KissMeData/405000/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	-30	5	-2.11	29474795	21258	52.74	1450	1450	1360	1846	994	1420	1386.51	6.73	-3340	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	362	-1.39	3.48	12	0.08	-1000.00	399.00	4650	20231124	-70.11	1135	20241112	22.47	4360	-68.12	20240103	1135	22.47	20241112	4395	-68.37	20231129	1135	22.47	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
3	20241129	151412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	-35	5	-2.46	26595607	19181	47.58	1450	1450	1360	1846	994	1420	1386.56	6.73	-3253	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	361	-1.39	3.47	12	0.07	-1000.00	399.00	4650	20231124	-70.22	1135	20241112	22.03	4360	-68.23	20240103	1135	22.03	20241112	4395	-68.49	20231129	1135	22.03	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
4	20241129	141415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1399	-21	5	-1.48	18931912	13651	33.87	1450	1450	1360	1846	994	1420	1386.85	6.73	-3119	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	365	-1.40	3.51	12	0.05	-1000.00	399.00	4650	20231124	-69.91	1135	20241112	23.26	4360	-67.91	20240103	1135	23.26	20241112	4395	-68.17	20231129	1135	23.26	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
5	20241129	131409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1382	-38	5	-2.68	16934305	12214	30.30	1450	1450	1360	1846	994	1420	1386.47	6.73	-2701	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	360	-1.38	3.46	12	0.05	-1000.00	399.00	4650	20231124	-70.28	1135	20241112	21.76	4360	-68.30	20240103	1135	21.76	20241112	4395	-68.56	20231129	1135	21.76	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
6	20241129	121411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1388	-32	5	-2.25	15153581	10926	27.10	1450	1450	1360	1846	994	1420	1386.93	6.73	-2477	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	362	-1.39	3.48	12	0.04	-1000.00	399.00	4650	20231124	-70.15	1135	20241112	22.29	4360	-68.17	20240103	1135	22.29	20241112	4395	-68.42	20231129	1135	22.29	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
7	20241129	111414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	-33	5	-2.32	13001463	9367	23.24	1450	1450	1360	1846	994	1420	1388.01	6.73	-3040	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	362	-1.39	3.48	12	0.04	-1000.00	399.00	4650	20231124	-70.17	1135	20241112	22.20	4360	-68.19	20240103	1135	22.20	20241112	4395	-68.44	20231129	1135	22.20	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
8	20241129	101406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-29	5	-2.04	10769411	7736	19.19	1450	1450	1361	1846	994	1420	1392.12	6.73	-2673	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	363	-1.39	3.49	12	0.03	-1000.00	399.00	4650	20231124	-70.09	1135	20241112	22.56	4360	-68.10	20240103	1135	22.56	20241112	4395	-68.35	20231129	1135	22.56	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
9	20241129	091411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1446	26	2	1.83	2218503	1534	3.81	1450	1450	1386	1846	994	1420	1446.22	6.73	-445	1483	1451	1418	1386	1353	1435	1370	130	426	500	930	1	1	26076844	377	-1.45	3.62	12	0.01	-1000.00	399.00	4650	20231124	-68.90	1135	20241112	27.40	4360	-66.83	20240103	1135	27.40	20241112	4395	-67.10	20231129	1135	27.40	20241112	N	405000	500	130 억	1754709	N	N	N	00	N
10	20241128	161350	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	10	2	0.71	56356060	40310	10.85	1450	1450	1385	1833	987	1410	1398.07	6.73	-946	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	370	-1.42	3.56	12	0.15	-1000.00	399.00	4650	20231124	-69.46	1135	20241112	25.11	4360	-67.43	20240103	1135	25.11	20241112	4430	-67.95	20231128	1135	25.11	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
11	20241128	151417	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	4	2	0.28	54540950	39027	10.51	1450	1450	1385	1833	987	1410	1397.52	6.73	-602	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	369	-1.41	3.54	12	0.15	-1000.00	399.00	4650	20231124	-69.59	1135	20241112	24.58	4360	-67.57	20240103	1135	24.58	20241112	4430	-68.08	20231128	1135	24.58	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
12	20241128	141415	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1411	1	2	0.07	48628493	34816	9.37	1450	1450	1385	1833	987	1410	1396.73	6.73	-910	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	368	-1.41	3.54	12	0.13	-1000.00	399.00	4650	20231124	-69.66	1135	20241112	24.32	4360	-67.64	20240103	1135	24.32	20241112	4430	-68.15	20231128	1135	24.32	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
13	20241128	131412	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1392	-18	5	-1.28	38426306	27503	7.40	1450	1450	1385	1833	987	1410	1397.17	6.73	423	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	363	-1.39	3.49	12	0.11	-1000.00	399.00	4650	20231124	-70.06	1135	20241112	22.64	4360	-68.07	20240103	1135	22.64	20241112	4430	-68.58	20231128	1135	22.64	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
14	20241128	121410	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1389	-21	5	-1.49	37508981	26844	7.23	1450	1450	1385	1833	987	1410	1397.29	6.73	423	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	362	-1.39	3.48	12	0.10	-1000.00	399.00	4650	20231124	-70.13	1135	20241112	22.38	4360	-68.14	20240103	1135	22.38	20241112	4430	-68.65	20231128	1135	22.38	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
15	20241128	111415	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	-23	5	-1.63	34739382	24847	6.69	1450	1450	1385	1833	987	1410	1398.13	6.73	806	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	362	-1.39	3.48	12	0.10	-1000.00	399.00	4650	20231124	-70.17	1135	20241112	22.20	4360	-68.19	20240103	1135	22.20	20241112	4430	-68.69	20231128	1135	22.20	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
16	20241128	101412	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1386	-24	5	-1.70	28646412	20479	5.51	1450	1450	1385	1833	987	1410	1398.82	6.73	944	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	361	-1.39	3.47	12	0.08	-1000.00	399.00	4650	20231124	-70.19	1135	20241112	22.11	4360	-68.21	20240103	1135	22.11	20241112	4430	-68.71	20231128	1135	22.11	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
17	20241128	091410	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	-23	5	-1.63	12881856	9125	2.46	1450	1450	1387	1833	987	1410	1411.71	6.73	1232	1747	1578	1481	1312	1215	1663	1397	130	423	500	930	1	1	26076844	362	-1.39	3.48	12	0.03	-1000.00	399.00	4650	20231124	-70.17	1135	20241112	22.20	4360	-68.19	20240103	1135	22.20	20241112	4430	-68.69	20231128	1135	22.20	20241112	N	405000	500	130 억	1756150	N	N	N	01	N
18	20241127	161335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1410	31	2	2.25	556110101	371478	287.13	1400	1650	1384	1792	966	1379	1497.08	6.77	-8418	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	368	-1.41	3.53	12	1.42	-1000.00	399.00	4650	20231124	-69.68	1135	20241112	24.23	4360	-67.66	20240103	1135	24.23	20241112	4590	-69.28	20231127	1135	24.23	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
19	20241127	151402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1430	51	2	3.70	546060939	364376	281.64	1400	1650	1384	1792	966	1379	1498.62	6.77	-8573	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	373	-1.43	3.58	12	1.40	-1000.00	399.00	4650	20231124	-69.25	1135	20241112	25.99	4360	-67.20	20240103	1135	25.99	20241112	4590	-68.85	20231127	1135	25.99	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
20	20241127	141356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1463	84	2	6.09	517165400	344344	266.16	1400	1650	1384	1792	966	1379	1501.89	6.77	-5191	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	382	-1.46	3.67	12	1.32	-1000.00	399.00	4650	20231124	-68.54	1135	20241112	28.90	4360	-66.44	20240103	1135	28.90	20241112	4590	-68.13	20231127	1135	28.90	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
21	20241127	131352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1455	76	2	5.51	509658443	339181	262.17	1400	1650	1384	1792	966	1379	1502.61	6.77	-5429	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	379	-1.46	3.65	12	1.30	-1000.00	399.00	4650	20231124	-68.71	1135	20241112	28.19	4360	-66.63	20240103	1135	28.19	20241112	4590	-68.30	20231127	1135	28.19	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
22	20241127	121407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1455	76	2	5.51	504721641	335787	259.55	1400	1650	1384	1792	966	1379	1503.10	6.77	-5090	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	379	-1.46	3.65	12	1.29	-1000.00	399.00	4650	20231124	-68.71	1135	20241112	28.19	4360	-66.63	20240103	1135	28.19	20241112	4590	-68.30	20231127	1135	28.19	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
23	20241127	111401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1469	90	2	6.53	480988336	319524	246.98	1400	1650	1384	1792	966	1379	1505.33	6.77	-4373	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	383	-1.47	3.68	12	1.23	-1000.00	399.00	4650	20231124	-68.41	1135	20241112	29.43	4360	-66.31	20240103	1135	29.43	20241112	4590	-68.00	20231127	1135	29.43	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
24	20241127	101401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1467	88	2	6.38	447178949	296571	229.23	1400	1650	1384	1792	966	1379	1507.83	6.77	-5687	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	383	-1.47	3.68	12	1.14	-1000.00	399.00	4650	20231124	-68.45	1135	20241112	29.25	4360	-66.35	20240103	1135	29.25	20241112	4590	-68.04	20231127	1135	29.25	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
25	20241127	091359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1437	58	2	4.21	13509044	9572	7.40	1400	1445	1384	1792	966	1379	1411.31	6.77	1173	1481	1430	1357	1306	1233	1455	1331	130	413	500	910	1	1	26076844	375	-1.44	3.60	12	0.04	-1000.00	399.00	4650	20231124	-69.10	1135	20241112	26.61	4360	-67.04	20240103	1135	26.61	20241112	4590	-68.69	20231127	1135	26.61	20241112	N	405000	500	130 억	1764568	N	N	N	00	N
26	20241126	161336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	108	2	8.50	173725735	128154	14.77	1338	1408	1284	1652	890	1271	1355.60	6.76	2978	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	360	-1.38	3.46	12	0.49	-1000.00	399.00	4650	20231124	-70.34	1135	20241112	21.50	4360	-68.37	20240103	1135	21.50	20241112	4590	-69.96	20231127	1135	21.50	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
27	20241126	151352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1378	107	2	8.42	164992812	121798	14.04	1338	1408	1284	1652	890	1271	1354.64	6.76	2854	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	359	-1.38	3.45	12	0.47	-1000.00	399.00	4650	20231124	-70.37	1135	20241112	21.41	4360	-68.39	20240103	1135	21.41	20241112	4590	-69.98	20231127	1135	21.41	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
28	20241126	141354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1367	96	2	7.55	153601387	113492	13.08	1338	1408	1284	1652	890	1271	1353.41	6.76	1015	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	356	-1.37	3.43	12	0.44	-1000.00	399.00	4650	20231124	-70.60	1135	20241112	20.44	4360	-68.65	20240103	1135	20.44	20241112	4590	-70.22	20231127	1135	20.44	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
29	20241126	131348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1364	93	2	7.32	135783735	100377	11.57	1338	1408	1284	1652	890	1271	1352.74	6.76	1925	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	356	-1.36	3.42	12	0.38	-1000.00	399.00	4650	20231124	-70.67	1135	20241112	20.18	4360	-68.72	20240103	1135	20.18	20241112	4590	-70.28	20231127	1135	20.18	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
30	20241126	121355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1350	79	2	6.22	114877205	84968	9.79	1338	1408	1284	1652	890	1271	1352.01	6.76	2710	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	352	-1.35	3.38	12	0.33	-1000.00	399.00	4650	20231124	-70.97	1135	20241112	18.94	4360	-69.04	20240103	1135	18.94	20241112	4590	-70.59	20231127	1135	18.94	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
31	20241126	111359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1362	91	2	7.16	106313974	78658	9.07	1338	1408	1284	1652	890	1271	1351.60	6.76	1924	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	355	-1.36	3.41	12	0.30	-1000.00	399.00	4650	20231124	-70.71	1135	20241112	20.00	4360	-68.76	20240103	1135	20.00	20241112	4590	-70.33	20231127	1135	20.00	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
32	20241126	101411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1357	86	2	6.77	91275904	67556	7.79	1338	1408	1284	1652	890	1271	1351.11	6.76	3259	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	354	-1.36	3.40	12	0.26	-1000.00	399.00	4650	20231124	-70.82	1135	20241112	19.56	4360	-68.88	20240103	1135	19.56	20241112	4590	-70.44	20231127	1135	19.56	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
33	20241126	091358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1301	30	2	2.36	18979021	14423	1.66	1338	1339	1284	1652	890	1271	1315.89	6.76	-1878	1639	1455	1336	1152	1033	1547	1244	130	381	500	830	1	1	26076844	339	-1.30	3.26	12	0.06	-1000.00	399.00	4650	20231124	-72.02	1135	20241112	14.63	4360	-70.16	20240103	1135	14.63	20241112	4590	-71.66	20231127	1135	14.63	20241112	N	405000	500	130 억	1761590	N	N	N	00	N
34	20241125	161320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	59	2	4.87	1224778414	866086	182.45	1217	1520	1217	1575	849	1212	1414.44	6.76	-1702	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	331	-1.27	3.19	12	3.32	-1000.00	399.00	4650	20231124	-72.67	1135	20241112	11.98	4360	-70.85	20240103	1135	11.98	20241112	4590	-72.31	20231127	1135	11.98	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
35	20241125	151348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1352	140	2	11.55	1190505059	839680	176.89	1217	1520	1217	1575	849	1212	1417.81	6.76	3291	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	353	-1.35	3.39	12	3.22	-1000.00	399.00	4650	20231124	-70.92	1135	20241112	19.12	4360	-68.99	20240103	1135	19.12	20241112	4590	-70.54	20231127	1135	19.12	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
36	20241125	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1466	254	2	20.96	523185311	369764	77.90	1217	1520	1217	1575	849	1212	1414.92	6.76	7611	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	382	-1.47	3.67	12	1.42	-1000.00	399.00	4650	20231124	-68.47	1135	20241112	29.16	4360	-66.38	20240103	1135	29.16	20241112	4590	-68.06	20231127	1135	29.16	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
37	20241125	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1258	46	2	3.80	25271316	20348	4.29	1217	1268	1217	1575	849	1212	1241.96	6.76	2105	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	328	-1.26	3.15	12	0.08	-1000.00	399.00	4650	20231124	-72.95	1135	20241112	10.84	4360	-71.15	20240103	1135	10.84	20241112	4590	-72.59	20231127	1135	10.84	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
38	20241125	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1261	49	2	4.04	24857060	20016	4.22	1217	1268	1217	1575	849	1212	1241.86	6.76	2057	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	329	-1.26	3.16	12	0.08	-1000.00	399.00	4650	20231124	-72.88	1135	20241112	11.10	4360	-71.08	20240103	1135	11.10	20241112	4590	-72.53	20231127	1135	11.10	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
39	20241125	111343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1264	52	2	4.29	22700875	18288	3.85	1217	1268	1217	1575	849	1212	1241.30	6.76	1652	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	330	-1.26	3.17	12	0.07	-1000.00	399.00	4650	20231124	-72.82	1135	20241112	11.37	4360	-71.01	20240103	1135	11.37	20241112	4590	-72.46	20231127	1135	11.37	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
40	20241125	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	27	2	2.23	6040583	4940	1.04	1217	1249	1217	1575	849	1212	1222.79	6.76	279	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	323	-1.24	3.11	12	0.02	-1000.00	399.00	4650	20231124	-73.35	1135	20241112	9.16	4360	-71.58	20240103	1135	9.16	20241112	4590	-73.01	20231127	1135	9.16	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
41	20241125	091327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1242	30	2	2.48	2064194	1694	0.36	1217	1249	1217	1575	849	1212	1218.53	6.76	289	1651	1431	1313	1093	975	1541	1203	130	363	500	790	1	1	26076844	324	-1.24	3.11	12	0.01	-1000.00	399.00	4650	20231124	-73.29	1135	20241112	9.43	4360	-71.51	20240103	1135	9.43	20241112	4590	-72.94	20231127	1135	9.43	20241112	N	405000	500	130 억	1763292	N	N	N	00	N
42	20241122	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	17	2	1.42	635845592	474611	2500.72	1196	1533	1195	1553	837	1195	1339.77	6.77	-2969	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	316	-1.21	3.04	12	1.82	-1000.00	399.00	4650	20231124	-73.94	1135	20241112	6.78	4360	-72.20	20240103	1135	6.78	20241112	4650	-73.94	20231124	1135	6.78	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
43	20241122	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1226	31	2	2.59	629731235	469578	2474.20	1196	1533	1195	1553	837	1195	1341.06	6.77	-3328	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	320	-1.23	3.07	12	1.80	-1000.00	399.00	4650	20231124	-73.63	1135	20241112	8.02	4360	-71.88	20240103	1135	8.02	20241112	4650	-73.63	20231124	1135	8.02	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
44	20241122	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	17	2	1.42	621169351	462612	2437.49	1196	1533	1195	1553	837	1195	1342.74	6.77	-3611	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	316	-1.21	3.04	12	1.77	-1000.00	399.00	4650	20231124	-73.94	1135	20241112	6.78	4360	-72.20	20240103	1135	6.78	20241112	4650	-73.94	20231124	1135	6.78	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
45	20241122	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	21	2	1.76	610451508	453780	2390.96	1196	1533	1195	1553	837	1195	1345.26	6.77	-3234	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	317	-1.22	3.05	12	1.74	-1000.00	399.00	4650	20231124	-73.85	1135	20241112	7.14	4360	-72.11	20240103	1135	7.14	20241112	4650	-73.85	20231124	1135	7.14	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
46	20241122	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	19	2	1.59	603059985	447695	2358.90	1196	1533	1195	1553	837	1195	1347.03	6.77	-1238	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	317	-1.21	3.04	12	1.72	-1000.00	399.00	4650	20231124	-73.89	1135	20241112	6.96	4360	-72.16	20240103	1135	6.96	20241112	4650	-73.89	20231124	1135	6.96	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
47	20241122	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	19	2	1.59	584467617	432415	2278.39	1196	1533	1195	1553	837	1195	1351.64	6.77	-4890	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	317	-1.21	3.04	12	1.66	-1000.00	399.00	4650	20231124	-73.89	1135	20241112	6.96	4360	-72.16	20240103	1135	6.96	20241112	4650	-73.89	20231124	1135	6.96	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
48	20241122	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1213	18	2	1.51	530015626	388313	2046.01	1196	1533	1195	1553	837	1195	1364.92	6.77	1796	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	316	-1.21	3.04	12	1.49	-1000.00	399.00	4650	20231124	-73.91	1135	20241112	6.87	4360	-72.18	20240103	1135	6.87	20241112	4650	-73.91	20231124	1135	6.87	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
49	20241122	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	5	2	0.42	297501	248	1.31	1196	1219	1195	1553	837	1195	1199.60	6.77	-103	1249	1221	1190	1162	1131	1236	1177	130	358	500	780	1	1	26076844	313	-1.20	3.01	12	0.00	-1000.00	399.00	4650	20231124	-74.19	1135	20241112	5.73	4360	-72.48	20240103	1135	5.73	20241112	4650	-74.19	20231124	1135	5.73	20241112	N	405000	500	130 억	1765098	N	N	N	00	N
50	20241121	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	4	2	0.34	22328026	18979	172.54	1159	1218	1159	1548	834	1191	1176.46	6.78	-3168	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	312	-1.20	2.99	12	0.07	-1000.00	399.00	4650	20231124	-74.30	1135	20241112	5.29	4360	-72.59	20240103	1135	5.29	20241112	4650	-74.30	20231124	1135	5.29	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
51	20241121	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	1	2	0.08	21708425	18460	167.82	1159	1218	1159	1548	834	1191	1175.97	6.78	-3142	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	311	-1.19	2.99	12	0.07	-1000.00	399.00	4650	20231124	-74.37	1135	20241112	5.02	4360	-72.66	20240103	1135	5.02	20241112	4650	-74.37	20231124	1135	5.02	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
52	20241121	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1182	-9	5	-0.76	18515410	15744	143.13	1159	1218	1159	1548	834	1191	1176.03	6.78	-1708	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	308	-1.18	2.96	12	0.06	-1000.00	399.00	4650	20231124	-74.58	1135	20241112	4.14	4360	-72.89	20240103	1135	4.14	20241112	4650	-74.58	20231124	1135	4.14	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
53	20241121	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	-19	5	-1.60	17155103	14584	132.58	1159	1218	1159	1548	834	1191	1176.30	6.78	-1684	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	306	-1.17	2.94	12	0.06	-1000.00	399.00	4650	20231124	-74.80	1135	20241112	3.26	4360	-73.12	20240103	1135	3.26	20241112	4650	-74.80	20231124	1135	3.26	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
54	20241121	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	-19	5	-1.60	14709042	12498	113.62	1159	1218	1159	1548	834	1191	1176.91	6.78	-1684	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	306	-1.17	2.94	12	0.05	-1000.00	399.00	4650	20231124	-74.80	1135	20241112	3.26	4360	-73.12	20240103	1135	3.26	20241112	4650	-74.80	20231124	1135	3.26	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
55	20241121	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	2	2	0.17	8166913	6917	62.88	1159	1218	1159	1548	834	1191	1180.70	6.78	-2494	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	311	-1.19	2.99	12	0.03	-1000.00	399.00	4650	20231124	-74.34	1135	20241112	5.11	4360	-72.64	20240103	1135	5.11	20241112	4650	-74.34	20231124	1135	5.11	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
56	20241121	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	4	2	0.34	7203498	6101	55.46	1159	1218	1159	1548	834	1191	1180.71	6.78	-1813	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	312	-1.20	2.99	12	0.02	-1000.00	399.00	4650	20231124	-74.30	1135	20241112	5.29	4360	-72.59	20240103	1135	5.29	20241112	4650	-74.30	20231124	1135	5.29	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
57	20241121	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	16	2	1.34	4970341	4207	38.25	1159	1218	1159	1548	834	1191	1181.45	6.78	-1907	1241	1215	1201	1175	1161	1209	1169	130	357	500	780	1	1	26076844	315	-1.21	3.03	12	0.02	-1000.00	399.00	4650	20231124	-74.04	1135	20241112	6.34	4360	-72.32	20240103	1135	6.34	20241112	4650	-74.04	20231124	1135	6.34	20241112	N	405000	500	130 억	1767855	N	N	N	00	N
58	20241120	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-19	5	-1.57	12202243	10180	36.35	1210	1227	1187	1573	847	1210	1198.65	6.79	-3493	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	311	-1.19	2.98	12	0.04	-1000.00	399.00	4750	20231113	-74.93	1135	20241112	4.93	4360	-72.68	20240103	1135	4.93	20241112	4650	-74.39	20231124	1135	4.93	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
59	20241120	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	-8	5	-0.66	10589059	8828	31.53	1210	1227	1187	1573	847	1210	1199.49	6.79	-3442	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	313	-1.20	3.01	12	0.03	-1000.00	399.00	4750	20231113	-74.69	1135	20241112	5.90	4360	-72.43	20240103	1135	5.90	20241112	4650	-74.15	20231124	1135	5.90	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
60	20241120	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	-6	5	-0.50	10156539	8467	30.24	1210	1227	1187	1573	847	1210	1199.54	6.79	-3603	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	314	-1.20	3.02	12	0.03	-1000.00	399.00	4750	20231113	-74.65	1135	20241112	6.08	4360	-72.39	20240103	1135	6.08	20241112	4650	-74.11	20231124	1135	6.08	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
61	20241120	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	-3	5	-0.25	10155335	8466	30.23	1210	1227	1187	1573	847	1210	1199.54	6.79	-3603	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	315	-1.21	3.03	12	0.03	-1000.00	399.00	4750	20231113	-74.59	1135	20241112	6.34	4360	-72.32	20240103	1135	6.34	20241112	4650	-74.04	20231124	1135	6.34	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
62	20241120	121245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1215	5	2	0.41	8691635	7244	25.87	1210	1227	1187	1573	847	1210	1199.84	6.79	-3551	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	317	-1.22	3.05	12	0.03	-1000.00	399.00	4750	20231113	-74.42	1135	20241112	7.05	4360	-72.13	20240103	1135	7.05	20241112	4650	-73.87	20231124	1135	7.05	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
63	20241120	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	7708544	6425	22.94	1210	1227	1187	1573	847	1210	1199.77	6.79	-3551	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	310	-1.19	2.98	12	0.02	-1000.00	399.00	4750	20231113	-74.95	1135	20241112	4.85	4360	-72.71	20240103	1135	4.85	20241112	4650	-74.41	20231124	1135	4.85	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
64	20241120	101248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-12	5	-0.99	6767418	5637	20.13	1210	1227	1187	1573	847	1210	1200.54	6.79	-3898	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	312	-1.20	3.00	12	0.02	-1000.00	399.00	4750	20231113	-74.78	1135	20241112	5.55	4360	-72.52	20240103	1135	5.55	20241112	4650	-74.24	20231124	1135	5.55	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
65	20241120	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	4	2	0.33	3276166	2712	9.68	1210	1227	1199	1573	847	1210	1208.03	6.79	-2276	1229	1219	1209	1199	1189	1224	1204	130	363	500	790	1	1	26076844	317	-1.21	3.04	12	0.01	-1000.00	399.00	4750	20231113	-74.44	1135	20241112	6.96	4360	-72.16	20240103	1135	6.96	20241112	4650	-73.89	20231124	1135	6.96	20241112	N	405000	500	130 억	1771345	N	N	N	00	N
66	20241119	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	10	2	0.83	33700852	28003	136.38	1200	1219	1199	1560	840	1200	1203.47	6.80	-2382	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	316	-1.21	3.03	12	0.11	-1000.00	399.00	4750	20231113	-74.53	1135	20241112	6.61	4360	-72.25	20240103	1135	6.61	20241112	4650	-73.98	20231124	1135	6.61	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
67	20241119	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	8	2	0.67	32731475	27199	132.46	1200	1219	1199	1560	840	1200	1203.41	6.80	-1895	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	315	-1.21	3.03	12	0.10	-1000.00	399.00	4750	20231113	-74.57	1135	20241112	6.43	4360	-72.29	20240103	1135	6.43	20241112	4650	-74.02	20231124	1135	6.43	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
68	20241119	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	8	2	0.67	25984987	21586	105.13	1200	1219	1200	1560	840	1200	1203.79	6.80	-2543	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	315	-1.21	3.03	12	0.08	-1000.00	399.00	4750	20231113	-74.57	1135	20241112	6.43	4360	-72.29	20240103	1135	6.43	20241112	4650	-74.02	20231124	1135	6.43	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
69	20241119	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	1	2	0.08	21255522	17648	85.95	1200	1219	1200	1560	840	1200	1204.42	6.80	-1563	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	313	-1.20	3.01	12	0.07	-1000.00	399.00	4750	20231113	-74.72	1135	20241112	5.81	4360	-72.45	20240103	1135	5.81	20241112	4650	-74.17	20231124	1135	5.81	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
70	20241119	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1213	13	2	1.08	9608362	7947	38.70	1200	1219	1200	1560	840	1200	1209.06	6.80	-2513	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	316	-1.21	3.04	12	0.03	-1000.00	399.00	4750	20231113	-74.46	1135	20241112	6.87	4360	-72.18	20240103	1135	6.87	20241112	4650	-73.91	20231124	1135	6.87	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
71	20241119	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	16	2	1.33	8632366	7144	34.79	1200	1219	1200	1560	840	1200	1208.34	6.80	-2456	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	317	-1.22	3.05	12	0.03	-1000.00	399.00	4750	20231113	-74.40	1135	20241112	7.14	4360	-72.11	20240103	1135	7.14	20241112	4650	-73.85	20231124	1135	7.14	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
72	20241119	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	12	2	1.00	8225089	6809	33.16	1200	1219	1200	1560	840	1200	1207.97	6.80	-2139	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	316	-1.21	3.04	12	0.03	-1000.00	399.00	4750	20231113	-74.48	1135	20241112	6.78	4360	-72.20	20240103	1135	6.78	20241112	4650	-73.94	20231124	1135	6.78	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
73	20241119	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	17	2	1.42	5178567	4300	20.94	1200	1219	1200	1560	840	1200	1204.32	6.80	-2052	1273	1236	1213	1176	1153	1225	1165	130	360	500	790	1	1	26076844	317	-1.22	3.05	12	0.02	-1000.00	399.00	4750	20231113	-74.38	1135	20241112	7.22	4360	-72.09	20240103	1135	7.22	20241112	4650	-73.83	20231124	1135	7.22	20241112	N	405000	500	130 억	1773709	N	N	N	00	N
74	20241118	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-20	5	-1.64	24771634	20533	49.78	1250	1250	1190	1586	854	1220	1206.43	6.81	-979	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	313	-1.20	3.01	12	0.08	-1000.00	399.00	4850	20231109	-75.26	1135	20241112	5.73	4360	-72.48	20240103	1135	5.73	20241112	4650	-74.19	20231124	1135	5.73	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
75	20241118	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-20	5	-1.64	23963410	19859	48.15	1250	1250	1190	1586	854	1220	1206.68	6.81	-939	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	313	-1.20	3.01	12	0.08	-1000.00	399.00	4850	20231109	-75.26	1135	20241112	5.73	4360	-72.48	20240103	1135	5.73	20241112	4650	-74.19	20231124	1135	5.73	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
76	20241118	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-22	5	-1.80	22049149	18254	44.26	1250	1250	1194	1586	854	1220	1207.91	6.81	-851	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	312	-1.20	3.00	12	0.07	-1000.00	399.00	4850	20231109	-75.30	1135	20241112	5.55	4360	-72.52	20240103	1135	5.55	20241112	4650	-74.24	20231124	1135	5.55	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
77	20241118	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1206	-14	5	-1.15	16153626	13327	32.31	1250	1250	1195	1586	854	1220	1212.10	6.81	-426	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	314	-1.21	3.02	12	0.05	-1000.00	399.00	4850	20231109	-75.13	1135	20241112	6.26	4360	-72.34	20240103	1135	6.26	20241112	4650	-74.06	20231124	1135	6.26	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
78	20241118	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	-12	5	-0.98	13202692	10877	26.37	1250	1250	1195	1586	854	1220	1213.82	6.81	-327	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	315	-1.21	3.03	12	0.04	-1000.00	399.00	4850	20231109	-75.09	1135	20241112	6.43	4360	-72.29	20240103	1135	6.43	20241112	4650	-74.02	20231124	1135	6.43	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
79	20241118	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	3	2	0.25	9677935	7948	19.27	1250	1250	1200	1586	854	1220	1217.66	6.81	-65	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	319	-1.22	3.07	12	0.03	-1000.00	399.00	4850	20231109	-74.78	1135	20241112	7.75	4360	-71.95	20240103	1135	7.75	20241112	4650	-73.70	20231124	1135	7.75	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
80	20241118	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	8	2	0.66	9414118	7732	18.75	1250	1250	1200	1586	854	1220	1217.55	6.81	102	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	320	-1.23	3.08	12	0.03	-1000.00	399.00	4850	20231109	-74.68	1135	20241112	8.19	4360	-71.83	20240103	1135	8.19	20241112	4650	-73.59	20231124	1135	8.19	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
81	20241118	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	15	2	1.23	2669506	2146	5.20	1250	1250	1210	1586	854	1220	1243.95	6.81	-528	1290	1254	1199	1163	1108	1273	1182	130	366	500	800	1	1	26076844	322	-1.24	3.10	12	0.01	-1000.00	399.00	4850	20231109	-74.54	1135	20241112	8.81	4360	-71.67	20240103	1135	8.81	20241112	4650	-73.44	20231124	1135	8.81	20241112	N	405000	500	130 억	1774684	N	N	N	00	N
82	20241115	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	62	2	5.35	49188373	41241	112.60	1210	1235	1144	1505	811	1158	1192.71	6.80	308	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	318	-1.22	3.06	12	0.16	-1000.00	399.00	4850	20231109	-74.85	1135	20241112	7.49	4360	-72.02	20240103	1135	7.49	20241112	4650	-73.76	20231124	1135	7.49	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
83	20241115	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1226	68	2	5.87	44067454	37017	101.07	1210	1235	1144	1505	811	1158	1190.47	6.80	-507	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	320	-1.23	3.07	12	0.14	-1000.00	399.00	4850	20231109	-74.72	1135	20241112	8.02	4360	-71.88	20240103	1135	8.02	20241112	4650	-73.63	20231124	1135	8.02	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
84	20241115	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	72	2	6.22	43890870	36873	100.67	1210	1235	1144	1505	811	1158	1190.33	6.80	-464	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	321	-1.23	3.08	12	0.14	-1000.00	399.00	4850	20231109	-74.64	1135	20241112	8.37	4360	-71.79	20240103	1135	8.37	20241112	4650	-73.55	20231124	1135	8.37	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
85	20241115	131246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1189	31	2	2.68	22580088	19320	52.75	1210	1210	1144	1505	811	1158	1168.74	6.80	-365	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	310	-1.19	2.98	12	0.07	-1000.00	399.00	4850	20231109	-75.48	1135	20241112	4.76	4360	-72.73	20240103	1135	4.76	20241112	4650	-74.43	20231124	1135	4.76	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
86	20241115	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	26	2	2.25	20066178	17202	46.97	1210	1210	1144	1505	811	1158	1166.50	6.80	-1329	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	309	-1.18	2.97	12	0.07	-1000.00	399.00	4850	20231109	-75.59	1135	20241112	4.32	4360	-72.84	20240103	1135	4.32	20241112	4650	-74.54	20231124	1135	4.32	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
87	20241115	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1162	4	2	0.35	7540552	6458	17.63	1210	1210	1144	1505	811	1158	1167.63	6.80	-1628	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	303	-1.16	2.91	12	0.02	-1000.00	399.00	4850	20231109	-76.04	1135	20241112	2.38	4360	-73.35	20240103	1135	2.38	20241112	4650	-75.01	20231124	1135	2.38	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
88	20241115	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	2	2	0.17	5958665	5093	13.91	1210	1210	1144	1505	811	1158	1169.97	6.80	-1057	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	302	-1.16	2.91	12	0.02	-1000.00	399.00	4850	20231109	-76.08	1135	20241112	2.20	4360	-73.39	20240103	1135	2.20	20241112	4650	-75.05	20231124	1135	2.20	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
89	20241115	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1144	-14	5	-1.21	2745463	2329	6.36	1210	1210	1144	1505	811	1158	1178.82	6.80	-917	1242	1200	1170	1128	1098	1185	1113	130	347	500	760	1	1	26076844	298	-1.14	2.87	12	0.01	-1000.00	399.00	4850	20231109	-76.41	1135	20241112	0.79	4360	-73.76	20240103	1135	0.79	20241112	4650	-75.40	20231124	1135	0.79	20241112	N	405000	500	130 억	1773860	N	N	N	00	N
90	20241114	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	-40	5	-3.33	39025176	33335	76.14	1200	1212	1140	1560	840	1200	1170.70	6.80	2640	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	302	-1.16	2.91	12	0.13	-1000.00	399.00	4870	20231107	-76.18	1135	20241112	2.20	4360	-73.39	20240103	1135	2.20	20241112	4650	-75.05	20231124	1135	2.20	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
91	20241114	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	-41	5	-3.42	35749216	30496	69.66	1200	1212	1140	1560	840	1200	1172.26	6.80	2355	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	302	-1.16	2.90	12	0.12	-1000.00	399.00	4870	20231107	-76.20	1135	20241112	2.11	4360	-73.42	20240103	1135	2.11	20241112	4650	-75.08	20231124	1135	2.11	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
92	20241114	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	-20	5	-1.67	25444257	21612	49.36	1200	1212	1150	1560	840	1200	1177.32	6.80	2587	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	308	-1.18	2.96	12	0.08	-1000.00	399.00	4870	20231107	-75.77	1135	20241112	3.96	4360	-72.94	20240103	1135	3.96	20241112	4650	-74.62	20231124	1135	3.96	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
93	20241114	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1174	-26	5	-2.17	23882008	20285	46.33	1200	1212	1150	1560	840	1200	1177.32	6.80	2897	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	306	-1.17	2.94	12	0.08	-1000.00	399.00	4870	20231107	-75.89	1135	20241112	3.44	4360	-73.07	20240103	1135	3.44	20241112	4650	-74.75	20231124	1135	3.44	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
94	20241114	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	-45	5	-3.75	19665983	16673	38.08	1200	1212	1150	1560	840	1200	1179.51	6.80	2971	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	301	-1.16	2.89	12	0.06	-1000.00	399.00	4870	20231107	-76.28	1135	20241112	1.76	4360	-73.51	20240103	1135	1.76	20241112	4650	-75.16	20231124	1135	1.76	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
95	20241114	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	-20	5	-1.67	11363737	9531	21.77	1200	1212	1180	1560	840	1200	1192.29	6.80	2563	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	308	-1.18	2.96	12	0.04	-1000.00	399.00	4870	20231107	-75.77	1135	20241112	3.96	4360	-72.94	20240103	1135	3.96	20241112	4650	-74.62	20231124	1135	3.96	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
96	20241114	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1188	-12	5	-1.00	5616286	4707	10.75	1200	1212	1182	1560	840	1200	1193.18	6.80	1784	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	310	-1.19	2.98	12	0.02	-1000.00	399.00	4870	20231107	-75.61	1135	20241112	4.67	4360	-72.75	20240103	1135	4.67	20241112	4650	-74.45	20231124	1135	4.67	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
97	20241114	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	6.80	0	1238	1219	1181	1162	1124	1228	1171	130	360	500	790	1	1	26076844	313	-1.20	3.01	12	0.00	-1000.00	399.00	4870	20231107	-75.36	1135	20241112	5.73	4360	-72.48	20240103	1135	5.73	20241112	4650	-74.19	20231124	1135	5.73	20241112	N	405000	500	130 억	1772380	N	N	N	00	N
98	20241113	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	14	2	1.18	51332170	43731	8.08	1186	1200	1143	1541	831	1186	1173.82	6.80	-1231	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	313	-1.20	3.01	12	0.17	-1000.00	399.00	4870	20231107	-75.36	1135	20241112	5.73	4360	-72.48	20240103	1135	5.73	20241112	4750	-74.74	20231113	1135	5.73	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
99	20241113	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1171	-15	5	-1.26	45508030	38871	7.18	1186	1190	1143	1541	831	1186	1170.75	6.80	-977	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	305	-1.17	2.93	12	0.15	-1000.00	399.00	4870	20231107	-75.95	1135	20241112	3.17	4360	-73.14	20240103	1135	3.17	20241112	4750	-75.35	20231113	1135	3.17	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
100	20241113	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1152	-34	5	-2.87	37922370	32389	5.98	1186	1190	1143	1541	831	1186	1170.84	6.80	-742	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	300	-1.15	2.89	12	0.12	-1000.00	399.00	4870	20231107	-76.34	1135	20241112	1.50	4360	-73.58	20240103	1135	1.50	20241112	4750	-75.75	20231113	1135	1.50	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
101	20241113	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	-21	5	-1.77	32583231	27796	5.13	1186	1190	1143	1541	831	1186	1172.23	6.80	-834	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	304	-1.17	2.92	12	0.11	-1000.00	399.00	4870	20231107	-76.08	1135	20241112	2.64	4360	-73.28	20240103	1135	2.64	20241112	4750	-75.47	20231113	1135	2.64	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
102	20241113	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1177	-9	5	-0.76	28096835	23955	4.42	1186	1190	1143	1541	831	1186	1172.90	6.80	-907	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	307	-1.18	2.95	12	0.09	-1000.00	399.00	4870	20231107	-75.83	1135	20241112	3.70	4360	-73.00	20240103	1135	3.70	20241112	4750	-75.22	20231113	1135	3.70	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
103	20241113	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	-16	5	-1.35	23193580	19798	3.66	1186	1188	1143	1541	831	1186	1171.51	6.80	-2310	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	305	-1.17	2.93	12	0.08	-1000.00	399.00	4870	20231107	-75.98	1135	20241112	3.08	4360	-73.17	20240103	1135	3.08	20241112	4750	-75.37	20231113	1135	3.08	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
104	20241113	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1173	-13	5	-1.10	10941822	9325	1.72	1186	1186	1143	1541	831	1186	1173.39	6.80	-1795	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	306	-1.17	2.94	12	0.04	-1000.00	399.00	4870	20231107	-75.91	1135	20241112	3.35	4360	-73.10	20240103	1135	3.35	20241112	4750	-75.31	20231113	1135	3.35	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
105	20241113	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1185	-1	5	-0.08	4811232	4069	0.75	1186	1186	1175	1541	831	1186	1182.41	6.80	-1043	1490	1337	1236	1083	982	1287	1033	130	355	500	780	1	1	26076844	309	-1.19	2.97	12	0.02	-1000.00	399.00	4870	20231107	-75.67	1135	20241112	4.41	4360	-72.82	20240103	1135	4.41	20241112	4750	-75.05	20231113	1135	4.41	20241112	N	405000	500	130 억	1773309	N	N	N	00	N
106	20241112	161125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1186	-199	5	-14.37	643765958	540580	620.41	1386	1389	1135	1800	970	1385	1190.89	6.78	7645	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	309	-1.19	2.97	12	2.07	-1000.00	399.00	4870	20231107	-75.65	1135	20241112	4.49	4360	-72.80	20240103	1135	4.49	20241112	4750	-75.03	20231113	1135	4.49	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
107	20241112	151139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1216	-169	5	-12.20	625593947	525286	602.86	1386	1389	1135	1800	970	1385	1190.96	6.78	6662	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	317	-1.22	3.05	12	2.01	-1000.00	399.00	4870	20231107	-75.03	1135	20241112	7.14	4360	-72.11	20240103	1135	7.14	20241112	4750	-74.40	20231113	1135	7.14	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
108	20241112	141141	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1174	-211	5	-15.23	558007149	469274	538.57	1386	1389	1135	1800	970	1385	1189.09	6.78	7576	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	306	-1.17	2.94	12	1.80	-1000.00	399.00	4870	20231107	-75.89	1135	20241112	3.44	4360	-73.07	20240103	1135	3.44	20241112	4750	-75.28	20231113	1135	3.44	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
109	20241112	131149	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1175	-210	5	-15.16	542037648	455674	522.96	1386	1389	1135	1800	970	1385	1189.53	6.78	7101	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	306	-1.18	2.94	12	1.75	-1000.00	399.00	4870	20231107	-75.87	1135	20241112	3.52	4360	-73.05	20240103	1135	3.52	20241112	4750	-75.26	20231113	1135	3.52	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
110	20241112	121138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1136	-249	5	-17.98	492644567	413287	474.32	1386	1389	1135	1800	970	1385	1192.02	6.78	5020	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	296	-1.14	2.85	12	1.58	-1000.00	399.00	4870	20231107	-76.67	1135	20241112	0.09	4360	-73.94	20240103	1135	0.09	20241112	4750	-76.08	20231113	1135	0.09	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
111	20241112	111132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1156	-229	5	-16.53	399466578	332127	381.17	1386	1389	1145	1800	970	1385	1202.75	6.78	14051	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	301	-1.16	2.90	12	1.27	-1000.00	399.00	4870	20231107	-76.26	1145	20241112	0.96	4360	-73.49	20240103	1145	0.96	20241112	4750	-75.66	20231113	1145	0.96	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
112	20241112	101132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1191	-194	5	-14.01	158102937	125284	143.78	1386	1389	1187	1800	970	1385	1261.96	6.78	10258	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	311	-1.19	2.98	12	0.48	-1000.00	399.00	4870	20231107	-75.54	1187	20241112	0.34	4360	-72.68	20240103	1187	0.34	20241112	4750	-74.93	20231113	1187	0.34	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
113	20241112	091132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1363	-22	5	-1.59	26677337	19418	22.29	1386	1389	1321	1800	970	1385	1373.85	6.78	906	1621	1502	1431	1312	1241	1467	1277	130	415	500	910	1	1	26076844	355	-1.36	3.42	12	0.07	-1000.00	399.00	4870	20231107	-72.01	1321	20241112	3.18	4360	-68.74	20240103	1321	3.18	20241112	4750	-71.31	20231113	1321	3.18	20241112	N	405000	500	130 억	1767921	N	N	N	00	N
114	20241111	161121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1385	-141	5	-9.24	124431951	87128	252.42	1530	1550	1360	1983	1069	1526	1428.15	6.82	-9673	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	361	-1.39	3.47	12	0.33	-1000.00	399.00	4870	20231107	-71.56	1360	20241111	1.84	4360	-68.23	20240103	1360	1.84	20241111	4750	-70.84	20231113	1360	1.84	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
115	20241111	151155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1388	-138	5	-9.04	122698356	85873	248.78	1530	1550	1360	1983	1069	1526	1428.84	6.82	-9638	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	362	-1.39	3.48	12	0.33	-1000.00	399.00	4870	20231107	-71.50	1360	20241111	2.06	4360	-68.17	20240103	1360	2.06	20241111	4750	-70.78	20231113	1360	2.06	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
116	20241111	141140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1396	-130	5	-8.52	103952840	72372	209.67	1530	1550	1360	1983	1069	1526	1436.37	6.82	-7622	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	364	-1.40	3.50	12	0.28	-1000.00	399.00	4870	20231107	-71.33	1360	20241111	2.65	4360	-67.98	20240103	1360	2.65	20241111	4750	-70.61	20231113	1360	2.65	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
117	20241111	131138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1460	-66	5	-4.33	51304366	34608	100.26	1530	1550	1460	1983	1069	1526	1482.44	6.82	-6094	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	381	-1.46	3.66	12	0.13	-1000.00	399.00	4870	20231107	-70.02	1460	20241111	0.00	4360	-66.51	20240103	1460	0.00	20241111	4750	-69.26	20231113	1460	0.00	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
118	20241111	121132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1481	-45	5	-2.95	28443346	18955	54.91	1530	1550	1460	1983	1069	1526	1500.57	6.82	-1558	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	386	-1.48	3.71	12	0.07	-1000.00	399.00	4870	20231107	-69.59	1460	20241111	1.44	4360	-66.03	20240103	1460	1.44	20241111	4750	-68.82	20231113	1460	1.44	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
119	20241111	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1502	-24	5	-1.57	20738477	13720	39.75	1530	1550	1496	1983	1069	1526	1511.55	6.82	-933	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	392	-1.50	3.76	12	0.05	-1000.00	399.00	4870	20231107	-69.16	1496	20241111	0.40	4360	-65.55	20240103	1496	0.40	20241111	4750	-68.38	20231113	1496	0.40	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
120	20241111	101123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1510	-16	5	-1.05	18279000	12077	34.99	1530	1550	1498	1983	1069	1526	1513.54	6.82	-1074	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	394	-1.51	3.78	12	0.05	-1000.00	399.00	4870	20231107	-68.99	1498	20241111	0.80	4360	-65.37	20240103	1498	0.80	20241111	4750	-68.21	20231113	1498	0.80	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
121	20241111	091120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1538	12	2	0.79	5156452	3362	9.74	1530	1550	1500	1983	1069	1526	1533.75	6.82	-996	1626	1575	1546	1495	1466	1601	1521	130	457	500	1000	1	1	26076844	401	-1.54	3.85	12	0.01	-1000.00	399.00	4870	20231107	-68.42	1500	20241111	2.53	4360	-64.72	20240103	1500	2.53	20241111	4750	-67.62	20231113	1500	2.53	20241111	N	405000	500	130 억	1777562	N	N	N	00	N
122	20241108	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1526	1	2	0.07	52691567	34517	135.73	1525	1597	1517	1982	1068	1525	1526.54	6.81	2790	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	398	-1.53	3.82	12	0.13	-1000.00	399.00	4870	20231107	-68.67	1500	20241107	1.73	4360	-65.00	20240103	1500	1.73	20241107	4850	-68.54	20231109	1500	1.73	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
123	20241108	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1526	1	2	0.07	50813061	33286	130.89	1525	1597	1517	1982	1068	1525	1526.56	6.81	2940	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	398	-1.53	3.82	12	0.13	-1000.00	399.00	4870	20231107	-68.67	1500	20241107	1.73	4360	-65.00	20240103	1500	1.73	20241107	4850	-68.54	20231109	1500	1.73	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
124	20241108	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1526	1	2	0.07	48693885	31894	125.42	1525	1597	1517	1982	1068	1525	1526.74	6.81	2578	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	398	-1.53	3.82	12	0.12	-1000.00	399.00	4870	20231107	-68.67	1500	20241107	1.73	4360	-65.00	20240103	1500	1.73	20241107	4850	-68.54	20231109	1500	1.73	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
125	20241108	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1524	-1	5	-0.07	44719394	29286	115.16	1525	1597	1517	1982	1068	1525	1526.99	6.81	2134	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	397	-1.52	3.82	12	0.11	-1000.00	399.00	4870	20231107	-68.71	1500	20241107	1.60	4360	-65.05	20240103	1500	1.60	20241107	4850	-68.58	20231109	1500	1.60	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
126	20241108	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1523	-2	5	-0.13	34264718	22409	88.12	1525	1597	1517	1982	1068	1525	1529.06	6.81	1882	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	397	-1.52	3.82	12	0.09	-1000.00	399.00	4870	20231107	-68.73	1500	20241107	1.53	4360	-65.07	20240103	1500	1.53	20241107	4850	-68.60	20231109	1500	1.53	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
127	20241108	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1518	-7	5	-0.46	30944761	20223	79.52	1525	1597	1517	1982	1068	1525	1530.18	6.81	1749	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	396	-1.52	3.80	12	0.08	-1000.00	399.00	4870	20231107	-68.83	1500	20241107	1.20	4360	-65.18	20240103	1500	1.20	20241107	4850	-68.70	20231109	1500	1.20	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
128	20241108	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1533	8	2	0.52	24413171	15929	62.64	1525	1597	1517	1982	1068	1525	1532.62	6.81	1634	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	400	-1.53	3.84	12	0.06	-1000.00	399.00	4870	20231107	-68.52	1500	20241107	2.20	4360	-64.84	20240103	1500	2.20	20241107	4850	-68.39	20231109	1500	2.20	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
129	20241108	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	43	2	2.82	683660	441	1.73	1525	1597	1525	1982	1068	1525	1550.25	6.81	-34	1615	1570	1535	1490	1455	1552	1472	130	457	500	1000	1	1	26076844	409	-1.57	3.93	12	0.00	-1000.00	399.00	4870	20231107	-67.80	1500	20241107	4.53	4360	-64.04	20240103	1500	4.53	20241107	4850	-67.67	20231109	1500	4.53	20241107	N	405000	500	130 억	1774772	N	N	N	00	N
130	20241107	161115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1525	-10	5	-0.65	38688233	25339	19.46	1580	1580	1500	1995	1075	1535	1526.83	6.80	1719	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	398	-1.52	3.82	12	0.10	-1000.00	399.00	4870	20231107	-68.69	1500	20241107	1.67	4360	-65.02	20240103	1500	1.67	20241107	4870	-68.69	20231107	1500	1.67	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
131	20241107	151120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1528	-7	5	-0.46	37016555	24235	18.61	1580	1580	1500	1995	1075	1535	1527.40	6.80	1526	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	398	-1.53	3.83	12	0.09	-1000.00	399.00	4870	20231107	-68.62	1500	20241107	1.87	4360	-64.95	20240103	1500	1.87	20241107	4870	-68.62	20231107	1500	1.87	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
132	20241107	141125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1532	-3	5	-0.20	32954412	21560	16.56	1580	1580	1500	1995	1075	1535	1528.50	6.80	1304	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	399	-1.53	3.84	12	0.08	-1000.00	399.00	4870	20231107	-68.54	1500	20241107	2.13	4360	-64.86	20240103	1500	2.13	20241107	4870	-68.54	20231107	1500	2.13	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
133	20241107	131124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1532	-3	5	-0.20	32764473	21436	16.46	1580	1580	1500	1995	1075	1535	1528.48	6.80	1304	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	399	-1.53	3.84	12	0.08	-1000.00	399.00	4870	20231107	-68.54	1500	20241107	2.13	4360	-64.86	20240103	1500	2.13	20241107	4870	-68.54	20231107	1500	2.13	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
134	20241107	121118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1516	-19	5	-1.24	30543702	19979	15.34	1580	1580	1500	1995	1075	1535	1528.79	6.80	1916	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	395	-1.52	3.80	12	0.08	-1000.00	399.00	4870	20231107	-68.87	1500	20241107	1.07	4360	-65.23	20240103	1500	1.07	20241107	4870	-68.87	20231107	1500	1.07	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
135	20241107	111114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1510	-25	5	-1.63	28058600	18336	14.08	1580	1580	1500	1995	1075	1535	1530.25	6.80	1332	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	394	-1.51	3.78	12	0.07	-1000.00	399.00	4870	20231107	-68.99	1500	20241107	0.67	4360	-65.37	20240103	1500	0.67	20241107	4870	-68.99	20231107	1500	0.67	20241107	N	405000	500	130 억	1773017	N	N	N	00	N
136	20241107	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1537	2	2	0.13	15467612	10019	7.69	1580	1580	1531	1995	1075	1535	1543.83	6.80	19	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	401	-1.54	3.85	12	0.04	-1000.00	399.00	4870	20231107	-68.44	1529	20241106	0.52	4360	-64.75	20240103	1529	0.52	20241106	4870	-68.44	20231107	1529	0.52	20241106	N	405000	500	130 억	1773017	N	N	N	00	N
137	20241107	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	15	2	0.98	2775608	1771	1.36	1580	1580	1550	1995	1075	1535	1567.25	6.80	-37	1756	1645	1587	1476	1418	1616	1447	130	460	500	1010	1	1	26076844	404	-1.55	3.88	12	0.01	-1000.00	399.00	4870	20231107	-68.17	1529	20241106	1.37	4360	-64.45	20240103	1529	1.37	20241106	4870	-68.17	20231107	1529	1.37	20241106	N	405000	500	130 억	1773017	N	N	N	00	N
138	20241106	161128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1535	-161	5	-9.49	205955959	130190	858.60	1698	1698	1529	2200	1188	1696	1581.96	6.87	-18157	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	400	-1.53	3.85	12	0.50	-1000.00	399.00	4870	20231107	-68.48	1529	20241106	0.39	4360	-64.79	20240103	1529	0.39	20241106	4870	-68.48	20231107	1529	0.39	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
139	20241106	151201	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1543	-153	5	-9.02	199909114	126266	832.72	1698	1698	1529	2200	1188	1696	1583.24	6.87	-16486	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	402	-1.54	3.87	12	0.48	-1000.00	399.00	4870	20231107	-68.32	1529	20241106	0.92	4360	-64.61	20240103	1529	0.92	20241106	4870	-68.32	20231107	1529	0.92	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
140	20241106	141150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1544	-152	5	-8.96	178518420	112427	741.46	1698	1698	1529	2200	1188	1696	1587.86	6.87	-13919	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	403	-1.54	3.87	12	0.43	-1000.00	399.00	4870	20231107	-68.30	1529	20241106	0.98	4360	-64.59	20240103	1529	0.98	20241106	4870	-68.30	20231107	1529	0.98	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
141	20241106	131200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1548	-148	5	-8.73	163401664	102643	676.93	1698	1698	1529	2200	1188	1696	1591.94	6.87	-13947	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	404	-1.55	3.88	12	0.39	-1000.00	399.00	4870	20231107	-68.21	1529	20241106	1.24	4360	-64.50	20240103	1529	1.24	20241106	4870	-68.21	20231107	1529	1.24	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
142	20241106	121125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1580	-116	5	-6.84	103416104	63891	421.36	1698	1698	1550	2200	1188	1696	1618.63	6.87	-13931	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	412	-1.58	3.96	12	0.25	-1000.00	399.00	4870	20231107	-67.56	1550	20241106	1.94	4360	-63.76	20240103	1550	1.94	20241106	4870	-67.56	20231107	1550	1.94	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
143	20241106	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1620	-76	5	-4.48	50066542	30293	199.78	1698	1698	1610	2200	1188	1696	1652.74	6.87	-8789	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	422	-1.62	4.06	12	0.12	-1000.00	399.00	4870	20231107	-66.74	1610	20241106	0.62	4360	-62.84	20240103	1610	0.62	20241106	4870	-66.74	20231107	1610	0.62	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
144	20241106	101135	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1654	-42	5	-2.48	31118359	18655	123.03	1698	1698	1652	2200	1188	1696	1668.10	6.87	-3574	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	431	-1.65	4.15	12	0.07	-1000.00	399.00	4870	20231107	-66.04	1652	20241106	0.12	4360	-62.06	20240103	1652	0.12	20241106	4870	-66.04	20231107	1652	0.12	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
145	20241106	091128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1687	-9	5	-0.53	758976	449	2.96	1698	1698	1687	2200	1188	1696	1690.37	6.87	-319	1740	1718	1707	1685	1674	1712	1679	130	504	500	1110	1	1	26076844	440	-1.69	4.23	12	0.00	-1000.00	399.00	4870	20231107	-65.36	1687	20241106	0.00	4360	-61.31	20240103	1687	0.00	20241106	4870	-65.36	20231107	1687	0.00	20241106	N	405000	500	130 억	1791174	N	N	N	00	N
146	20241105	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1696	-33	5	-1.91	25865146	15163	96.45	1729	1729	1696	2245	1211	1729	1705.91	6.87	-486	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	442	-1.70	4.25	12	0.06	-1000.00	399.00	4870	20231107	-65.17	1695	20241101	0.06	4360	-61.10	20240103	1695	0.06	20241101	4870	-65.17	20231107	1695	0.06	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
147	20241105	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1705	-24	5	-1.39	21010806	12301	78.25	1729	1729	1699	2245	1211	1729	1708.06	6.87	-192	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	445	-1.71	4.27	12	0.05	-1000.00	399.00	4870	20231107	-64.99	1695	20241101	0.59	4360	-60.89	20240103	1695	0.59	20241101	4870	-64.99	20231107	1695	0.59	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
148	20241105	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1700	-29	5	-1.68	16631513	9724	61.85	1729	1729	1700	2245	1211	1729	1710.36	6.87	-249	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	443	-1.70	4.26	12	0.04	-1000.00	399.00	4870	20231107	-65.09	1695	20241101	0.29	4360	-61.01	20240103	1695	0.29	20241101	4870	-65.09	20231107	1695	0.29	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
149	20241105	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1710	-19	5	-1.10	9511754	5546	35.28	1729	1729	1710	2245	1211	1729	1715.07	6.87	-185	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	446	-1.71	4.29	12	0.02	-1000.00	399.00	4870	20231107	-64.89	1695	20241101	0.88	4360	-60.78	20240103	1695	0.88	20241101	4870	-64.89	20231107	1695	0.88	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
150	20241105	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1715	-14	5	-0.81	6412556	3736	23.76	1729	1729	1713	2245	1211	1729	1716.42	6.87	-85	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	447	-1.72	4.30	12	0.01	-1000.00	399.00	4870	20231107	-64.78	1695	20241101	1.18	4360	-60.67	20240103	1695	1.18	20241101	4870	-64.78	20231107	1695	1.18	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
151	20241105	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1715	-14	5	-0.81	5826156	3394	21.59	1729	1729	1713	2245	1211	1729	1716.60	6.87	-60	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	447	-1.72	4.30	12	0.01	-1000.00	399.00	4870	20231107	-64.78	1695	20241101	1.18	4360	-60.67	20240103	1695	1.18	20241101	4870	-64.78	20231107	1695	1.18	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
152	20241105	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1723	-6	5	-0.35	1705394	991	6.30	1729	1729	1715	2245	1211	1729	1720.88	6.87	126	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	449	-1.72	4.32	12	0.00	-1000.00	399.00	4870	20231107	-64.62	1695	20241101	1.65	4360	-60.48	20240103	1695	1.65	20241101	4870	-64.62	20231107	1695	1.65	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
153	20241105	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1725	-4	5	-0.23	676632	392	2.49	1729	1729	1725	2245	1211	1729	1726.10	6.87	352	1823	1775	1735	1687	1647	1756	1668	130	516	500	1140	1	1	26076844	450	-1.73	4.32	12	0.00	-1000.00	399.00	4870	20231107	-64.58	1695	20241101	1.77	4360	-60.44	20240103	1695	1.77	20241101	4870	-64.58	20231107	1695	1.77	20241101	N	405000	500	130 억	1791627	N	N	N	00	N
154	20241104	161053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1729	-20	5	-1.14	25357592	14721	44.45	1783	1783	1695	2270	1225	1749	1722.15	6.87	368	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	451	-1.73	4.33	12	0.06	-1000.00	399.00	4870	20231107	-64.50	1695	20241104	2.01	4360	-60.34	20240103	1695	2.01	20241104	4870	-64.50	20231107	1695	2.01	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
155	20241104	151112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1747	-2	5	-0.11	24107958	14000	42.27	1783	1783	1695	2270	1225	1749	1722.00	6.87	368	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	456	-1.75	4.38	12	0.05	-1000.00	399.00	4870	20231107	-64.13	1695	20241104	3.07	4360	-59.93	20240103	1695	3.07	20241104	4870	-64.13	20231107	1695	3.07	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
156	20241104	141055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1750	1	2	0.06	23987375	13931	42.06	1783	1783	1695	2270	1225	1749	1721.87	6.87	366	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	456	-1.75	4.39	12	0.05	-1000.00	399.00	4870	20231107	-64.07	1695	20241104	3.24	4360	-59.86	20240103	1695	3.24	20241104	4870	-64.07	20231107	1695	3.24	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
157	20241104	131017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1730	-19	5	-1.09	16153819	9408	28.41	1783	1783	1695	2270	1225	1749	1717.03	6.87	56	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	451	-1.73	4.34	12	0.04	-1000.00	399.00	4870	20231107	-64.48	1695	20241104	2.06	4360	-60.32	20240103	1695	2.06	20241104	4870	-64.48	20231107	1695	2.06	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
158	20241104	121039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1724	-25	5	-1.43	12866408	7502	22.65	1783	1783	1695	2270	1225	1749	1715.06	6.87	-23	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	450	-1.72	4.32	12	0.03	-1000.00	399.00	4870	20231107	-64.60	1695	20241104	1.71	4360	-60.46	20240103	1695	1.71	20241104	4870	-64.60	20231107	1695	1.71	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
159	20241104	111031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1724	-25	5	-1.43	11786015	6875	20.76	1783	1783	1695	2270	1225	1749	1714.33	6.87	356	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	450	-1.72	4.32	12	0.03	-1000.00	399.00	4870	20231107	-64.60	1695	20241104	1.71	4360	-60.46	20240103	1695	1.71	20241104	4870	-64.60	20231107	1695	1.71	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
160	20241104	101020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1721	-28	5	-1.60	8146840	4756	14.36	1783	1783	1695	2270	1225	1749	1712.96	6.87	378	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	449	-1.72	4.31	12	0.02	-1000.00	399.00	4870	20231107	-64.66	1695	20241104	1.53	4360	-60.53	20240103	1695	1.53	20241104	4870	-64.66	20231107	1695	1.53	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
161	20241104	091041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1774	25	2	1.43	867183	504	1.52	1783	1783	1695	2270	1225	1749	1720.60	6.87	0	1837	1793	1744	1700	1651	1815	1722	130	521	500	1150	1	1	26076844	463	-1.77	4.45	12	0.00	-1000.00	399.00	4870	20231107	-63.57	1695	20241104	4.66	4360	-59.31	20240103	1695	4.66	20241104	4870	-63.57	20231107	1695	4.66	20241104	N	405000	500	130 억	1791259	N	N	N	00	N
162	20241101	160959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1749	10	2	0.58	56963430	33118	680.32	1721	1788	1695	2260	1218	1739	1720.01	6.89	-5390	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	456	-1.75	4.38	12	0.13	-1000.00	399.00	4870	20231107	-64.09	1695	20241101	3.19	4360	-59.89	20240103	1695	3.19	20241101	4870	-64.09	20231107	1695	3.19	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
163	20241101	151020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1776	37	2	2.13	56155671	32657	670.85	1721	1788	1695	2260	1218	1739	1719.56	6.89	-5678	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	463	-1.78	4.45	12	0.13	-1000.00	399.00	4870	20231107	-63.53	1695	20241101	4.78	4360	-59.27	20240103	1695	4.78	20241101	4870	-63.53	20231107	1695	4.78	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
164	20241101	140934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1783	44	2	2.53	53783230	31320	643.39	1721	1788	1695	2260	1218	1739	1717.22	6.89	-5444	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	465	-1.78	4.47	12	0.12	-1000.00	399.00	4870	20231107	-63.39	1695	20241101	5.19	4360	-59.11	20240103	1695	5.19	20241101	4870	-63.39	20231107	1695	5.19	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
165	20241101	131159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1698	-41	5	-2.36	37469239	21958	451.07	1721	1748	1695	2260	1218	1739	1706.40	6.89	-3876	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	443	-1.70	4.26	12	0.08	-1000.00	399.00	4870	20231107	-65.13	1695	20241101	0.18	4360	-61.06	20240103	1695	0.18	20241101	4870	-65.13	20231107	1695	0.18	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
166	20241101	121158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1708	-31	5	-1.78	34946394	20477	420.65	1721	1748	1695	2260	1218	1739	1706.62	6.89	-3865	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	445	-1.71	4.28	12	0.08	-1000.00	399.00	4870	20231107	-64.93	1695	20241101	0.77	4360	-60.83	20240103	1695	0.77	20241101	4870	-64.93	20231107	1695	0.77	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
167	20241101	111155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1709	-30	5	-1.73	33020864	19350	397.49	1721	1748	1695	2260	1218	1739	1706.50	6.89	-3865	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	446	-1.71	4.28	12	0.07	-1000.00	399.00	4870	20231107	-64.91	1695	20241101	0.83	4360	-60.80	20240103	1695	0.83	20241101	4870	-64.91	20231107	1695	0.83	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
168	20241101	101157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1696	-43	5	-2.47	28757211	16856	346.26	1721	1748	1695	2260	1218	1739	1706.05	6.89	-3709	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	442	-1.70	4.25	12	0.06	-1000.00	399.00	4870	20231107	-65.17	1695	20241101	0.06	4360	-61.10	20240103	1695	0.06	20241101	4870	-65.17	20231107	1695	0.06	20241101	N	405000	500	130 억	1796649	N	N	N	00	N
169	20241101	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1719	-20	5	-1.15	5715051	3321	68.22	1721	1748	1716	2260	1218	1739	1720.88	6.89	140	1790	1764	1741	1715	1692	1753	1704	130	521	500	1140	1	1	26076844	448	-1.72	4.31	12	0.01	-1000.00	399.00	4870	20231107	-64.70	1711	20241029	0.47	4360	-60.57	20240103	1711	0.47	20241029	4870	-64.70	20231107	1711	0.47	20241029	N	405000	500	130 억	1796649	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History