	7920	10660	5740	8200	8045.94	11.44	-9639	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1235	-57.34	0.97	12	0.19	-139.00	8212.00	25700	20231121	-68.99	7600	20240910	4.87	25100	-68.25	20240109	7600	4.87	20240910	25700	-68.99	20231121	7600	4.87	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
137	20241107	090903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-110	5	-1.34	45871960	5612	10.88	8190	8220	8090	10660	5740	8200	8173.91	11.44	1977	8693	8446	8233	7986	7773	8340	7880	77	2460	500	5740	10	1	15495254	1254	-58.20	0.99	12	0.04	-139.00	8212.00	25700	20231121	-68.52	7600	20240910	6.45	25100	-67.77	20240109	7600	6.45	20240910	25700	-68.52	20231121	7600	6.45	20240910	4.77	N	228670	500	77 억	1772980	N	N	4	N	N
138	20241106	160912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-150	5	-1.80	423029640	51554	156.15	8300	8480	8020	10850	5850	8350	8205.56	11.49	-4046	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1271	-58.99	1.00	12	0.33	-139.00	8212.00	25700	20231121	-68.09	7600	20240910	7.89	25100	-67.33	20240109	7600	7.89	20240910	25700	-68.09	20231121	7600	7.89	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
139	20241106	150938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	-50	5	-0.60	412278150	50250	152.20	8300	8480	8020	10850	5850	8350	8204.54	11.49	-4044	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1286	-59.71	1.01	12	0.32	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
140	20241106	140929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	-170	5	-2.04	336118010	41021	124.25	8300	8480	8020	10850	5850	8350	8193.80	11.49	-1746	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1268	-58.85	1.00	12	0.26	-139.00	8212.00	25700	20231121	-68.17	7600	20240910	7.63	25100	-67.41	20240109	7600	7.63	20240910	25700	-68.17	20231121	7600	7.63	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
141	20241106	130939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	-310	5	-3.71	260939280	31722	96.08	8300	8480	8020	10850	5850	8350	8225.81	11.49	-854	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1246	-57.84	0.98	12	0.20	-139.00	8212.00	25700	20231121	-68.72	7600	20240910	5.79	25100	-67.97	20240109	7600	5.79	20240910	25700	-68.72	20231121	7600	5.79	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
142	20241106	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	-130	5	-1.56	161709300	19488	59.03	8300	8480	8210	10850	5850	8350	8297.89	11.49	1251	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1274	-59.14	1.00	12	0.13	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
143	20241106	110913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	-90	5	-1.08	82118440	9828	29.77	8300	8480	8260	10850	5850	8350	8355.56	11.49	1983	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1280	-59.42	1.01	12	0.06	-139.00	8212.00	25700	20231121	-67.86	7600	20240910	8.68	25100	-67.09	20240109	7600	8.68	20240910	25700	-67.86	20231121	7600	8.68	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
144	20241106	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8380	30	2	0.36	44763110	5337	16.16	8300	8480	8270	10850	5850	8350	8387.32	11.49	1256	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1299	-60.29	1.02	12	0.03	-139.00	8212.00	25700	20231121	-67.39	7600	20240910	10.26	25100	-66.61	20240109	7600	10.26	20240910	25700	-67.39	20231121	7600	10.26	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
145	20241106	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8380	30	2	0.36	11677160	1403	4.25	8300	8480	8270	10850	5850	8350	8322.99	11.49	67	8643	8496	8333	8186	8023	8570	8260	77	2500	500	5840	10	1	15495254	1299	-60.29	1.02	12	0.01	-139.00	8212.00	25700	20231121	-67.39	7600	20240910	10.26	25100	-66.61	20240109	7600	10.26	20240910	25700	-67.39	20231121	7600	10.26	20240910	4.77	N	228670	500	77 억	1780698	N	N	4	N	N
146	20241105	160847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	140	2	1.71	274691320	32998	182.76	8220	8480	8170	10670	5750	8210	8324.44	11.39	15461	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1294	-60.07	1.02	12	0.21	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.79	N	228670	500	77 억	1765238	N	N	4	N	N
147	20241105	150905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	90	2	1.10	271342400	32595	180.53	8220	8480	8170	10670	5750	8210	8324.66	11.39	15600	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1286	-59.71	1.01	12	0.21	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
148	20241105	140859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	140	2	1.71	243075550	29202	161.74	8220	8480	8170	10670	5750	8210	8323.94	11.39	14451	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1294	-60.07	1.02	12	0.19	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
149	20241105	130906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8370	160	2	1.95	179773380	21650	119.91	8220	8480	8170	10670	5750	8210	8303.62	11.39	12119	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1297	-60.22	1.02	12	0.14	-139.00	8212.00	25700	20231121	-67.43	7600	20240910	10.13	25100	-66.65	20240109	7600	10.13	20240910	25700	-67.43	20231121	7600	10.13	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
150	20241105	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	50	2	0.61	105705020	12798	70.88	8220	8390	8170	10670	5750	8210	8259.50	11.39	4945	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1280	-59.42	1.01	12	0.08	-139.00	8212.00	25700	20231121	-67.86	7600	20240910	8.68	25100	-67.09	20240109	7600	8.68	20240910	25700	-67.86	20231121	7600	8.68	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
151	20241105	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	120	2	1.46	86090120	10424	57.73	8220	8390	8170	10670	5750	8210	8258.84	11.39	3980	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1291	-59.93	1.01	12	0.07	-139.00	8212.00	25700	20231121	-67.59	7600	20240910	9.61	25100	-66.81	20240109	7600	9.61	20240910	25700	-67.59	20231121	7600	9.61	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
152	20241105	100855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	30	2	0.37	42934430	5228	28.96	8220	8290	8170	10670	5750	8210	8212.40	11.39	2675	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1277	-59.28	1.00	12	0.03	-139.00	8212.00	25700	20231121	-67.94	7600	20240910	8.42	25100	-67.17	20240109	7600	8.42	20240910	25700	-67.94	20231121	7600	8.42	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
153	20241105	090851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	30	2	0.37	3821850	465	2.58	8220	8290	8200	10670	5750	8210	8219.03	11.39	43	8516	8362	8206	8052	7896	8285	7975	77	2460	500	5740	10	1	15495254	1277	-59.28	1.00	12	0.00	-139.00	8212.00	25700	20231121	-67.94	7600	20240910	8.42	25100	-67.17	20240109	7600	8.42	20240910	25700	-67.94	20231121	7600	8.42	20240910	4.79	N	228670	500	77 억	1765238	N	N	3	N	N
154	20241104	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	120	2	1.48	142316750	17304	46.09	8290	8360	8050	10510	5670	8090	8224.51	11.36	4214	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1272	-59.06	1.00	12	0.11	-139.00	8212.00	25700	20231121	-68.05	7600	20240910	8.03	25100	-67.29	20240109	7600	8.03	20240910	25700	-68.05	20231121	7600	8.03	20240910	4.79	N	228670	500	77 억	1761025	N	N	3	N	N
155	20241104	150903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	150	2	1.85	131060260	15937	42.45	8290	8360	8050	10510	5670	8090	8223.65	11.36	4180	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1277	-59.28	1.00	12	0.10	-139.00	8212.00	25700	20231121	-67.94	7600	20240910	8.42	25100	-67.17	20240109	7600	8.42	20240910	25700	-67.94	20231121	7600	8.42	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
156	20241104	140848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	170	2	2.10	124638440	15159	40.38	8290	8360	8050	10510	5670	8090	8222.08	11.36	4454	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1280	-59.42	1.01	12	0.10	-139.00	8212.00	25700	20231121	-67.86	7600	20240910	8.68	25100	-67.09	20240109	7600	8.68	20240910	25700	-67.86	20231121	7600	8.68	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
157	20241104	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	170	2	2.10	118086480	14366	38.27	8290	8360	8050	10510	5670	8090	8219.86	11.36	3905	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1280	-59.42	1.01	12	0.09	-139.00	8212.00	25700	20231121	-67.86	7600	20240910	8.68	25100	-67.09	20240109	7600	8.68	20240910	25700	-67.86	20231121	7600	8.68	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
158	20241104	120835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	190	2	2.35	100212850	12207	32.52	8290	8360	8050	10510	5670	8090	8209.46	11.36	2929	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1283	-59.57	1.01	12	0.08	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
159	20241104	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8270	180	2	2.22	77506900	9475	25.24	8290	8290	8050	10510	5670	8090	8180.15	11.36	2491	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1281	-59.50	1.01	12	0.06	-139.00	8212.00	25700	20231121	-67.82	7600	20240910	8.82	25100	-67.05	20240109	7600	8.82	20240910	25700	-67.82	20231121	7600	8.82	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
160	20241104	100820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	130	2	1.61	59030490	7232	19.26	8290	8290	8050	10510	5670	8090	8162.40	11.36	802	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1274	-59.14	1.00	12	0.05	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
161	20241104	090830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	130	2	1.61	6732060	827	2.20	8290	8290	8120	10510	5670	8090	8140.34	11.36	207	8456	8272	8166	7982	7876	8220	7930	77	2420	500	5660	10	1	15495254	1274	-59.14	1.00	12	0.01	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.79	N	228670	500	77 억	1761025	N	N	15	N	N
162	20241101	160802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-200	5	-2.41	304833470	37525	140.85	8290	8350	8060	10770	5810	8290	8123.50	11.39	-4228	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1254	-58.20	0.99	12	0.24	-139.00	8212.00	25700	20231121	-68.52	7600	20240910	6.45	25100	-67.77	20240109	7600	6.45	20240910	25700	-68.52	20231121	7600	6.45	20240910	4.80	N	228670	500	77 억	1765202	N	N	15	N	N
163	20241101	150820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-140	5	-1.69	276621520	34054	127.82	8290	8350	8060	10770	5810	8290	8123.03	11.39	-4260	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1263	-58.63	0.99	12	0.22	-139.00	8212.00	25700	20231121	-68.29	7600	20240910	7.24	25100	-67.53	20240109	7600	7.24	20240910	25700	-68.29	20231121	7600	7.24	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
164	20241101	140752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-210	5	-2.53	251995330	31018	116.43	8290	8350	8060	10770	5810	8290	8124.16	11.39	-3514	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1252	-58.13	0.98	12	0.20	-139.00	8212.00	25700	20231121	-68.56	7600	20240910	6.32	25100	-67.81	20240109	7600	6.32	20240910	25700	-68.56	20231121	7600	6.32	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
165	20241101	130937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	-170	5	-2.05	120134020	14738	55.32	8290	8350	8100	10770	5810	8290	8151.31	11.39	-1448	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1258	-58.42	0.99	12	0.10	-139.00	8212.00	25700	20231121	-68.40	7600	20240910	6.84	25100	-67.65	20240109	7600	6.84	20240910	25700	-68.40	20231121	7600	6.84	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
166	20241101	120937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-140	5	-1.69	104101030	12764	47.91	8290	8350	8100	10770	5810	8290	8155.83	11.39	-1191	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1263	-58.63	0.99	12	0.08	-139.00	8212.00	25700	20231121	-68.29	7600	20240910	7.24	25100	-67.53	20240109	7600	7.24	20240910	25700	-68.29	20231121	7600	7.24	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
167	20241101	110934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-150	5	-1.81	74842170	9163	34.39	8290	8350	8100	10770	5810	8290	8167.87	11.39	-1486	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1261	-58.56	0.99	12	0.06	-139.00	8212.00	25700	20231121	-68.33	7600	20240910	7.11	25100	-67.57	20240109	7600	7.11	20240910	25700	-68.33	20231121	7600	7.11	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
168	20241101	100935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-150	5	-1.81	52866710	6461	24.25	8290	8350	8100	10770	5810	8290	8182.43	11.39	-1473	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1261	-58.56	0.99	12	0.04	-139.00	8212.00	25700	20231121	-68.33	7600	20240910	7.11	25100	-67.57	20240109	7600	7.11	20240910	25700	-68.33	20231121	7600	7.11	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N
169	20241101	090933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	-10	5	-0.12	14965240	1816	6.82	8290	8350	8100	10770	5810	8290	8240.77	11.39	-865	8536	8412	8256	8132	7976	8475	8195	77	2480	500	5800	10	1	15495254	1283	-59.57	1.01	12	0.01	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.80	N	228670	500	77 억	1765202	N	N	5	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History