KissMeData/405000/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20231130	161323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-125	5	-2.89	319176225	75175	139.76	4320	4350	4175	5620	3030	4325	4245.78	3.91	-14546	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	815	-3.84	7.94	12	0.39	-1095.00	529.00	9150	20230307	-54.10	3970	20231027	5.79	9150	-54.10	20230307	3970	5.79	20231027	9150	-54.10	20230307	3970	5.79	20231027	0.10	N	405000	500	97 억	759407	N	N	7	N	N
3	20231130	151321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-140	5	-3.24	313355365	73789	137.18	4320	4350	4175	5620	3030	4325	4246.64	3.91	-14528	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	812	-3.82	7.91	12	0.38	-1095.00	529.00	9150	20230307	-54.26	3970	20231027	5.42	9150	-54.26	20230307	3970	5.42	20231027	9150	-54.26	20230307	3970	5.42	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
4	20231130	141318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-100	5	-2.31	207742200	48652	90.45	4320	4350	4225	5620	3030	4325	4269.96	3.91	-12039	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	820	-3.86	7.99	12	0.25	-1095.00	529.00	9150	20230307	-53.83	3970	20231027	6.42	9150	-53.83	20230307	3970	6.42	20231027	9150	-53.83	20230307	3970	6.42	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
5	20231130	131317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-55	5	-1.27	166446865	38919	72.35	4320	4350	4250	5620	3030	4325	4276.75	3.91	-7465	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	829	-3.90	8.07	12	0.20	-1095.00	529.00	9150	20230307	-53.33	3970	20231027	7.56	9150	-53.33	20230307	3970	7.56	20231027	9150	-53.33	20230307	3970	7.56	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
6	20231130	121333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-75	5	-1.73	151470360	35403	65.82	4320	4350	4250	5620	3030	4325	4278.46	3.91	-5409	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	825	-3.88	8.03	12	0.18	-1095.00	529.00	9150	20230307	-53.55	3970	20231027	7.05	9150	-53.55	20230307	3970	7.05	20231027	9150	-53.55	20230307	3970	7.05	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
7	20231130	111326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-60	5	-1.39	109387715	25522	47.45	4320	4350	4260	5620	3030	4325	4286.02	3.91	-4605	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	828	-3.89	8.06	12	0.13	-1095.00	529.00	9150	20230307	-53.39	3970	20231027	7.43	9150	-53.39	20230307	3970	7.43	20231027	9150	-53.39	20230307	3970	7.43	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
8	20231130	101319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-45	5	-1.04	45858545	10660	19.82	4320	4350	4275	5620	3030	4325	4301.93	3.91	-3656	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	831	-3.91	8.09	12	0.05	-1095.00	529.00	9150	20230307	-53.22	3970	20231027	7.81	9150	-53.22	20230307	3970	7.81	20231027	9150	-53.22	20230307	3970	7.81	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
9	20231130	091318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-5	5	-0.12	5812165	1345	2.50	4320	4350	4320	5620	3030	4325	4321.31	3.91	-902	4438	4381	4338	4281	4238	4360	4260	97	1295	500	3110	5	1	19410492	839	-3.95	8.17	12	0.01	-1095.00	529.00	9150	20230307	-52.79	3970	20231027	8.82	9150	-52.79	20230307	3970	8.82	20231027	9150	-52.79	20230307	3970	8.82	20231027	0.10	N	405000	500	97 억	759407	N	N	11	N	N
10	20231129	161311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-35	5	-0.80	232131485	53777	205.82	4385	4395	4295	5660	3055	4360	4316.56	3.90	743	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	840	-3.95	8.18	12	0.28	-1095.00	529.00	9150	20230307	-52.73	3970	20231027	8.94	9150	-52.73	20230307	3970	8.94	20231027	9150	-52.73	20230307	3970	8.94	20231027	0.10	N	405000	500	97 억	757861	N	N	11	N	N
11	20231129	151323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	-50	5	-1.15	226197430	52404	200.57	4385	4395	4295	5660	3055	4360	4316.42	3.90	649	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	837	-3.94	8.15	12	0.27	-1095.00	529.00	9150	20230307	-52.90	3970	20231027	8.56	9150	-52.90	20230307	3970	8.56	20231027	9150	-52.90	20230307	3970	8.56	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
12	20231129	141316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-40	5	-0.92	135878210	31416	120.24	4385	4395	4300	5660	3055	4360	4325.13	3.90	201	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	839	-3.95	8.17	12	0.16	-1095.00	529.00	9150	20230307	-52.79	3970	20231027	8.82	9150	-52.79	20230307	3970	8.82	20231027	9150	-52.79	20230307	3970	8.82	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
13	20231129	131317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-25	5	-0.57	86018880	19875	76.07	4385	4395	4300	5660	3055	4360	4327.99	3.90	-2965	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	841	-3.96	8.19	12	0.10	-1095.00	529.00	9150	20230307	-52.62	3970	20231027	9.19	9150	-52.62	20230307	3970	9.19	20231027	9150	-52.62	20230307	3970	9.19	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
14	20231129	121318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-25	5	-0.57	66121195	15285	58.50	4385	4395	4300	5660	3055	4360	4325.89	3.90	-3543	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	841	-3.96	8.19	12	0.08	-1095.00	529.00	9150	20230307	-52.62	3970	20231027	9.19	9150	-52.62	20230307	3970	9.19	20231027	9150	-52.62	20230307	3970	9.19	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
15	20231129	111320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	0	3	0.00	54829490	12683	48.54	4385	4395	4300	5660	3055	4360	4323.07	3.90	-3421	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	846	-3.98	8.24	12	0.07	-1095.00	529.00	9150	20230307	-52.35	3970	20231027	9.82	9150	-52.35	20230307	3970	9.82	20231027	9150	-52.35	20230307	3970	9.82	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
16	20231129	101316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-45	5	-1.03	41236385	9558	36.58	4385	4395	4300	5660	3055	4360	4314.33	3.90	-2704	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	838	-3.94	8.16	12	0.05	-1095.00	529.00	9150	20230307	-52.84	3970	20231027	8.69	9150	-52.84	20230307	3970	8.69	20231027	9150	-52.84	20230307	3970	8.69	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
17	20231129	091310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-15	5	-0.34	2468675	569	2.18	4385	4395	4325	5660	3055	4360	4338.62	3.90	-68	4483	4421	4368	4306	4253	4395	4280	97	1300	500	3130	5	1	19410492	843	-3.97	8.21	12	0.00	-1095.00	529.00	9150	20230307	-52.51	3970	20231027	9.45	9150	-52.51	20230307	3970	9.45	20231027	9150	-52.51	20230307	3970	9.45	20231027	0.10	N	405000	500	97 억	757861	N	N	0	N	N
18	20231128	161310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	5	2	0.11	113062010	26050	31.45	4430	4430	4315	5660	3050	4355	4340.19	3.95	-9219	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	846	-3.98	8.24	12	0.13	-1095.00	529.00	9150	20230307	-52.35	3970	20231027	9.82	9150	-52.35	20230307	3970	9.82	20231027	9150	-52.35	20230307	3970	9.82	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
19	20231128	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-10	5	-0.23	112205870	25853	31.21	4430	4430	4315	5660	3050	4355	4340.14	3.95	-9103	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	843	-3.97	8.21	12	0.13	-1095.00	529.00	9150	20230307	-52.51	3970	20231027	9.45	9150	-52.51	20230307	3970	9.45	20231027	9150	-52.51	20230307	3970	9.45	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
20	20231128	141304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	0	3	0.00	91978660	21194	25.59	4430	4430	4315	5660	3050	4355	4339.84	3.95	-7114	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	845	-3.98	8.23	12	0.11	-1095.00	529.00	9150	20230307	-52.40	3970	20231027	9.70	9150	-52.40	20230307	3970	9.70	20231027	9150	-52.40	20230307	3970	9.70	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
21	20231128	131302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-20	5	-0.46	82820880	19086	23.04	4430	4430	4315	5660	3050	4355	4339.34	3.95	-6681	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	841	-3.96	8.19	12	0.10	-1095.00	529.00	9150	20230307	-52.62	3970	20231027	9.19	9150	-52.62	20230307	3970	9.19	20231027	9150	-52.62	20230307	3970	9.19	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
22	20231128	121309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-10	5	-0.23	65683715	15134	18.27	4430	4430	4315	5660	3050	4355	4340.13	3.95	-5752	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	843	-3.97	8.21	12	0.08	-1095.00	529.00	9150	20230307	-52.51	3970	20231027	9.45	9150	-52.51	20230307	3970	9.45	20231027	9150	-52.51	20230307	3970	9.45	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
23	20231128	111310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-25	5	-0.57	54421255	12534	15.13	4430	4430	4315	5660	3050	4355	4341.88	3.95	-5452	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	840	-3.95	8.19	12	0.06	-1095.00	529.00	9150	20230307	-52.68	3970	20231027	9.07	9150	-52.68	20230307	3970	9.07	20231027	9150	-52.68	20230307	3970	9.07	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
24	20231128	101305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-20	5	-0.46	44425580	10229	12.35	4430	4430	4315	5660	3050	4355	4343.09	3.95	-5157	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	841	-3.96	8.19	12	0.05	-1095.00	529.00	9150	20230307	-52.62	3970	20231027	9.19	9150	-52.62	20230307	3970	9.19	20231027	9150	-52.62	20230307	3970	9.19	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
25	20231128	091305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	35	2	0.80	3325510	759	0.92	4430	4430	4360	5660	3050	4355	4381.79	3.95	-364	4671	4512	4431	4272	4191	4472	4232	97	1305	500	3130	5	1	19410492	852	-4.01	8.30	12	0.00	-1095.00	529.00	9150	20230307	-52.02	3970	20231027	10.58	9150	-52.02	20230307	3970	10.58	20231027	9150	-52.02	20230307	3970	10.58	20231027	0.10	N	405000	500	97 억	766516	N	N	1	N	N
26	20231127	161256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-190	5	-4.18	365142405	82784	73.16	4590	4590	4350	5900	3185	4545	4410.78	4.05	-18497	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	845	-3.98	8.23	12	0.43	-1095.00	529.00	9150	20230307	-52.40	3970	20231027	9.70	9150	-52.40	20230307	3970	9.70	20231027	9150	-52.40	20230307	3970	9.70	20231027	0.09	N	405000	500	97 억	785374	N	N	1	N	N
27	20231127	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-175	5	-3.85	337412685	76419	67.53	4590	4590	4350	5900	3185	4545	4415.30	4.05	-18544	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	848	-3.99	8.26	12	0.39	-1095.00	529.00	9150	20230307	-52.24	3970	20231027	10.08	9150	-52.24	20230307	3970	10.08	20231027	9150	-52.24	20230307	3970	10.08	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
28	20231127	141306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-190	5	-4.18	303267265	68596	60.62	4590	4590	4350	5900	3185	4545	4421.06	4.05	-18348	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	845	-3.98	8.23	12	0.35	-1095.00	529.00	9150	20230307	-52.40	3970	20231027	9.70	9150	-52.40	20230307	3970	9.70	20231027	9150	-52.40	20230307	3970	9.70	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
29	20231127	131310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	-185	5	-4.07	266680450	60200	53.20	4590	4590	4355	5900	3185	4545	4429.91	4.05	-16528	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	846	-3.98	8.24	12	0.31	-1095.00	529.00	9150	20230307	-52.35	3970	20231027	9.82	9150	-52.35	20230307	3970	9.82	20231027	9150	-52.35	20230307	3970	9.82	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
30	20231127	121315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	-160	5	-3.52	201135015	45194	39.94	4590	4590	4380	5900	3185	4545	4450.48	4.05	-13656	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	851	-4.00	8.29	12	0.23	-1095.00	529.00	9150	20230307	-52.08	3970	20231027	10.45	9150	-52.08	20230307	3970	10.45	20231027	9150	-52.08	20230307	3970	10.45	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
31	20231127	111253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-95	5	-2.09	130704530	29208	25.81	4590	4590	4400	5900	3185	4545	4474.96	4.05	-10009	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	864	-4.06	8.41	12	0.15	-1095.00	529.00	9150	20230307	-51.37	3970	20231027	12.09	9150	-51.37	20230307	3970	12.09	20231027	9150	-51.37	20230307	3970	12.09	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
32	20231127	101251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-60	5	-1.32	103777485	23169	20.47	4590	4590	4400	5900	3185	4545	4479.15	4.05	-6341	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	871	-4.10	8.48	12	0.12	-1095.00	529.00	9150	20230307	-50.98	3970	20231027	12.97	9150	-50.98	20230307	3970	12.97	20231027	9150	-50.98	20230307	3970	12.97	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
33	20231127	091254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	-40	5	-0.88	21819520	4798	4.24	4590	4590	4505	5900	3185	4545	4547.63	4.05	-4360	4698	4621	4573	4496	4448	4660	4535	97	1355	500	3270	5	1	19410492	874	-4.11	8.52	12	0.02	-1095.00	529.00	9150	20230307	-50.77	3970	20231027	13.48	9150	-50.77	20230307	3970	13.48	20231027	9150	-50.77	20230307	3970	13.48	20231027	0.09	N	405000	500	97 억	785374	N	N	0	N	N
34	20231124	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	135	2	3.06	518504205	112901	140.10	4530	4650	4525	5730	3090	4410	4592.56	3.98	14885	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	882	-4.15	8.59	12	0.58	-1095.00	529.00	9150	20230307	-50.33	3970	20231027	14.48	9150	-50.33	20230307	3970	14.48	20231027	9150	-50.33	20230307	3970	14.48	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
35	20231124	151257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	170	2	3.85	492715400	107233	133.06	4530	4650	4525	5730	3090	4410	4594.81	3.98	13889	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	889	-4.18	8.66	12	0.55	-1095.00	529.00	9150	20230307	-49.95	3970	20231027	15.37	9150	-49.95	20230307	3970	15.37	20231027	9150	-49.95	20230307	3970	15.37	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
36	20231124	141252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	145	2	3.29	483564815	105231	130.58	4530	4650	4525	5730	3090	4410	4595.27	3.98	13601	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	884	-4.16	8.61	12	0.54	-1095.00	529.00	9150	20230307	-50.22	3970	20231027	14.74	9150	-50.22	20230307	3970	14.74	20231027	9150	-50.22	20230307	3970	14.74	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
37	20231124	131250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	170	2	3.85	456434165	99300	123.22	4530	4650	4525	5730	3090	4410	4596.52	3.98	15256	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	889	-4.18	8.66	12	0.51	-1095.00	529.00	9150	20230307	-49.95	3970	20231027	15.37	9150	-49.95	20230307	3970	15.37	20231027	9150	-49.95	20230307	3970	15.37	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
38	20231124	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	165	2	3.74	447639975	97378	120.84	4530	4650	4525	5730	3090	4410	4596.93	3.98	15164	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	888	-4.18	8.65	12	0.50	-1095.00	529.00	9150	20230307	-50.00	3970	20231027	15.24	9150	-50.00	20230307	3970	15.24	20231027	9150	-50.00	20230307	3970	15.24	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
39	20231124	111254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	155	2	3.51	431649760	93876	116.49	4530	4650	4525	5730	3090	4410	4598.08	3.98	15080	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	886	-4.17	8.63	12	0.48	-1095.00	529.00	9150	20230307	-50.11	3970	20231027	14.99	9150	-50.11	20230307	3970	14.99	20231027	9150	-50.11	20230307	3970	14.99	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
40	20231124	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	220	2	4.99	376319105	81812	101.52	4530	4650	4525	5730	3090	4410	4599.80	3.98	19731	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	899	-4.23	8.75	12	0.42	-1095.00	529.00	9150	20230307	-49.40	3970	20231027	16.62	9150	-49.40	20230307	3970	16.62	20231027	9150	-49.40	20230307	3970	16.62	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
41	20231124	091248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	165	2	3.74	130941140	28565	35.45	4530	4650	4525	5730	3090	4410	4583.97	3.98	3032	4686	4547	4411	4272	4136	4617	4342	97	1320	500	3170	5	1	19410492	888	-4.18	8.65	12	0.15	-1095.00	529.00	9150	20230307	-50.00	3970	20231027	15.24	9150	-50.00	20230307	3970	15.24	20231027	9150	-50.00	20230307	3970	15.24	20231027	0.10	N	405000	500	97 억	772134	N	N	0	N	N
42	20231123	161231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	40	2	0.92	348027710	79386	200.66	4370	4550	4275	5680	3060	4370	4383.99	3.91	12488	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	856	-4.03	8.34	12	0.41	-1095.00	529.00	9150	20230307	-51.80	3970	20231027	11.08	9150	-51.80	20230307	3970	11.08	20231027	9150	-51.80	20230307	3970	11.08	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
43	20231123	151315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	115	2	2.63	324174285	73984	187.01	4370	4550	4275	5680	3060	4370	4381.68	3.91	11696	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	871	-4.10	8.48	12	0.38	-1095.00	529.00	9150	20230307	-50.98	3970	20231027	12.97	9150	-50.98	20230307	3970	12.97	20231027	9150	-50.98	20230307	3970	12.97	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
44	20231123	141316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	115	2	2.63	318750380	72772	183.94	4370	4550	4275	5680	3060	4370	4380.12	3.91	12118	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	871	-4.10	8.48	12	0.37	-1095.00	529.00	9150	20230307	-50.98	3970	20231027	12.97	9150	-50.98	20230307	3970	12.97	20231027	9150	-50.98	20230307	3970	12.97	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
45	20231123	131315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	130	2	2.97	307694910	70301	177.70	4370	4550	4275	5680	3060	4370	4376.82	3.91	11805	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	873	-4.11	8.51	12	0.36	-1095.00	529.00	9150	20230307	-50.82	3970	20231027	13.35	9150	-50.82	20230307	3970	13.35	20231027	9150	-50.82	20230307	3970	13.35	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
46	20231123	121253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	120	2	2.75	285569250	65375	165.25	4370	4550	4275	5680	3060	4370	4368.17	3.91	10055	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	872	-4.10	8.49	12	0.34	-1095.00	529.00	9150	20230307	-50.93	3970	20231027	13.10	9150	-50.93	20230307	3970	13.10	20231027	9150	-50.93	20230307	3970	13.10	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
47	20231123	111325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	50	2	1.14	194272740	44980	113.69	4370	4435	4275	5680	3060	4370	4319.09	3.91	4269	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	858	-4.04	8.36	12	0.23	-1095.00	529.00	9150	20230307	-51.69	3970	20231027	11.34	9150	-51.69	20230307	3970	11.34	20231027	9150	-51.69	20230307	3970	11.34	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
48	20231123	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-45	5	-1.03	164940990	38280	96.76	4370	4375	4275	5680	3060	4370	4308.80	3.91	2394	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	840	-3.95	8.18	12	0.20	-1095.00	529.00	9150	20230307	-52.73	3970	20231027	8.94	9150	-52.73	20230307	3970	8.94	20231027	9150	-52.73	20230307	3970	8.94	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
49	20231123	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-55	5	-1.26	67156195	15560	39.33	4370	4375	4280	5680	3060	4370	4315.95	3.91	2509	4590	4480	4425	4315	4260	4452	4287	97	1310	500	3140	5	1	19410492	838	-3.94	8.16	12	0.08	-1095.00	529.00	9150	20230307	-52.84	3970	20231027	8.69	9150	-52.84	20230307	3970	8.69	20231027	9150	-52.84	20230307	3970	8.69	20231027	0.11	N	405000	500	97 억	759526	N	N	1	N	N
50	20231122	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-80	5	-1.80	174645770	39562	45.31	4450	4535	4370	5780	3115	4450	4414.52	3.98	-12151	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	848	-3.99	8.26	12	0.20	-1095.00	529.00	9150	20230307	-52.24	3970	20231027	10.08	9150	-52.24	20230307	3970	10.08	20231027	9150	-52.24	20230307	3970	10.08	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
51	20231122	151231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-70	5	-1.57	146726565	33177	37.99	4450	4535	4380	5780	3115	4450	4422.54	3.98	-12638	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	850	-4.00	8.28	12	0.17	-1095.00	529.00	9150	20230307	-52.13	3970	20231027	10.33	9150	-52.13	20230307	3970	10.33	20231027	9150	-52.13	20230307	3970	10.33	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
52	20231122	141221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	-55	5	-1.24	120249730	27141	31.08	4450	4535	4390	5780	3115	4450	4430.56	3.98	-11182	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	853	-4.01	8.31	12	0.14	-1095.00	529.00	9150	20230307	-51.97	3970	20231027	10.71	9150	-51.97	20230307	3970	10.71	20231027	9150	-51.97	20230307	3970	10.71	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
53	20231122	131257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-25	5	-0.56	72485015	16294	18.66	4450	4535	4415	5780	3115	4450	4448.57	3.98	-6322	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	859	-4.04	8.36	12	0.08	-1095.00	529.00	9150	20230307	-51.64	3970	20231027	11.46	9150	-51.64	20230307	3970	11.46	20231027	9150	-51.64	20230307	3970	11.46	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
54	20231122	121308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-20	5	-0.45	63990155	14375	16.46	4450	4535	4415	5780	3115	4450	4451.49	3.98	-5385	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	860	-4.05	8.37	12	0.07	-1095.00	529.00	9150	20230307	-51.58	3970	20231027	11.59	9150	-51.58	20230307	3970	11.59	20231027	9150	-51.58	20230307	3970	11.59	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
55	20231122	111405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-35	5	-0.79	52773475	11837	13.56	4450	4535	4415	5780	3115	4450	4458.35	3.98	-4773	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	857	-4.03	8.35	12	0.06	-1095.00	529.00	9150	20230307	-51.75	3970	20231027	11.21	9150	-51.75	20230307	3970	11.21	20231027	9150	-51.75	20230307	3970	11.21	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
56	20231122	101322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	15	2	0.34	24537510	5482	6.28	4450	4535	4440	5780	3115	4450	4476.01	3.98	-2296	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	867	-4.08	8.44	12	0.03	-1095.00	529.00	9150	20230307	-51.20	3970	20231027	12.47	9150	-51.20	20230307	3970	12.47	20231027	9150	-51.20	20230307	3970	12.47	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
57	20231122	091231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	65	2	1.46	9256185	2072	2.37	4450	4535	4440	5780	3115	4450	4467.27	3.98	-265	4673	4561	4478	4366	4283	4617	4422	97	1330	500	3200	5	1	19410492	876	-4.12	8.53	12	0.01	-1095.00	529.00	9150	20230307	-50.66	3970	20231027	13.73	9150	-50.66	20230307	3970	13.73	20231027	9150	-50.66	20230307	3970	13.73	20231027	0.11	N	405000	500	97 억	771677	N	N	1	N	N
58	20231121	161221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	30	2	0.68	389213465	87236	224.05	4420	4590	4395	5740	3095	4420	4461.62	3.79	36729	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	864	-4.06	8.41	12	0.45	-1095.00	529.00	9150	20230307	-51.37	3970	20231027	12.09	9150	-51.37	20230307	3970	12.09	20231027	9150	-51.37	20230307	3970	12.09	20231027	0.12	N	405000	500	97 억	734948	N	N	1	N	N
59	20231121	151226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	60	2	1.36	281162210	63226	162.38	4420	4490	4395	5740	3095	4420	4446.94	3.79	27536	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	870	-4.09	8.47	12	0.33	-1095.00	529.00	9150	20230307	-51.04	3970	20231027	12.85	9150	-51.04	20230307	3970	12.85	20231027	9150	-51.04	20230307	3970	12.85	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
60	20231121	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	60	2	1.36	253133750	56946	146.26	4420	4490	4395	5740	3095	4420	4445.15	3.79	22835	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	870	-4.09	8.47	12	0.29	-1095.00	529.00	9150	20230307	-51.04	3970	20231027	12.85	9150	-51.04	20230307	3970	12.85	20231027	9150	-51.04	20230307	3970	12.85	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
61	20231121	131155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	45	2	1.02	225690020	50811	130.50	4420	4490	4395	5740	3095	4420	4441.76	3.79	19505	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	867	-4.08	8.44	12	0.26	-1095.00	529.00	9150	20230307	-51.20	3970	20231027	12.47	9150	-51.20	20230307	3970	12.47	20231027	9150	-51.20	20230307	3970	12.47	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
62	20231121	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	10	2	0.23	152608800	34442	88.46	4420	4490	4395	5740	3095	4420	4430.89	3.79	16082	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	860	-4.05	8.37	12	0.18	-1095.00	529.00	9150	20230307	-51.58	3970	20231027	11.59	9150	-51.58	20230307	3970	11.59	20231027	9150	-51.58	20230307	3970	11.59	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
63	20231121	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	60	2	1.36	136080990	30721	78.90	4420	4490	4395	5740	3095	4420	4429.58	3.79	15407	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	870	-4.09	8.47	12	0.16	-1095.00	529.00	9150	20230307	-51.04	3970	20231027	12.85	9150	-51.04	20230307	3970	12.85	20231027	9150	-51.04	20230307	3970	12.85	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
64	20231121	101122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	25	2	0.57	104895745	23733	60.95	4420	4465	4395	5740	3095	4420	4419.83	3.79	14501	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	863	-4.06	8.40	12	0.12	-1095.00	529.00	9150	20230307	-51.42	3970	20231027	11.96	9150	-51.42	20230307	3970	11.96	20231027	9150	-51.42	20230307	3970	11.96	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
65	20231121	091141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	15	2	0.34	12196080	2757	7.08	4420	4435	4420	5740	3095	4420	4423.68	3.79	2047	4560	4490	4425	4355	4290	4457	4322	97	1320	500	3180	5	1	19410492	861	-4.05	8.38	12	0.01	-1095.00	529.00	9150	20230307	-51.53	3970	20231027	11.71	9150	-51.53	20230307	3970	11.71	20231027	9150	-51.53	20230307	3970	11.71	20231027	0.12	N	405000	500	97 억	734948	N	N	4	N	N
66	20231120	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	-65	5	-1.45	169227120	38235	117.18	4450	4495	4360	5830	3140	4485	4426.00	3.73	11606	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	858	-4.04	8.36	12	0.20	-1095.00	529.00	9150	20230307	-51.69	3970	20231027	11.34	9150	-51.69	20230307	3970	11.34	20231027	9150	-51.69	20230307	3970	11.34	20231027	0.12	N	405000	500	97 억	723332	N	N	4	N	N
67	20231120	151158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-70	5	-1.56	159533125	36040	110.45	4450	4495	4360	5830	3140	4485	4426.56	3.73	11446	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	857	-4.03	8.35	12	0.19	-1095.00	529.00	9150	20230307	-51.75	3970	20231027	11.21	9150	-51.75	20230307	3970	11.21	20231027	9150	-51.75	20230307	3970	11.21	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
68	20231120	141158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-45	5	-1.00	126649130	28593	87.63	4450	4495	4360	5830	3140	4485	4429.38	3.73	9519	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	862	-4.05	8.39	12	0.15	-1095.00	529.00	9150	20230307	-51.48	3970	20231027	11.84	9150	-51.48	20230307	3970	11.84	20231027	9150	-51.48	20230307	3970	11.84	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
69	20231120	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-45	5	-1.00	106321620	24005	73.57	4450	4495	4360	5830	3140	4485	4429.14	3.73	8295	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	862	-4.05	8.39	12	0.12	-1095.00	529.00	9150	20230307	-51.48	3970	20231027	11.84	9150	-51.48	20230307	3970	11.84	20231027	9150	-51.48	20230307	3970	11.84	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
70	20231120	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	-40	5	-0.89	88244170	19919	61.05	4450	4495	4360	5830	3140	4485	4430.15	3.73	7228	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	863	-4.06	8.40	12	0.10	-1095.00	529.00	9150	20230307	-51.42	3970	20231027	11.96	9150	-51.42	20230307	3970	11.96	20231027	9150	-51.42	20230307	3970	11.96	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
71	20231120	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-30	5	-0.67	74899125	16904	51.81	4450	4495	4360	5830	3140	4485	4430.85	3.73	5803	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	865	-4.07	8.42	12	0.09	-1095.00	529.00	9150	20230307	-51.31	3970	20231027	12.22	9150	-51.31	20230307	3970	12.22	20231027	9150	-51.31	20230307	3970	12.22	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
72	20231120	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-35	5	-0.78	62945395	14201	43.52	4450	4495	4360	5830	3140	4485	4432.46	3.73	4902	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	864	-4.06	8.41	12	0.07	-1095.00	529.00	9150	20230307	-51.37	3970	20231027	12.09	9150	-51.37	20230307	3970	12.09	20231027	9150	-51.37	20230307	3970	12.09	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
73	20231120	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	5	2	0.11	13448870	3044	9.33	4450	4490	4395	5830	3140	4485	4418.16	3.73	1577	4608	4546	4488	4426	4368	4517	4397	97	1345	500	3220	5	1	19410492	872	-4.10	8.49	12	0.02	-1095.00	529.00	9150	20230307	-50.93	3970	20231027	13.10	9150	-50.93	20230307	3970	13.10	20231027	9150	-50.93	20230307	3970	13.10	20231027	0.12	N	405000	500	97 억	723332	N	N	0	N	N
74	20231117	161222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-55	5	-1.21	145928050	32629	113.05	4540	4550	4430	5900	3180	4540	4472.33	3.76	-1684	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	864	-4.10	8.48	12	0.17	-1095.00	529.00	9150	20230307	-50.98	3970	20231027	12.97	9150	-50.98	20230307	3970	12.97	20231027	9150	-50.98	20230307	3970	12.97	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
75	20231117	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	-65	5	-1.43	139954845	31297	108.43	4540	4550	4430	5900	3180	4540	4471.83	3.76	-1083	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	863	-4.09	8.46	12	0.16	-1095.00	529.00	9150	20230307	-51.09	3970	20231027	12.72	9150	-51.09	20230307	3970	12.72	20231027	9150	-51.09	20230307	3970	12.72	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
76	20231117	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-70	5	-1.54	123964055	27723	96.05	4540	4550	4430	5900	3180	4540	4471.52	3.76	-1165	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	862	-4.08	8.45	12	0.14	-1095.00	529.00	9150	20230307	-51.15	3970	20231027	12.59	9150	-51.15	20230307	3970	12.59	20231027	9150	-51.15	20230307	3970	12.59	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
77	20231117	131221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-70	5	-1.54	113935755	25479	88.28	4540	4550	4430	5900	3180	4540	4471.75	3.76	-1640	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	862	-4.08	8.45	12	0.13	-1095.00	529.00	9150	20230307	-51.15	3970	20231027	12.59	9150	-51.15	20230307	3970	12.59	20231027	9150	-51.15	20230307	3970	12.59	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
78	20231117	121222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-70	5	-1.54	98223800	21962	76.09	4540	4550	4430	5900	3180	4540	4472.44	3.76	-907	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	862	-4.08	8.45	12	0.11	-1095.00	529.00	9150	20230307	-51.15	3970	20231027	12.59	9150	-51.15	20230307	3970	12.59	20231027	9150	-51.15	20230307	3970	12.59	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
79	20231117	111230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	-60	5	-1.32	90054640	20134	69.76	4540	4550	4430	5900	3180	4540	4472.76	3.76	-1415	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	863	-4.09	8.47	12	0.10	-1095.00	529.00	9150	20230307	-51.04	3970	20231027	12.85	9150	-51.04	20230307	3970	12.85	20231027	9150	-51.04	20230307	3970	12.85	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
80	20231117	101225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-15	5	-0.33	72569480	16238	56.26	4540	4550	4430	5900	3180	4540	4469.11	3.76	-533	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	872	-4.13	8.55	12	0.08	-1095.00	529.00	9150	20230307	-50.55	3970	20231027	13.98	9150	-50.55	20230307	3970	13.98	20231027	9150	-50.55	20230307	3970	13.98	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
81	20231117	091225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-110	5	-2.42	20389380	4572	15.84	4540	4540	4430	5900	3180	4540	4459.62	3.76	-704	4640	4590	4515	4465	4390	4615	4490	96	1360	500	3260	5	1	19274044	854	-4.05	8.37	12	0.02	-1095.00	529.00	9150	20230307	-51.58	3970	20231027	11.59	9150	-51.58	20230307	3970	11.59	20231027	9150	-51.58	20230307	3970	11.59	20231027	0.11	N	405000	500	96 억	725016	N	N	0	N	N
82	20231116	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	15	2	0.33	127818705	28422	51.87	4530	4565	4440	5880	3175	4530	4497.17	3.73	6225	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	876	-4.15	8.59	12	0.15	-1095.00	529.00	9150	20230307	-50.33	3970	20231027	14.48	9150	-50.33	20230307	3970	14.48	20231027	9150	-50.33	20230307	3970	14.48	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
83	20231116	151215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	15	2	0.33	117888405	26233	47.87	4530	4565	4440	5880	3175	4530	4493.90	3.73	5235	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	876	-4.15	8.59	12	0.14	-1095.00	529.00	9150	20230307	-50.33	3970	20231027	14.48	9150	-50.33	20230307	3970	14.48	20231027	9150	-50.33	20230307	3970	14.48	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
84	20231116	141152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	25	2	0.55	106057095	23613	43.09	4530	4565	4440	5880	3175	4530	4491.47	3.73	4230	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	878	-4.16	8.61	12	0.12	-1095.00	529.00	9150	20230307	-50.22	3970	20231027	14.74	9150	-50.22	20230307	3970	14.74	20231027	9150	-50.22	20230307	3970	14.74	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
85	20231116	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-20	5	-0.44	69949105	15624	28.51	4530	4545	4440	5880	3175	4530	4477.03	3.73	1359	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	869	-4.12	8.53	12	0.08	-1095.00	529.00	9150	20230307	-50.71	3970	20231027	13.60	9150	-50.71	20230307	3970	13.60	20231027	9150	-50.71	20230307	3970	13.60	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
86	20231116	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	0	3	0.00	65562820	14653	26.74	4530	4545	4440	5880	3175	4530	4474.36	3.73	1245	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	873	-4.14	8.56	12	0.08	-1095.00	529.00	9150	20230307	-50.49	3970	20231027	14.11	9150	-50.49	20230307	3970	14.11	20231027	9150	-50.49	20230307	3970	14.11	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
87	20231116	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-75	5	-1.66	42330730	9470	17.28	4530	4535	4440	5880	3175	4530	4469.98	3.73	540	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	859	-4.07	8.42	12	0.05	-1095.00	529.00	9150	20230307	-51.31	3970	20231027	12.22	9150	-51.31	20230307	3970	12.22	20231027	9150	-51.31	20230307	3970	12.22	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
88	20231116	101215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	-10	5	-0.22	11801120	2631	4.80	4530	4535	4480	5880	3175	4530	4485.41	3.73	1185	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	871	-4.13	8.54	12	0.01	-1095.00	529.00	9150	20230307	-50.60	3970	20231027	13.85	9150	-50.60	20230307	3970	13.85	20231027	9150	-50.60	20230307	3970	13.85	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
89	20231116	091222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	0	3	0.00	0	0	0.00	0	0	0	5880	3175	4530	0.00	3.73	0	4690	4610	4505	4425	4320	4557	4372	96	1350	500	3260	5	1	19274044	873	-4.14	8.56	12	0.00	-1095.00	529.00	9150	20230307	-50.49	3970	20231027	14.11	9150	-50.49	20230307	3970	14.11	20231027	9150	-50.49	20230307	3970	14.11	20231027	0.12	N	405000	500	96 억	718264	N	N	0	N	N
90	20231115	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	120	2	2.72	244312775	54795	341.85	4585	4585	4400	5730	3090	4410	4457.34	3.65	14596	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	873	-4.14	8.56	12	0.28	-1095.00	529.00	9150	20230307	-50.49	3970	20231027	14.11	9150	-50.49	20230307	3970	14.11	20231027	9150	-50.49	20230307	3970	14.11	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
91	20231115	151238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	100	2	2.27	237774350	53350	332.83	4585	4585	4400	5730	3090	4410	4456.88	3.65	14275	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	869	-4.12	8.53	12	0.28	-1095.00	529.00	9150	20230307	-50.71	3970	20231027	13.60	9150	-50.71	20230307	3970	13.60	20231027	9150	-50.71	20230307	3970	13.60	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
92	20231115	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	125	2	2.83	214182915	48090	300.02	4585	4585	4400	5730	3090	4410	4453.79	3.65	12128	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	874	-4.14	8.57	12	0.25	-1095.00	529.00	9150	20230307	-50.44	3970	20231027	14.23	9150	-50.44	20230307	3970	14.23	20231027	9150	-50.44	20230307	3970	14.23	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
93	20231115	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	50	2	1.13	148925975	33595	209.59	4585	4585	4400	5730	3090	4410	4432.98	3.65	5911	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	860	-4.07	8.43	12	0.17	-1095.00	529.00	9150	20230307	-51.26	3970	20231027	12.34	9150	-51.26	20230307	3970	12.34	20231027	9150	-51.26	20230307	3970	12.34	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
94	20231115	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	35	2	0.79	123123495	27767	173.23	4585	4585	4400	5730	3090	4410	4434.17	3.65	4663	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	857	-4.06	8.40	12	0.14	-1095.00	529.00	9150	20230307	-51.42	3970	20231027	11.96	9150	-51.42	20230307	3970	11.96	20231027	9150	-51.42	20230307	3970	11.96	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
95	20231115	111251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	25	2	0.57	102294795	23069	143.92	4585	4585	4400	5730	3090	4410	4434.30	3.65	1576	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	855	-4.05	8.38	12	0.12	-1095.00	529.00	9150	20230307	-51.53	3970	20231027	11.71	9150	-51.53	20230307	3970	11.71	20231027	9150	-51.53	20230307	3970	11.71	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
96	20231115	101242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	0	3	0.00	65825825	14833	92.54	4585	4585	4400	5730	3090	4410	4437.80	3.65	791	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	850	-4.03	8.34	12	0.08	-1095.00	529.00	9150	20230307	-51.80	3970	20231027	11.08	9150	-51.80	20230307	3970	11.08	20231027	9150	-51.80	20230307	3970	11.08	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
97	20231115	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	55	2	1.25	21933100	4898	30.56	4585	4585	4420	5730	3090	4410	4477.97	3.65	895	4473	4441	4378	4346	4283	4457	4362	96	1320	500	3170	5	1	19274044	861	-4.08	8.44	12	0.03	-1095.00	529.00	9150	20230307	-51.20	3970	20231027	12.47	9150	-51.20	20230307	3970	12.47	20231027	9150	-51.20	20230307	3970	12.47	20231027	0.11	N	405000	500	96 억	702674	N	N	2	N	N
98	20231114	161210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	105	2	2.44	70151075	16027	23.48	4350	4410	4315	5590	3015	4305	4377.28	3.63	2562	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	850	-4.03	8.34	12	0.08	-1095.00	529.00	9150	20230307	-51.80	3970	20231027	11.08	9150	-51.80	20230307	3970	11.08	20231027	9150	-51.80	20230307	3970	11.08	20231027	0.12	N	405000	500	96 억	700110	N	N	2	N	N
99	20231114	151217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	85	2	1.97	67747060	15481	22.68	4350	4400	4315	5590	3015	4305	4376.37	3.63	2189	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	846	-4.01	8.30	12	0.08	-1095.00	529.00	9150	20230307	-52.02	3970	20231027	10.58	9150	-52.02	20230307	3970	10.58	20231027	9150	-52.02	20230307	3970	10.58	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
100	20231114	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	90	2	2.09	63508485	14513	21.26	4350	4400	4315	5590	3015	4305	4376.21	3.63	1703	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	847	-4.01	8.31	12	0.08	-1095.00	529.00	9150	20230307	-51.97	3970	20231027	10.71	9150	-51.97	20230307	3970	10.71	20231027	9150	-51.97	20230307	3970	10.71	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
101	20231114	131216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	90	2	2.09	50132870	11461	16.79	4350	4400	4315	5590	3015	4305	4374.51	3.63	700	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	847	-4.01	8.31	12	0.06	-1095.00	529.00	9150	20230307	-51.97	3970	20231027	10.71	9150	-51.97	20230307	3970	10.71	20231027	9150	-51.97	20230307	3970	10.71	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
102	20231114	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	60	2	1.39	38161165	8728	12.78	4350	4400	4315	5590	3015	4305	4372.65	3.63	992	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	841	-3.99	8.25	12	0.05	-1095.00	529.00	9150	20230307	-52.30	3970	20231027	9.95	9150	-52.30	20230307	3970	9.95	20231027	9150	-52.30	20230307	3970	9.95	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
103	20231114	111229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	70	2	1.63	29718700	6781	9.93	4350	4400	4315	5590	3015	4305	4383.21	3.63	331	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	843	-4.00	8.27	12	0.04	-1095.00	529.00	9150	20230307	-52.19	3970	20231027	10.20	9150	-52.19	20230307	3970	10.20	20231027	9150	-52.19	20230307	3970	10.20	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
104	20231114	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	90	2	2.09	29183215	6659	9.75	4350	4400	4315	5590	3015	4305	4383.10	3.63	375	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	847	-4.01	8.31	12	0.03	-1095.00	529.00	9150	20230307	-51.97	3970	20231027	10.71	9150	-51.97	20230307	3970	10.71	20231027	9150	-51.97	20230307	3970	10.71	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
105	20231114	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	50	2	1.16	5612270	1290	1.89	4350	4355	4315	5590	3015	4305	4352.40	3.63	1024	4901	4602	4451	4152	4001	4527	4077	96	1285	500	3090	5	1	19274044	839	-3.98	8.23	12	0.01	-1095.00	529.00	9150	20230307	-52.40	3970	20231027	9.70	9150	-52.40	20230307	3970	9.70	20231027	9150	-52.40	20230307	3970	9.70	20231027	0.12	N	405000	500	96 억	700110	N	N	0	N	N
106	20231113	161154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-330	5	-7.12	299398280	68021	143.27	4680	4750	4300	6020	3245	4635	4401.56	3.66	-5627	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	830	-3.93	8.14	12	0.35	-1095.00	529.00	9150	20230307	-52.95	3970	20231027	8.44	9150	-52.95	20230307	3970	8.44	20231027	9150	-52.95	20230307	3970	8.44	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
107	20231113	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-280	5	-6.04	280988990	63755	134.29	4680	4750	4300	6020	3245	4635	4407.32	3.66	-3612	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	839	-3.98	8.23	12	0.33	-1095.00	529.00	9150	20230307	-52.40	3970	20231027	9.70	9150	-52.40	20230307	3970	9.70	20231027	9150	-52.40	20230307	3970	9.70	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
108	20231113	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-260	5	-5.61	197089165	44398	93.51	4680	4750	4350	6020	3245	4635	4439.15	3.66	-7146	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	843	-4.00	8.27	12	0.23	-1095.00	529.00	9150	20230307	-52.19	3970	20231027	10.20	9150	-52.19	20230307	3970	10.20	20231027	9150	-52.19	20230307	3970	10.20	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
109	20231113	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-265	5	-5.72	166538675	37435	78.85	4680	4750	4350	6020	3245	4635	4448.74	3.66	-6240	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	842	-3.99	8.26	12	0.19	-1095.00	529.00	9150	20230307	-52.24	3970	20231027	10.08	9150	-52.24	20230307	3970	10.08	20231027	9150	-52.24	20230307	3970	10.08	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
110	20231113	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-205	5	-4.42	94915225	21097	44.44	4680	4750	4430	6020	3245	4635	4498.99	3.66	-8107	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	854	-4.05	8.37	12	0.11	-1095.00	529.00	9150	20230307	-51.58	3970	20231027	11.59	9150	-51.58	20230307	3970	11.59	20231027	9150	-51.58	20230307	3970	11.59	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
111	20231113	111144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-175	5	-3.78	78893245	17483	36.82	4680	4750	4445	6020	3245	4635	4512.57	3.66	-5935	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	860	-4.07	8.43	12	0.09	-1095.00	529.00	9150	20230307	-51.26	3970	20231027	12.34	9150	-51.26	20230307	3970	12.34	20231027	9150	-51.26	20230307	3970	12.34	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
112	20231113	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	-155	5	-3.34	54094300	11921	25.11	4680	4750	4480	6020	3245	4635	4537.73	3.66	-3091	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	863	-4.09	8.47	12	0.06	-1095.00	529.00	9150	20230307	-51.04	3970	20231027	12.85	9150	-51.04	20230307	3970	12.85	20231027	9150	-51.04	20230307	3970	12.85	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
113	20231113	091152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	0	3	0.00	4193350	902	1.90	4680	4750	4635	6020	3245	4635	4648.95	3.66	-738	4801	4717	4616	4532	4431	4667	4482	96	1385	500	3330	5	1	19274044	893	-4.23	8.76	12	0.00	-1095.00	529.00	9150	20230307	-49.34	3970	20231027	16.75	9150	-49.34	20230307	3970	16.75	20231027	9150	-49.34	20230307	3970	16.75	20231027	0.12	N	405000	500	96 억	706218	N	N	0	N	N
114	20231110	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-155	5	-3.24	217074130	47417	128.08	4700	4700	4515	6220	3355	4790	4577.98	3.70	-7317	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	893	-4.23	8.76	12	0.25	-1095.00	529.00	9150	20230307	-49.34	3970	20231027	16.75	9150	-49.34	20230307	3970	16.75	20231027	9150	-49.34	20230307	3970	16.75	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
115	20231110	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	-220	5	-4.59	201396220	44009	118.87	4700	4700	4515	6220	3355	4790	4576.25	3.70	-7041	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	881	-4.17	8.64	12	0.23	-1095.00	529.00	9150	20230307	-50.05	3970	20231027	15.11	9150	-50.05	20230307	3970	15.11	20231027	9150	-50.05	20230307	3970	15.11	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
116	20231110	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-240	5	-5.01	189816730	41456	111.98	4700	4700	4515	6220	3355	4790	4578.75	3.70	-6068	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	877	-4.16	8.60	12	0.22	-1095.00	529.00	9150	20230307	-50.27	3970	20231027	14.61	9150	-50.27	20230307	3970	14.61	20231027	9150	-50.27	20230307	3970	14.61	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
117	20231110	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	-195	5	-4.07	93339335	20283	54.79	4700	4700	4575	6220	3355	4790	4601.85	3.70	-3675	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	886	-4.20	8.69	12	0.11	-1095.00	529.00	9150	20230307	-49.78	3970	20231027	15.74	9150	-49.78	20230307	3970	15.74	20231027	9150	-49.78	20230307	3970	15.74	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
118	20231110	121205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-160	5	-3.34	87947745	19108	51.61	4700	4700	4575	6220	3355	4790	4602.67	3.70	-3282	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	892	-4.23	8.75	12	0.10	-1095.00	529.00	9150	20230307	-49.40	3970	20231027	16.62	9150	-49.40	20230307	3970	16.62	20231027	9150	-49.40	20230307	3970	16.62	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
119	20231110	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-185	5	-3.86	76069245	16522	44.63	4700	4700	4575	6220	3355	4790	4604.12	3.70	-3433	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	888	-4.21	8.71	12	0.09	-1095.00	529.00	9150	20230307	-49.67	3970	20231027	15.99	9150	-49.67	20230307	3970	15.99	20231027	9150	-49.67	20230307	3970	15.99	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
120	20231110	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	-200	5	-4.18	66910985	14540	39.27	4700	4700	4575	6220	3355	4790	4601.86	3.70	-2097	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	885	-4.19	8.68	12	0.08	-1095.00	529.00	9150	20230307	-49.84	3970	20231027	15.62	9150	-49.84	20230307	3970	15.62	20231027	9150	-49.84	20230307	3970	15.62	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
121	20231110	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-140	5	-2.92	8329575	1781	4.81	4700	4700	4635	6220	3355	4790	4676.91	3.70	-214	4893	4841	4798	4746	4703	4820	4725	96	1430	500	3440	5	1	19274044	896	-4.25	8.79	12	0.01	-1095.00	529.00	9150	20230307	-49.18	3970	20231027	17.13	9150	-49.18	20230307	3970	17.13	20231027	9150	-49.18	20230307	3970	17.13	20231027	0.11	N	405000	500	96 억	713535	N	N	0	N	N
122	20231109	161129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4790	-5	5	-0.10	176533505	36787	77.89	4850	4850	4755	6230	3360	4795	4798.92	3.71	-2032	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	923	-4.37	9.05	12	0.19	-1095.00	529.00	9150	20230307	-47.65	3970	20231027	20.65	9150	-47.65	20230307	3970	20.65	20231027	9150	-47.65	20230307	3970	20.65	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
123	20231109	151128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	0	3	0.00	174047495	36268	76.80	4850	4850	4755	6230	3360	4795	4798.93	3.71	-2029	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	924	-4.38	9.06	12	0.19	-1095.00	529.00	9150	20230307	-47.60	3970	20231027	20.78	9150	-47.60	20230307	3970	20.78	20231027	9150	-47.60	20230307	3970	20.78	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
124	20231109	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	15	2	0.31	152995215	31849	67.44	4850	4850	4760	6230	3360	4795	4803.77	3.71	-1204	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	927	-4.39	9.09	12	0.17	-1095.00	529.00	9150	20230307	-47.43	3970	20231027	21.16	9150	-47.43	20230307	3970	21.16	20231027	9150	-47.43	20230307	3970	21.16	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
125	20231109	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4805	10	2	0.21	113638695	23625	50.02	4850	4850	4775	6230	3360	4795	4810.10	3.71	1817	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	926	-4.39	9.08	12	0.12	-1095.00	529.00	9150	20230307	-47.49	3970	20231027	21.03	9150	-47.49	20230307	3970	21.03	20231027	9150	-47.49	20230307	3970	21.03	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
126	20231109	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	15	2	0.31	107788195	22401	47.43	4850	4850	4775	6230	3360	4795	4811.76	3.71	2441	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	927	-4.39	9.09	12	0.12	-1095.00	529.00	9150	20230307	-47.43	3970	20231027	21.16	9150	-47.43	20230307	3970	21.16	20231027	9150	-47.43	20230307	3970	21.16	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
127	20231109	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4830	35	2	0.73	91084680	18917	40.06	4850	4850	4795	6230	3360	4795	4814.96	3.71	2543	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	931	-4.41	9.13	12	0.10	-1095.00	529.00	9150	20230307	-47.21	3970	20231027	21.66	9150	-47.21	20230307	3970	21.66	20231027	9150	-47.21	20230307	3970	21.66	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
128	20231109	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4820	25	2	0.52	66128260	13725	29.06	4850	4850	4805	6230	3360	4795	4818.09	3.71	1019	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	929	-4.40	9.11	12	0.07	-1095.00	529.00	9150	20230307	-47.32	3970	20231027	21.41	9150	-47.32	20230307	3970	21.41	20231027	9150	-47.32	20230307	3970	21.41	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
129	20231109	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4840	45	2	0.94	10590180	2190	4.64	4850	4850	4810	6230	3360	4795	4835.70	3.71	-501	4901	4847	4786	4732	4671	4875	4760	96	1435	500	3450	5	1	19274044	933	-4.42	9.15	12	0.01	-1095.00	529.00	9150	20230307	-47.10	3970	20231027	21.91	9150	-47.10	20230307	3970	21.91	20231027	9150	-47.10	20230307	3970	21.91	20231027	0.11	N	405000	500	96 억	715567	N	N	58	N	N
130	20231108	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	70	2	1.48	225471010	47225	60.59	4725	4840	4725	6140	3310	4725	4774.40	3.65	11769	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	924	-4.38	9.06	12	0.25	-1095.00	529.00	9150	20230307	-47.60	3970	20231027	20.78	9150	-47.60	20230307	3970	20.78	20231027	9150	-47.60	20230307	3970	20.78	20231027	0.11	N	405000	500	96 억	703798	N	N	58	N	N
131	20231108	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	70	2	1.48	220732985	46238	59.32	4725	4840	4725	6140	3310	4725	4773.84	3.65	11424	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	924	-4.38	9.06	12	0.24	-1095.00	529.00	9150	20230307	-47.60	3970	20231027	20.78	9150	-47.60	20230307	3970	20.78	20231027	9150	-47.60	20230307	3970	20.78	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
132	20231108	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	70	2	1.48	176340430	36994	47.46	4725	4805	4725	6140	3310	4725	4766.73	3.65	10005	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	924	-4.38	9.06	12	0.19	-1095.00	529.00	9150	20230307	-47.60	3970	20231027	20.78	9150	-47.60	20230307	3970	20.78	20231027	9150	-47.60	20230307	3970	20.78	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
133	20231108	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	25	2	0.53	148516925	31163	39.98	4725	4805	4725	6140	3310	4725	4765.81	3.65	8096	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	916	-4.34	8.98	12	0.16	-1095.00	529.00	9150	20230307	-48.09	3970	20231027	19.65	9150	-48.09	20230307	3970	19.65	20231027	9150	-48.09	20230307	3970	19.65	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
134	20231108	121112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4765	40	2	0.85	134625300	28246	36.24	4725	4805	4725	6140	3310	4725	4766.17	3.65	7975	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	918	-4.35	9.01	12	0.15	-1095.00	529.00	9150	20230307	-47.92	3970	20231027	20.03	9150	-47.92	20230307	3970	20.03	20231027	9150	-47.92	20230307	3970	20.03	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
135	20231108	111121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4790	65	2	1.38	130086120	27294	35.02	4725	4805	4725	6140	3310	4725	4766.11	3.65	7884	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	923	-4.37	9.05	12	0.14	-1095.00	529.00	9150	20230307	-47.65	3970	20231027	20.65	9150	-47.65	20230307	3970	20.65	20231027	9150	-47.65	20230307	3970	20.65	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
136	20231108	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	50	2	1.06	101332055	21258	27.27	4725	4805	4725	6140	3310	4725	4766.77	3.65	7838	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	920	-4.36	9.03	12	0.11	-1095.00	529.00	9150	20230307	-47.81	3970	20231027	20.28	9150	-47.81	20230307	3970	20.28	20231027	9150	-47.81	20230307	3970	20.28	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
137	20231108	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4735	10	2	0.21	35450735	7489	9.61	4725	4765	4725	6140	3310	4725	4733.71	3.65	900	4995	4860	4735	4600	4475	4797	4537	96	1415	500	3400	5	1	19274044	913	-4.32	8.95	12	0.04	-1095.00	529.00	9150	20230307	-48.25	3970	20231027	19.27	9150	-48.25	20230307	3970	19.27	20231027	9150	-48.25	20230307	3970	19.27	20231027	0.11	N	405000	500	96 억	703798	N	N	0	N	N
138	20231107	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	-55	5	-1.15	371452005	77925	91.81	4775	4870	4610	6210	3350	4780	4766.79	3.68	-5469	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	911	-4.32	8.93	12	0.40	-1095.00	529.00	9150	20230307	-48.36	3970	20231027	19.02	9150	-48.36	20230307	3970	19.02	20231027	9150	-48.36	20230307	3970	19.02	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
139	20231107	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4730	-50	5	-1.05	309661650	64771	76.32	4775	4870	4610	6210	3350	4780	4780.87	3.68	-13888	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	912	-4.32	8.94	12	0.34	-1095.00	529.00	9150	20230307	-48.31	3970	20231027	19.14	9150	-48.31	20230307	3970	19.14	20231027	9150	-48.31	20230307	3970	19.14	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
140	20231107	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	-25	5	-0.52	271900820	56805	66.93	4775	4870	4610	6210	3350	4780	4786.56	3.68	-13883	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	916	-4.34	8.99	12	0.29	-1095.00	529.00	9150	20230307	-48.03	3970	20231027	19.77	9150	-48.03	20230307	3970	19.77	20231027	9150	-48.03	20230307	3970	19.77	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
141	20231107	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4665	-115	5	-2.41	262288415	54747	64.51	4775	4870	4610	6210	3350	4780	4790.92	3.68	-14391	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	899	-4.26	8.82	12	0.28	-1095.00	529.00	9150	20230307	-49.02	3970	20231027	17.51	9150	-49.02	20230307	3970	17.51	20231027	9150	-49.02	20230307	3970	17.51	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
142	20231107	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4720	-60	5	-1.26	234224595	48726	57.41	4775	4870	4715	6210	3350	4780	4806.97	3.68	-15512	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	910	-4.31	8.92	12	0.25	-1095.00	529.00	9150	20230307	-48.42	3970	20231027	18.89	9150	-48.42	20230307	3970	18.89	20231027	9150	-48.42	20230307	3970	18.89	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
143	20231107	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	-20	5	-0.42	203392800	42225	49.75	4775	4870	4740	6210	3350	4780	4816.88	3.68	-12315	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	917	-4.35	9.00	12	0.22	-1095.00	529.00	9150	20230307	-47.98	3970	20231027	19.90	9150	-47.98	20230307	3970	19.90	20231027	9150	-47.98	20230307	3970	19.90	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
144	20231107	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	-5	5	-0.10	179611235	37227	43.86	4775	4870	4765	6210	3350	4780	4824.76	3.68	-11688	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	920	-4.36	9.03	12	0.19	-1095.00	529.00	9150	20230307	-47.81	3970	20231027	20.28	9150	-47.81	20230307	3970	20.28	20231027	9150	-47.81	20230307	3970	20.28	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
145	20231107	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4865	85	2	1.78	112697575	23366	27.53	4775	4870	4765	6210	3350	4780	4823.14	3.68	-11550	4953	4866	4698	4611	4443	4910	4655	96	1430	500	3440	5	1	19274044	938	-4.44	9.20	12	0.12	-1095.00	529.00	9150	20230307	-46.83	3970	20231027	22.54	9150	-46.83	20230307	3970	22.54	20231027	9150	-46.83	20230307	3970	22.54	20231027	0.11	N	405000	500	96 억	709762	N	N	0	N	N
146	20231106	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4780	270	2	5.99	396746320	84622	115.01	4530	4785	4530	5860	3160	4510	4688.45	3.65	4353	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	921	-4.37	9.04	12	0.44	-1095.00	529.00	9150	20230307	-47.76	3970	20231027	20.40	9150	-47.76	20230307	3970	20.40	20231027	9150	-47.76	20230307	3970	20.40	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
147	20231106	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4785	275	2	6.10	383601340	81868	111.27	4530	4785	4530	5860	3160	4510	4685.61	3.65	3379	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	922	-4.37	9.05	12	0.42	-1095.00	529.00	9150	20230307	-47.70	3970	20231027	20.53	9150	-47.70	20230307	3970	20.53	20231027	9150	-47.70	20230307	3970	20.53	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
148	20231106	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	215	2	4.77	293168785	62822	85.38	4530	4770	4530	5860	3160	4510	4666.66	3.65	-7316	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	911	-4.32	8.93	12	0.33	-1095.00	529.00	9150	20230307	-48.36	3970	20231027	19.02	9150	-48.36	20230307	3970	19.02	20231027	9150	-48.36	20230307	3970	19.02	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
149	20231106	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	125	2	2.77	205659200	44189	60.06	4530	4770	4530	5860	3160	4510	4654.08	3.65	-11884	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	893	-4.23	8.76	12	0.23	-1095.00	529.00	9150	20230307	-49.34	3970	20231027	16.75	9150	-49.34	20230307	3970	16.75	20231027	9150	-49.34	20230307	3970	16.75	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
150	20231106	121058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	95	2	2.11	199502795	42862	58.26	4530	4770	4530	5860	3160	4510	4654.54	3.65	-12182	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	888	-4.21	8.71	12	0.22	-1095.00	529.00	9150	20230307	-49.67	3970	20231027	15.99	9150	-49.67	20230307	3970	15.99	20231027	9150	-49.67	20230307	3970	15.99	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
151	20231106	111055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	110	2	2.44	178618850	38335	52.10	4530	4770	4530	5860	3160	4510	4659.42	3.65	-12867	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	890	-4.22	8.73	12	0.20	-1095.00	529.00	9150	20230307	-49.51	3970	20231027	16.37	9150	-49.51	20230307	3970	16.37	20231027	9150	-49.51	20230307	3970	16.37	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
152	20231106	101029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	115	2	2.55	150759050	32319	43.93	4530	4770	4530	5860	3160	4510	4664.72	3.65	-8205	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	891	-4.22	8.74	12	0.17	-1095.00	529.00	9150	20230307	-49.45	3970	20231027	16.50	9150	-49.45	20230307	3970	16.50	20231027	9150	-49.45	20230307	3970	16.50	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
153	20231106	091054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	205	2	4.55	62217400	13444	18.27	4530	4770	4530	5860	3160	4510	4627.89	3.65	-1693	4666	4587	4471	4392	4276	4627	4432	96	1350	500	3240	5	1	19274044	909	-4.31	8.91	12	0.07	-1095.00	529.00	9150	20230307	-48.47	3970	20231027	18.77	9150	-48.47	20230307	3970	18.77	20231027	9150	-48.47	20230307	3970	18.77	20231027	0.11	N	405000	500	96 억	704231	N	N	0	N	N
154	20231103	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	115	2	2.62	327739945	73224	110.98	4445	4550	4355	5710	3080	4395	4475.85	3.61	7258	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	869	-4.12	8.53	12	0.38	-1095.00	529.00	9150	20230307	-50.71	3970	20231027	13.60	9150	-50.71	20230307	3970	13.60	20231027	9150	-50.71	20230307	3970	13.60	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
155	20231103	151038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	125	2	2.84	320198690	71553	108.44	4445	4550	4355	5710	3080	4395	4474.99	3.61	6918	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	871	-4.13	8.54	12	0.37	-1095.00	529.00	9150	20230307	-50.60	3970	20231027	13.85	9150	-50.60	20230307	3970	13.85	20231027	9150	-50.60	20230307	3970	13.85	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
156	20231103	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	120	2	2.73	308158470	68887	104.40	4445	4550	4355	5710	3080	4395	4473.39	3.61	6129	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	870	-4.12	8.53	12	0.36	-1095.00	529.00	9150	20230307	-50.66	3970	20231027	13.73	9150	-50.66	20230307	3970	13.73	20231027	9150	-50.66	20230307	3970	13.73	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
157	20231103	131038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	120	2	2.73	293996280	65752	99.65	4445	4550	4355	5710	3080	4395	4471.29	3.61	5826	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	870	-4.12	8.53	12	0.34	-1095.00	529.00	9150	20230307	-50.66	3970	20231027	13.73	9150	-50.66	20230307	3970	13.73	20231027	9150	-50.66	20230307	3970	13.73	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
158	20231103	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	135	2	3.07	272547130	61010	92.46	4445	4550	4355	5710	3080	4395	4467.25	3.61	4216	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	873	-4.14	8.56	12	0.32	-1095.00	529.00	9150	20230307	-50.49	3970	20231027	14.11	9150	-50.49	20230307	3970	14.11	20231027	9150	-50.49	20230307	3970	14.11	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
159	20231103	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	80	2	1.82	223942690	50233	76.13	4445	4550	4355	5710	3080	4395	4458.08	3.61	-1212	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	863	-4.09	8.46	12	0.26	-1095.00	529.00	9150	20230307	-51.09	3970	20231027	12.72	9150	-51.09	20230307	3970	12.72	20231027	9150	-51.09	20230307	3970	12.72	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
160	20231103	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	-5	5	-0.11	35909130	8179	12.40	4445	4445	4355	5710	3080	4395	4390.41	3.61	-4264	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	846	-4.01	8.30	12	0.04	-1095.00	529.00	9150	20230307	-52.02	3970	20231027	10.58	9150	-52.02	20230307	3970	10.58	20231027	9150	-52.02	20230307	3970	10.58	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
161	20231103	091031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-25	5	-0.57	7037620	1602	2.43	4445	4445	4370	5710	3080	4395	4393.02	3.61	-1480	4508	4451	4343	4286	4178	4480	4315	96	1315	500	3160	5	1	19274044	842	-3.99	8.26	12	0.01	-1095.00	529.00	9150	20230307	-52.24	3970	20231027	10.08	9150	-52.24	20230307	3970	10.08	20231027	9150	-52.24	20230307	3970	10.08	20231027	0.12	N	405000	500	96 억	695206	N	N	0	N	N
162	20231102	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	125	2	2.93	286737380	65920	137.42	4380	4400	4235	5550	2990	4270	4349.70	3.47	26306	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	847	-4.01	8.31	12	0.34	-1095.00	529.00	9150	20230307	-51.97	3970	20231027	10.71	9150	-51.97	20230307	3970	10.71	20231027	9150	-51.97	20230307	3970	10.71	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
163	20231102	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	95	2	2.22	253740700	58379	121.70	4380	4400	4235	5550	2990	4270	4346.44	3.47	22923	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	841	-3.99	8.25	12	0.30	-1095.00	529.00	9150	20230307	-52.30	3970	20231027	9.95	9150	-52.30	20230307	3970	9.95	20231027	9150	-52.30	20230307	3970	9.95	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
164	20231102	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	115	2	2.69	240690205	55404	115.50	4380	4400	4235	5550	2990	4270	4344.27	3.47	22245	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	845	-4.00	8.29	12	0.29	-1095.00	529.00	9150	20230307	-52.08	3970	20231027	10.45	9150	-52.08	20230307	3970	10.45	20231027	9150	-52.08	20230307	3970	10.45	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
165	20231102	131029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	130	2	3.04	216991035	49988	104.21	4380	4400	4235	5550	2990	4270	4340.86	3.47	21343	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	848	-4.02	8.32	12	0.26	-1095.00	529.00	9150	20230307	-51.91	3970	20231027	10.83	9150	-51.91	20230307	3970	10.83	20231027	9150	-51.91	20230307	3970	10.83	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
166	20231102	121027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	70	2	1.64	163381725	37759	78.72	4380	4380	4235	5550	2990	4270	4326.96	3.47	13234	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	836	-3.96	8.20	12	0.20	-1095.00	529.00	9150	20230307	-52.57	3970	20231027	9.32	9150	-52.57	20230307	3970	9.32	20231027	9150	-52.57	20230307	3970	9.32	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
167	20231102	111026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	45	2	1.05	99561150	23051	48.05	4380	4380	4235	5550	2990	4270	4319.17	3.47	3696	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	832	-3.94	8.16	12	0.12	-1095.00	529.00	9150	20230307	-52.84	3970	20231027	8.69	9150	-52.84	20230307	3970	8.69	20231027	9150	-52.84	20230307	3970	8.69	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
168	20231102	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	75	2	1.76	45583125	10558	22.01	4380	4380	4235	5550	2990	4270	4317.40	3.47	-175	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	837	-3.97	8.21	12	0.05	-1095.00	529.00	9150	20230307	-52.51	3970	20231027	9.45	9150	-52.51	20230307	3970	9.45	20231027	9150	-52.51	20230307	3970	9.45	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
169	20231102	091033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	35	2	0.82	12642125	2910	6.07	4380	4380	4280	5550	2990	4270	4344.37	3.47	362	4423	4346	4283	4206	4143	4315	4175	96	1280	500	3070	5	1	19274044	830	-3.93	8.14	12	0.02	-1095.00	529.00	9150	20230307	-52.95	3970	20231027	8.44	9150	-52.95	20230307	3970	8.44	20231027	9150	-52.95	20230307	3970	8.44	20231027	0.12	N	405000	500	96 억	668191	N	N	0	N	N
170	20231101	161022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	15	2	0.35	205415320	47949	32.39	4315	4360	4220	5530	2980	4255	4284.07	3.44	4579	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	823	-3.90	8.07	12	0.25	-1095.00	529.00	9150	20230307	-53.33	3970	20231027	7.56	9150	-53.33	20230307	3970	7.56	20231027	9150	-53.33	20230307	3970	7.56	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
171	20231101	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	15	2	0.35	200706405	46846	31.64	4315	4360	4220	5530	2980	4255	4284.39	3.44	4018	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	823	-3.90	8.07	12	0.24	-1095.00	529.00	9150	20230307	-53.33	3970	20231027	7.56	9150	-53.33	20230307	3970	7.56	20231027	9150	-53.33	20230307	3970	7.56	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
172	20231101	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	-35	5	-0.82	186026485	43380	29.30	4315	4360	4220	5530	2980	4255	4288.30	3.44	3312	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	813	-3.85	7.98	12	0.23	-1095.00	529.00	9150	20230307	-53.88	3970	20231027	6.30	9150	-53.88	20230307	3970	6.30	20231027	9150	-53.88	20230307	3970	6.30	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
173	20231101	131023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	45	2	1.06	153579235	35762	24.16	4315	4360	4260	5530	2980	4255	4294.48	3.44	3076	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	829	-3.93	8.13	12	0.19	-1095.00	529.00	9150	20230307	-53.01	3970	20231027	8.31	9150	-53.01	20230307	3970	8.31	20231027	9150	-53.01	20230307	3970	8.31	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
174	20231101	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	45	2	1.06	146454900	34107	23.04	4315	4360	4260	5530	2980	4255	4293.98	3.44	3630	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	829	-3.93	8.13	12	0.18	-1095.00	529.00	9150	20230307	-53.01	3970	20231027	8.31	9150	-53.01	20230307	3970	8.31	20231027	9150	-53.01	20230307	3970	8.31	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
175	20231101	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	45	2	1.06	135306125	31499	21.28	4315	4360	4260	5530	2980	4255	4295.57	3.44	3212	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	829	-3.93	8.13	12	0.16	-1095.00	529.00	9150	20230307	-53.01	3970	20231027	8.31	9150	-53.01	20230307	3970	8.31	20231027	9150	-53.01	20230307	3970	8.31	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
176	20231101	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	10	2	0.24	99343950	23156	15.64	4315	4350	4260	5530	2980	4255	4290.20	3.44	4015	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	822	-3.89	8.06	12	0.12	-1095.00	529.00	9150	20230307	-53.39	3970	20231027	7.43	9150	-53.39	20230307	3970	7.43	20231027	9150	-53.39	20230307	3970	7.43	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N
177	20231101	091042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	10	2	0.24	8503760	1977	1.34	4315	4340	4265	5530	2980	4255	4301.35	3.44	-160	4738	4496	4248	4006	3758	4617	4127	96	1275	500	3060	5	1	19274044	822	-3.89	8.06	12	0.01	-1095.00	529.00	9150	20230307	-53.39	3970	20231027	7.43	9150	-53.39	20230307	3970	7.43	20231027	9150	-53.39	20230307	3970	7.43	20231027	0.12	N	405000	500	96 억	662146	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History