KissMeData/460470/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	-80	5	-1.80	2836863930	645164	182.50	4495	4790	4135	5770	3115	4445	4397.13	3.32	-161277	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	658	-6.74	4.31	12	4.28	-648.00	1012.00	20150	20240806	-78.34	3780	20241115	15.48	20150	-78.34	20240806	3780	15.48	20241115	20150	-78.34	20240806	3780	15.48	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
3	20241129	151505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4425	-20	5	-0.45	2781033535	632412	178.89	4495	4790	4135	5770	3115	4445	4397.50	3.32	-160012	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	667	-6.83	4.37	12	4.19	-648.00	1012.00	20150	20240806	-78.04	3780	20241115	17.06	20150	-78.04	20240806	3780	17.06	20241115	20150	-78.04	20240806	3780	17.06	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
4	20241129	141508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	10	2	0.22	2626279170	597403	168.99	4495	4790	4135	5770	3115	4445	4396.16	3.32	-160578	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	672	-6.88	4.40	12	3.96	-648.00	1012.00	20150	20240806	-77.89	3780	20241115	17.86	20150	-77.89	20240806	3780	17.86	20241115	20150	-77.89	20240806	3780	17.86	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
5	20241129	131503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4300	-145	5	-3.26	2040792230	466499	131.96	4495	4790	4135	5770	3115	4445	4374.70	3.32	-168594	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	649	-6.64	4.25	12	3.09	-648.00	1012.00	20150	20240806	-78.66	3780	20241115	13.76	20150	-78.66	20240806	3780	13.76	20241115	20150	-78.66	20240806	3780	13.76	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
6	20241129	121504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	-180	5	-4.05	1921725710	438753	124.11	4495	4790	4135	5770	3115	4445	4379.97	3.32	-158506	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	643	-6.58	4.21	12	2.91	-648.00	1012.00	20150	20240806	-78.83	3780	20241115	12.83	20150	-78.83	20240806	3780	12.83	20241115	20150	-78.83	20240806	3780	12.83	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
7	20241129	111506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	-280	5	-6.30	1130972630	254820	72.08	4495	4790	4155	5770	3115	4445	4438.32	3.32	-66394	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	628	-6.43	4.12	12	1.69	-648.00	1012.00	20150	20240806	-79.33	3780	20241115	10.19	20150	-79.33	20240806	3780	10.19	20241115	20150	-79.33	20240806	3780	10.19	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
8	20241129	101457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	-195	5	-4.39	1031454785	231059	65.36	4495	4790	4155	5770	3115	4445	4464.03	3.32	-55610	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	641	-6.56	4.20	12	1.53	-648.00	1012.00	20150	20240806	-78.91	3780	20241115	12.43	20150	-78.91	20240806	3780	12.43	20241115	20150	-78.91	20240806	3780	12.43	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
9	20241129	091503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	-55	5	-1.24	717823200	157211	44.47	4495	4790	4330	5770	3115	4445	4565.99	3.32	-36428	4821	4632	4321	4132	3821	4727	4227	75	1325	500	3110	5	1	15084370	662	-6.77	4.34	12	1.04	-648.00	1012.00	20150	20240806	-78.21	3780	20241115	16.14	20150	-78.21	20240806	3780	16.14	20241115	20150	-78.21	20240806	3780	16.14	20241115	0.63	N	460470	500	75 억	501024	N	N	N	N
10	20241128	161442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4445	375	2	9.21	1497686545	346572	272.14	4140	4510	4010	5290	2850	4070	4321.18	3.11	33602	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	671	-6.86	4.39	12	2.30	-648.00	1012.00	20150	20240806	-77.94	3780	20241115	17.59	20150	-77.94	20240806	3780	17.59	20241115	20150	-77.94	20240806	3780	17.59	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
11	20241128	151511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	380	2	9.34	1376068235	319220	250.66	4140	4510	4010	5290	2850	4070	4310.72	3.11	32037	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	671	-6.87	4.40	12	2.12	-648.00	1012.00	20150	20240806	-77.92	3780	20241115	17.72	20150	-77.92	20240806	3780	17.72	20241115	20150	-77.92	20240806	3780	17.72	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
12	20241128	141509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4335	265	2	6.51	959061450	225000	176.68	4140	4420	4010	5290	2850	4070	4262.50	3.11	20435	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	654	-6.69	4.28	12	1.49	-648.00	1012.00	20150	20240806	-78.49	3780	20241115	14.68	20150	-78.49	20240806	3780	14.68	20241115	20150	-78.49	20240806	3780	14.68	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
13	20241128	131505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4310	240	2	5.90	841849725	197844	155.35	4140	4420	4010	5290	2850	4070	4255.12	3.11	18587	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	650	-6.65	4.26	12	1.31	-648.00	1012.00	20150	20240806	-78.61	3780	20241115	14.02	20150	-78.61	20240806	3780	14.02	20241115	20150	-78.61	20240806	3780	14.02	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
14	20241128	121503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	200	2	4.91	769109655	180919	142.06	4140	4420	4010	5290	2850	4070	4251.13	3.11	23493	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	644	-6.59	4.22	12	1.20	-648.00	1012.00	20150	20240806	-78.81	3780	20241115	12.96	20150	-78.81	20240806	3780	12.96	20241115	20150	-78.81	20240806	3780	12.96	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
15	20241128	111508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4260	190	2	4.67	720096835	169388	133.01	4140	4420	4010	5290	2850	4070	4251.17	3.11	25602	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	643	-6.57	4.21	12	1.12	-648.00	1012.00	20150	20240806	-78.86	3780	20241115	12.70	20150	-78.86	20240806	3780	12.70	20241115	20150	-78.86	20240806	3780	12.70	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
16	20241128	101504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	210	2	5.16	445207490	105705	83.00	4140	4315	4010	5290	2850	4070	4211.79	3.11	29817	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	646	-6.60	4.23	12	0.70	-648.00	1012.00	20150	20240806	-78.76	3780	20241115	13.23	20150	-78.76	20240806	3780	13.23	20241115	20150	-78.76	20240806	3780	13.23	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
17	20241128	091502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	70	2	1.72	49027460	11916	9.36	4140	4190	4010	5290	2850	4070	4114.42	3.11	1706	4560	4315	4155	3910	3750	4235	3830	75	1220	500	2840	5	1	15084370	624	-6.39	4.09	12	0.08	-648.00	1012.00	20150	20240806	-79.45	3780	20241115	9.52	20150	-79.45	20240806	3780	9.52	20241115	20150	-79.45	20240806	3780	9.52	20241115	0.65	N	460470	500	75 억	468834	N	N	N	N
18	20241127	161425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-80	5	-1.93	515785080	127123	216.38	4150	4400	3995	5390	2905	4150	4057.36	2.90	31773	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	614	-6.28	4.02	12	0.84	-648.00	1012.00	20150	20240806	-79.80	3780	20241115	7.67	20150	-79.80	20240806	3780	7.67	20241115	20150	-79.80	20240806	3780	7.67	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
19	20241127	151453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-70	5	-1.69	497415900	122604	208.69	4150	4400	3995	5390	2905	4150	4057.09	2.90	29592	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	615	-6.30	4.03	12	0.81	-648.00	1012.00	20150	20240806	-79.75	3780	20241115	7.94	20150	-79.75	20240806	3780	7.94	20241115	20150	-79.75	20240806	3780	7.94	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
20	20241127	141445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	-125	5	-3.01	443751610	109347	186.13	4150	4400	3995	5390	2905	4150	4058.20	2.90	24888	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	607	-6.21	3.98	12	0.72	-648.00	1012.00	20150	20240806	-80.02	3780	20241115	6.48	20150	-80.02	20240806	3780	6.48	20241115	20150	-80.02	20240806	3780	6.48	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
21	20241127	131444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4025	-125	5	-3.01	396751760	97691	166.29	4150	4400	3995	5390	2905	4150	4061.29	2.90	20295	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	607	-6.21	3.98	12	0.65	-648.00	1012.00	20150	20240806	-80.02	3780	20241115	6.48	20150	-80.02	20240806	3780	6.48	20241115	20150	-80.02	20240806	3780	6.48	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
22	20241127	121500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	-120	5	-2.89	355816470	87515	148.96	4150	4400	3995	5390	2905	4150	4065.78	2.90	16864	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	608	-6.22	3.98	12	0.58	-648.00	1012.00	20150	20240806	-80.00	3780	20241115	6.61	20150	-80.00	20240806	3780	6.61	20241115	20150	-80.00	20240806	3780	6.61	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
23	20241127	111451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4020	-130	5	-3.13	224967925	54907	93.46	4150	4400	4000	5390	2905	4150	4097.25	2.90	-1944	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	606	-6.20	3.97	12	0.36	-648.00	1012.00	20150	20240806	-80.05	3780	20241115	6.35	20150	-80.05	20240806	3780	6.35	20241115	20150	-80.05	20240806	3780	6.35	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
24	20241127	101454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	-90	5	-2.17	132511335	31978	54.43	4150	4400	4050	5390	2905	4150	4143.83	2.90	-4900	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	612	-6.27	4.01	12	0.21	-648.00	1012.00	20150	20240806	-79.85	3780	20241115	7.41	20150	-79.85	20240806	3780	7.41	20241115	20150	-79.85	20240806	3780	7.41	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
25	20241127	091450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	-5	5	-0.12	48173120	11305	19.24	4150	4400	4130	5390	2905	4150	4261.22	2.90	-2340	4333	4241	4153	4061	3973	4287	4107	75	1240	500	2900	5	1	15084370	625	-6.40	4.10	12	0.07	-648.00	1012.00	20150	20240806	-79.43	3780	20241115	9.66	20150	-79.43	20240806	3780	9.66	20241115	20150	-79.43	20240806	3780	9.66	20241115	0.66	N	460470	500	75 억	437074	N	N	N	N
26	20241126	161425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	40	2	0.97	241218940	58391	66.07	4090	4245	4065	5340	2880	4110	4131.10	2.86	5226	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	626	-6.40	4.10	12	0.39	-648.00	1012.00	20150	20240806	-79.40	3780	20241115	9.79	20150	-79.40	20240806	3780	9.79	20241115	20150	-79.40	20240806	3780	9.79	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
27	20241126	151443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	40	2	0.97	239787255	58046	65.68	4090	4245	4065	5340	2880	4110	4130.99	2.86	5274	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	626	-6.40	4.10	12	0.38	-648.00	1012.00	20150	20240806	-79.40	3780	20241115	9.79	20150	-79.40	20240806	3780	9.79	20241115	20150	-79.40	20240806	3780	9.79	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
28	20241126	141445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	10	2	0.24	208476490	50452	57.08	4090	4245	4065	5340	2880	4110	4132.17	2.86	3956	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	621	-6.36	4.07	12	0.33	-648.00	1012.00	20150	20240806	-79.55	3780	20241115	8.99	20150	-79.55	20240806	3780	8.99	20241115	20150	-79.55	20240806	3780	8.99	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
29	20241126	131439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	5	2	0.12	183408020	44346	50.17	4090	4245	4065	5340	2880	4110	4135.84	2.86	4519	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	621	-6.35	4.07	12	0.29	-648.00	1012.00	20150	20240806	-79.58	3780	20241115	8.86	20150	-79.58	20240806	3780	8.86	20241115	20150	-79.58	20240806	3780	8.86	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
30	20241126	121447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	5	2	0.12	154932680	37434	42.35	4090	4245	4065	5340	2880	4110	4138.82	2.86	3594	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	621	-6.35	4.07	12	0.25	-648.00	1012.00	20150	20240806	-79.58	3780	20241115	8.86	20150	-79.58	20240806	3780	8.86	20241115	20150	-79.58	20240806	3780	8.86	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
31	20241126	111451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	10	2	0.24	145349230	35098	39.71	4090	4245	4065	5340	2880	4110	4141.24	2.86	3229	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	621	-6.36	4.07	12	0.23	-648.00	1012.00	20150	20240806	-79.55	3780	20241115	8.99	20150	-79.55	20240806	3780	8.99	20241115	20150	-79.55	20240806	3780	8.99	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
32	20241126	101503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-5	5	-0.12	136361470	32913	37.24	4090	4245	4065	5340	2880	4110	4143.09	2.86	2712	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	619	-6.33	4.06	12	0.22	-648.00	1012.00	20150	20240806	-79.63	3780	20241115	8.60	20150	-79.63	20240806	3780	8.60	20241115	20150	-79.63	20240806	3780	8.60	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
33	20241126	091449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	50	2	1.22	55438345	13425	15.19	4090	4190	4090	5340	2880	4110	4129.49	2.86	6047	4363	4236	4138	4011	3913	4187	3962	75	1230	500	2870	5	1	15084370	628	-6.42	4.11	12	0.09	-648.00	1012.00	20150	20240806	-79.35	3780	20241115	10.05	20150	-79.35	20240806	3780	10.05	20241115	20150	-79.35	20240806	3780	10.05	20241115	0.71	N	460470	500	75 억	431812	N	N	N	N
34	20241125	161409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4110	-55	5	-1.32	362210180	87385	63.81	4175	4265	4040	5410	2920	4165	4145.07	2.80	9641	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	620	-6.34	4.06	12	0.58	-648.00	1012.00	20150	20240806	-79.60	3780	20241115	8.73	20150	-79.60	20240806	3780	8.73	20241115	20150	-79.60	20240806	3780	8.73	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
35	20241125	151440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4130	-35	5	-0.84	354594200	85533	62.46	4175	4265	4040	5410	2920	4165	4145.70	2.80	9705	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	623	-6.37	4.08	12	0.57	-648.00	1012.00	20150	20240806	-79.50	3780	20241115	9.26	20150	-79.50	20240806	3780	9.26	20241115	20150	-79.50	20240806	3780	9.26	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
36	20241125	141434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-50	5	-1.20	324184105	78166	57.08	4175	4265	4040	5410	2920	4165	4147.38	2.80	10368	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	621	-6.35	4.07	12	0.52	-648.00	1012.00	20150	20240806	-79.58	3780	20241115	8.86	20150	-79.58	20240806	3780	8.86	20241115	20150	-79.58	20240806	3780	8.86	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
37	20241125	131423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-45	5	-1.08	293760430	70764	51.67	4175	4265	4040	5410	2920	4165	4151.27	2.80	10761	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	621	-6.36	4.07	12	0.47	-648.00	1012.00	20150	20240806	-79.55	3780	20241115	8.99	20150	-79.55	20240806	3780	8.99	20241115	20150	-79.55	20240806	3780	8.99	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
38	20241125	121440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4125	-40	5	-0.96	248857215	59865	43.71	4175	4265	4040	5410	2920	4165	4156.97	2.80	5819	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	622	-6.37	4.08	12	0.40	-648.00	1012.00	20150	20240806	-79.53	3780	20241115	9.13	20150	-79.53	20240806	3780	9.13	20241115	20150	-79.53	20240806	3780	9.13	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
39	20241125	111435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-25	5	-0.60	170407425	40769	29.77	4175	4265	4100	5410	2920	4165	4179.83	2.80	795	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	624	-6.39	4.09	12	0.27	-648.00	1012.00	20150	20240806	-79.45	3780	20241115	9.52	20150	-79.45	20240806	3780	9.52	20241115	20150	-79.45	20240806	3780	9.52	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
40	20241125	101419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4180	15	2	0.36	111892310	26615	19.43	4175	4265	4130	5410	2920	4165	4204.11	2.80	-645	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	631	-6.45	4.13	12	0.18	-648.00	1012.00	20150	20240806	-79.26	3780	20241115	10.58	20150	-79.26	20240806	3780	10.58	20241115	20150	-79.26	20240806	3780	10.58	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
41	20241125	091417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	100	2	2.40	32324580	7661	5.59	4175	4265	4175	5410	2920	4165	4219.37	2.80	2201	4335	4250	4105	4020	3875	4292	4062	75	1245	500	2910	5	1	15084370	643	-6.58	4.21	12	0.05	-648.00	1012.00	20150	20240806	-78.83	3780	20241115	12.83	20150	-78.83	20240806	3780	12.83	20241115	20150	-78.83	20240806	3780	12.83	20241115	0.74	N	460470	500	75 억	422083	N	N	N	N
42	20241122	161259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	225	2	5.71	561039310	136420	131.77	3990	4190	3960	5120	2760	3940	4112.31	2.77	7994	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	628	-6.43	4.12	12	0.90	-648.00	1012.00	20150	20240806	-79.33	3780	20241115	10.19	20150	-79.33	20240806	3780	10.19	20241115	20150	-79.33	20240806	3780	10.19	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
43	20241122	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	220	2	5.58	527231440	128315	123.94	3990	4190	3960	5120	2760	3940	4108.88	2.77	6943	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	628	-6.42	4.11	12	0.85	-648.00	1012.00	20150	20240806	-79.35	3780	20241115	10.05	20150	-79.35	20240806	3780	10.05	20241115	20150	-79.35	20240806	3780	10.05	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
44	20241122	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	135	2	3.43	451467095	110019	106.27	3990	4190	3960	5120	2760	3940	4103.54	2.77	7720	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	615	-6.29	4.03	12	0.73	-648.00	1012.00	20150	20240806	-79.78	3780	20241115	7.80	20150	-79.78	20240806	3780	7.80	20241115	20150	-79.78	20240806	3780	7.80	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
45	20241122	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	150	2	3.81	386458305	94005	90.80	3990	4190	3960	5120	2760	3940	4111.04	2.77	3279	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	617	-6.31	4.04	12	0.62	-648.00	1012.00	20150	20240806	-79.70	3780	20241115	8.20	20150	-79.70	20240806	3780	8.20	20241115	20150	-79.70	20240806	3780	8.20	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
46	20241122	121321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	160	2	4.06	356900065	86810	83.85	3990	4190	3960	5120	2760	3940	4111.28	2.77	4068	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	618	-6.33	4.05	12	0.58	-648.00	1012.00	20150	20240806	-79.65	3780	20241115	8.47	20150	-79.65	20240806	3780	8.47	20241115	20150	-79.65	20240806	3780	8.47	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
47	20241122	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	220	2	5.58	319950795	77815	75.16	3990	4190	3960	5120	2760	3940	4111.69	2.77	1053	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	628	-6.42	4.11	12	0.52	-648.00	1012.00	20150	20240806	-79.35	3780	20241115	10.05	20150	-79.35	20240806	3780	10.05	20241115	20150	-79.35	20240806	3780	10.05	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
48	20241122	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	140	2	3.55	107307000	26434	25.53	3990	4105	3960	5120	2760	3940	4059.43	2.77	7033	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	615	-6.30	4.03	12	0.18	-648.00	1012.00	20150	20240806	-79.75	3780	20241115	7.94	20150	-79.75	20240806	3780	7.94	20241115	20150	-79.75	20240806	3780	7.94	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
49	20241122	091321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	110	2	2.79	26976735	6722	6.49	3990	4055	3960	5120	2760	3940	4013.20	2.77	2965	4090	4015	3945	3870	3800	3980	3835	75	1180	500	2750	5	1	15084370	611	-6.25	4.00	12	0.04	-648.00	1012.00	20150	20240806	-79.90	3780	20241115	7.14	20150	-79.90	20240806	3780	7.14	20241115	20150	-79.90	20240806	3780	7.14	20241115	0.62	N	460470	500	75 억	417980	N	N	N	N
50	20241121	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	-100	5	-2.48	406939865	103005	21.28	4000	4020	3875	5250	2830	4040	3950.70	2.84	-4101	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	594	-6.08	3.89	12	0.68	-648.00	1012.00	20150	20240806	-80.45	3780	20241115	4.23	20150	-80.45	20240806	3780	4.23	20241115	20150	-80.45	20240806	3780	4.23	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
51	20241121	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	-75	5	-1.86	383235330	96995	20.04	4000	4020	3875	5250	2830	4040	3951.06	2.84	-2403	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	598	-6.12	3.92	12	0.64	-648.00	1012.00	20150	20240806	-80.32	3780	20241115	4.89	20150	-80.32	20240806	3780	4.89	20241115	20150	-80.32	20240806	3780	4.89	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
52	20241121	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-65	5	-1.61	328155740	83086	17.16	4000	4020	3875	5250	2830	4040	3949.56	2.84	-4251	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	600	-6.13	3.93	12	0.55	-648.00	1012.00	20150	20240806	-80.27	3780	20241115	5.16	20150	-80.27	20240806	3780	5.16	20241115	20150	-80.27	20240806	3780	5.16	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
53	20241121	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-45	5	-1.11	305188595	77320	15.97	4000	4020	3875	5250	2830	4040	3947.05	2.84	-2488	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	603	-6.17	3.95	12	0.51	-648.00	1012.00	20150	20240806	-80.17	3780	20241115	5.69	20150	-80.17	20240806	3780	5.69	20241115	20150	-80.17	20240806	3780	5.69	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
54	20241121	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	-75	5	-1.86	255468245	64808	13.39	4000	4020	3875	5250	2830	4040	3941.89	2.84	-452	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	598	-6.12	3.92	12	0.43	-648.00	1012.00	20150	20240806	-80.32	3780	20241115	4.89	20150	-80.32	20240806	3780	4.89	20241115	20150	-80.32	20240806	3780	4.89	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
55	20241121	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-55	5	-1.36	228033350	57904	11.96	4000	4005	3875	5250	2830	4040	3938.08	2.84	-1394	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	601	-6.15	3.94	12	0.38	-648.00	1012.00	20150	20240806	-80.22	3780	20241115	5.42	20150	-80.22	20240806	3780	5.42	20241115	20150	-80.22	20240806	3780	5.42	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
56	20241121	101326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-80	5	-1.98	163959805	41726	8.62	4000	4005	3875	5250	2830	4040	3929.37	2.84	-2299	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	597	-6.11	3.91	12	0.28	-648.00	1012.00	20150	20240806	-80.35	3780	20241115	4.76	20150	-80.35	20240806	3780	4.76	20241115	20150	-80.35	20240806	3780	4.76	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
57	20241121	091326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	-100	5	-2.48	46852105	11801	2.44	4000	4005	3935	5250	2830	4040	3970.03	2.84	-3279	4600	4320	4060	3780	3520	4460	3920	75	1210	500	2820	5	1	15084370	594	-6.08	3.89	12	0.08	-648.00	1012.00	20150	20240806	-80.45	3780	20241115	4.23	20150	-80.45	20240806	3780	4.23	20241115	20150	-80.45	20240806	3780	4.23	20241115	0.60	N	460470	500	75 억	427840	N	N	N	N
58	20241120	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4040	160	2	4.12	1979905400	480743	603.29	3875	4340	3800	5040	2720	3880	4118.47	3.01	-23340	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	609	-6.23	3.99	12	3.19	-648.00	1012.00	20150	20240806	-79.95	3780	20241115	6.88	20150	-79.95	20240806	3780	6.88	20241115	20150	-79.95	20240806	3780	6.88	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
59	20241120	151334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4020	140	2	3.61	1940142660	470838	590.86	3875	4340	3800	5040	2720	3880	4120.62	3.01	-25084	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	606	-6.20	3.97	12	3.12	-648.00	1012.00	20150	20240806	-80.05	3780	20241115	6.35	20150	-80.05	20240806	3780	6.35	20241115	20150	-80.05	20240806	3780	6.35	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
60	20241120	141335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	150	2	3.87	1858257265	450468	565.30	3875	4340	3800	5040	2720	3880	4125.17	3.01	-35379	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	608	-6.22	3.98	12	2.99	-648.00	1012.00	20150	20240806	-80.00	3780	20241115	6.61	20150	-80.00	20240806	3780	6.61	20241115	20150	-80.00	20240806	3780	6.61	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
61	20241120	131335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4060	180	2	4.64	1773916490	429516	539.00	3875	4340	3800	5040	2720	3880	4130.04	3.01	-37572	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	612	-6.27	4.01	12	2.85	-648.00	1012.00	20150	20240806	-79.85	3780	20241115	7.41	20150	-79.85	20240806	3780	7.41	20241115	20150	-79.85	20240806	3780	7.41	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
62	20241120	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	320	2	8.25	1153254365	277689	348.47	3875	4340	3800	5040	2720	3880	4153.04	3.01	-41166	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	634	-6.48	4.15	12	1.84	-648.00	1012.00	20150	20240806	-79.16	3780	20241115	11.11	20150	-79.16	20240806	3780	11.11	20241115	20150	-79.16	20240806	3780	11.11	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
63	20241120	111337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	110	2	2.84	234276185	59647	74.85	3875	4050	3800	5040	2720	3880	3927.71	3.01	9158	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	602	-6.16	3.94	12	0.40	-648.00	1012.00	20150	20240806	-80.20	3780	20241115	5.56	20150	-80.20	20240806	3780	5.56	20241115	20150	-80.20	20240806	3780	5.56	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
64	20241120	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-5	5	-0.13	104024240	26872	33.72	3875	3955	3800	5040	2720	3880	3871.10	3.01	-550	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	585	-5.98	3.83	12	0.18	-648.00	1012.00	20150	20240806	-80.77	3780	20241115	2.51	20150	-80.77	20240806	3780	2.51	20241115	20150	-80.77	20240806	3780	2.51	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
65	20241120	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	40	2	1.03	32388000	8286	10.40	3875	3955	3875	5040	2720	3880	3908.76	3.01	1675	4000	3940	3880	3820	3760	3910	3790	75	1160	500	2710	5	1	15084370	591	-6.05	3.87	12	0.05	-648.00	1012.00	20150	20240806	-80.55	3780	20241115	3.70	20150	-80.55	20240806	3780	3.70	20241115	20150	-80.55	20240806	3780	3.70	20241115	0.59	N	460470	500	75 억	454266	N	N	N	N
66	20241119	161218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-80	5	-2.02	306755570	79412	40.70	3900	3940	3820	5140	2775	3960	3862.77	2.99	2637	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	585	-5.99	3.83	12	0.53	-648.00	1012.00	20150	20240806	-80.74	3780	20241115	2.65	20150	-80.74	20240806	3780	2.65	20241115	20150	-80.74	20240806	3780	2.65	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
67	20241119	151243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	-100	5	-2.53	290879690	75322	38.61	3900	3935	3820	5140	2775	3960	3861.82	2.99	2373	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	582	-5.96	3.81	12	0.50	-648.00	1012.00	20150	20240806	-80.84	3780	20241115	2.12	20150	-80.84	20240806	3780	2.12	20241115	20150	-80.84	20240806	3780	2.12	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
68	20241119	141239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3855	-105	5	-2.65	259434240	67163	34.43	3900	3935	3820	5140	2775	3960	3862.76	2.99	-240	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	582	-5.95	3.81	12	0.45	-648.00	1012.00	20150	20240806	-80.87	3780	20241115	1.98	20150	-80.87	20240806	3780	1.98	20241115	20150	-80.87	20240806	3780	1.98	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
69	20241119	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3860	-100	5	-2.53	224873240	58203	29.83	3900	3935	3820	5140	2775	3960	3863.60	2.99	-4559	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	582	-5.96	3.81	12	0.39	-648.00	1012.00	20150	20240806	-80.84	3780	20241115	2.12	20150	-80.84	20240806	3780	2.12	20241115	20150	-80.84	20240806	3780	2.12	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
70	20241119	121229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3845	-115	5	-2.90	196690050	50875	26.08	3900	3935	3820	5140	2775	3960	3866.14	2.99	-7993	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	580	-5.93	3.80	12	0.34	-648.00	1012.00	20150	20240806	-80.92	3780	20241115	1.72	20150	-80.92	20240806	3780	1.72	20241115	20150	-80.92	20240806	3780	1.72	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
71	20241119	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	-110	5	-2.78	163824150	42307	21.69	3900	3935	3820	5140	2775	3960	3872.27	2.99	-8557	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	581	-5.94	3.80	12	0.28	-648.00	1012.00	20150	20240806	-80.89	3780	20241115	1.85	20150	-80.89	20240806	3780	1.85	20241115	20150	-80.89	20240806	3780	1.85	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
72	20241119	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3845	-115	5	-2.90	117336000	30215	15.49	3900	3935	3830	5140	2775	3960	3883.37	2.99	-5035	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	580	-5.93	3.80	12	0.20	-648.00	1012.00	20150	20240806	-80.92	3780	20241115	1.72	20150	-80.92	20240806	3780	1.72	20241115	20150	-80.92	20240806	3780	1.72	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
73	20241119	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-80	5	-2.02	45827575	11775	6.04	3900	3935	3860	5140	2775	3960	3891.94	2.99	-3329	4293	4126	3973	3806	3653	4210	3890	75	1180	500	2770	5	1	15084370	585	-5.99	3.83	12	0.08	-648.00	1012.00	20150	20240806	-80.74	3780	20241115	2.65	20150	-80.74	20240806	3780	2.65	20241115	20150	-80.74	20240806	3780	2.65	20241115	0.58	N	460470	500	75 억	451481	N	N	N	N
74	20241118	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	50	2	1.28	772928095	195028	132.84	3820	4140	3820	5080	2740	3910	3963.20	2.61	58386	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	597	-6.11	3.91	12	1.29	-648.00	1012.00	20150	20240806	-80.35	3780	20241115	4.76	20150	-80.35	20240806	3780	4.76	20241115	20150	-80.35	20240806	3780	4.76	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
75	20241118	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	40	2	1.02	757750115	191182	130.22	3820	4140	3820	5080	2740	3910	3963.53	2.61	56662	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	596	-6.10	3.90	12	1.27	-648.00	1012.00	20150	20240806	-80.40	3780	20241115	4.50	20150	-80.40	20240806	3780	4.50	20241115	20150	-80.40	20240806	3780	4.50	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
76	20241118	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	15	2	0.38	719391140	181464	123.60	3820	4140	3820	5080	2740	3910	3964.41	2.61	51151	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	592	-6.06	3.88	12	1.20	-648.00	1012.00	20150	20240806	-80.52	3780	20241115	3.84	20150	-80.52	20240806	3780	3.84	20241115	20150	-80.52	20240806	3780	3.84	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
77	20241118	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	15	2	0.38	657966085	165737	112.89	3820	4140	3820	5080	2740	3910	3969.98	2.61	43467	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	592	-6.06	3.88	12	1.10	-648.00	1012.00	20150	20240806	-80.52	3780	20241115	3.84	20150	-80.52	20240806	3780	3.84	20241115	20150	-80.52	20240806	3780	3.84	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
78	20241118	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3910	0	3	0.00	564363150	141799	96.58	3820	4140	3820	5080	2740	3910	3980.08	2.61	35441	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	590	-6.03	3.86	12	0.94	-648.00	1012.00	20150	20240806	-80.60	3780	20241115	3.44	20150	-80.60	20240806	3780	3.44	20241115	20150	-80.60	20240806	3780	3.44	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
79	20241118	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	50	2	1.28	452536935	113336	77.19	3820	4140	3820	5080	2740	3910	3992.96	2.61	27217	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	597	-6.11	3.91	12	0.75	-648.00	1012.00	20150	20240806	-80.35	3780	20241115	4.76	20150	-80.35	20240806	3780	4.76	20241115	20150	-80.35	20240806	3780	4.76	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
80	20241118	101227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	80	2	2.05	327818180	81798	55.71	3820	4140	3820	5080	2740	3910	4007.79	2.61	25600	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	602	-6.16	3.94	12	0.54	-648.00	1012.00	20150	20240806	-80.20	3780	20241115	5.56	20150	-80.20	20240806	3780	5.56	20241115	20150	-80.20	20240806	3780	5.56	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
81	20241118	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	75	2	1.92	79579490	20432	13.92	3820	4005	3820	5080	2740	3910	3894.76	2.61	7501	4096	4002	3891	3797	3686	3947	3742	75	1170	500	2730	5	1	15084370	601	-6.15	3.94	12	0.14	-648.00	1012.00	20150	20240806	-80.22	3780	20241115	5.42	20150	-80.22	20240806	3780	5.42	20241115	20150	-80.22	20240806	3780	5.42	20241115	0.61	N	460470	500	75 억	393289	N	N	N	N
82	20241115	161317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3910	-95	5	-2.37	565626875	146155	151.37	3930	3985	3780	5200	2805	4005	3869.87	2.31	43952	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	590	-6.03	3.86	12	0.97	-648.00	1012.00	20150	20240806	-80.60	3780	20241115	3.44	20150	-80.60	20240806	3780	3.44	20241115	20150	-80.60	20240806	3780	3.44	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
83	20241115	151351	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3885	-120	5	-3.00	557159450	143984	149.12	3930	3985	3780	5200	2805	4005	3869.57	2.31	43282	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	586	-6.00	3.84	12	0.95	-648.00	1012.00	20150	20240806	-80.72	3780	20241115	2.78	20150	-80.72	20240806	3780	2.78	20241115	20150	-80.72	20240806	3780	2.78	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
84	20241115	141334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3925	-80	5	-2.00	490767885	127016	131.55	3930	3945	3780	5200	2805	4005	3863.80	2.31	44903	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	592	-6.06	3.88	12	0.84	-648.00	1012.00	20150	20240806	-80.52	3780	20241115	3.84	20150	-80.52	20240806	3780	3.84	20241115	20150	-80.52	20240806	3780	3.84	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
85	20241115	131333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3915	-90	5	-2.25	447929090	116010	120.15	3930	3945	3780	5200	2805	4005	3861.09	2.31	43580	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	591	-6.04	3.87	12	0.77	-648.00	1012.00	20150	20240806	-80.57	3780	20241115	3.57	20150	-80.57	20240806	3780	3.57	20241115	20150	-80.57	20240806	3780	3.57	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
86	20241115	121336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3850	-155	5	-3.87	341537320	88587	91.75	3930	3945	3780	5200	2805	4005	3855.35	2.31	26787	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	581	-5.94	3.80	12	0.59	-648.00	1012.00	20150	20240806	-80.89	3780	20241115	1.85	20150	-80.89	20240806	3780	1.85	20241115	20150	-80.89	20240806	3780	1.85	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
87	20241115	111303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3845	-160	5	-4.00	281938130	73086	75.69	3930	3945	3780	5200	2805	4005	3857.57	2.31	20143	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	580	-5.93	3.80	12	0.48	-648.00	1012.00	20150	20240806	-80.92	3780	20241115	1.72	20150	-80.92	20240806	3780	1.72	20241115	20150	-80.92	20240806	3780	1.72	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
88	20241115	101302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3805	-200	5	-4.99	173937005	44861	46.46	3930	3945	3800	5200	2805	4005	3877.17	2.31	10976	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	574	-5.87	3.76	12	0.30	-648.00	1012.00	20150	20240806	-81.12	3800	20241115	0.13	20150	-81.12	20240806	3800	0.13	20241115	20150	-81.12	20240806	3800	0.13	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
89	20241115	091219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3900	-105	5	-2.62	70851220	18236	18.89	3930	3945	3840	5200	2805	4005	3885.07	2.31	4112	4358	4181	4068	3891	3778	4125	3835	75	1195	500	2800	5	1	15084370	588	-6.02	3.85	12	0.12	-648.00	1012.00	20150	20240806	-80.65	3840	20241115	1.56	20150	-80.65	20240806	3840	1.56	20241115	20150	-80.65	20240806	3840	1.56	20241115	0.60	N	460470	500	75 억	349026	N	N	N	N
90	20241114	161255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3995	-145	5	-3.50	346198430	84943	77.31	4245	4245	3970	5380	2900	4140	4075.66	2.25	8378	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	603	-6.17	3.95	12	0.56	-648.00	1012.00	20150	20240806	-80.17	3970	20241114	0.63	20150	-80.17	20240806	3970	0.63	20241114	20150	-80.17	20240806	3970	0.63	20241114	0.54	N	460470	500	75 억	339898	N	N	N	N
91	20241114	151303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4030	-110	5	-2.66	287257070	70260	63.95	4245	4245	3970	5380	2900	4140	4088.49	2.25	10183	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	608	-6.22	3.98	12	0.47	-648.00	1012.00	20150	20240806	-80.00	3970	20241114	1.51	20150	-80.00	20240806	3970	1.51	20241114	20150	-80.00	20240806	3970	1.51	20241114	0.54	N	460470	500	75 억	339898	N	N	N	N
92	20241114	141254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4050	-90	5	-2.17	228491170	55673	50.67	4245	4245	3970	5380	2900	4140	4104.16	2.25	2389	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	611	-6.25	4.00	12	0.37	-648.00	1012.00	20150	20240806	-79.90	3970	20241114	2.02	20150	-79.90	20240806	3970	2.02	20241114	20150	-79.90	20240806	3970	2.02	20241114	0.54	N	460470	500	75 억	339898	N	N	N	N
93	20241114	131254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4070	-70	5	-1.69	211998090	51605	46.97	4245	4245	3970	5380	2900	4140	4108.09	2.25	873	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	614	-6.28	4.02	12	0.34	-648.00	1012.00	20150	20240806	-79.80	3970	20241114	2.52	20150	-79.80	20240806	3970	2.52	20241114	20150	-79.80	20240806	3970	2.52	20241114	0.54	N	460470	500	75 억	339898	N	N	N	N
94	20241114	121250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4090	-50	5	-1.21	167414205	40515	36.87	4245	4245	4010	5380	2900	4140	4132.15	2.25	-2287	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	617	-6.31	4.04	12	0.27	-648.00	1012.00	20150	20240806	-79.70	4010	20241114	2.00	20150	-79.70	20240806	4010	2.00	20241114	20150	-79.70	20240806	4010	2.00	20241114	0.54	N	460470	500	75 억	339898	N	N	N	N
95	20241114	111253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	0	3	0.00	109279870	26207	23.85	4245	4245	4120	5380	2900	4140	4169.87	2.25	-6748	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	624	-6.39	4.09	12	0.17	-648.00	1012.00	20150	20240806	-79.45	4100	20241113	0.98	20150	-79.45	20240806	4100	0.98	20241113	20150	-79.45	20240806	4100	0.98	20241113	0.54	N	460470	500	75 억	339898	N	N	N	N
96	20241114	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	60	2	1.45	20132905	4818	4.39	4245	4245	4155	5380	2900	4140	4178.69	2.25	2467	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	634	-6.48	4.15	12	0.03	-648.00	1012.00	20150	20240806	-79.16	4100	20241113	2.44	20150	-79.16	20240806	4100	2.44	20241113	20150	-79.16	20240806	4100	2.44	20241113	0.54	N	460470	500	75 억	339898	N	N	N	N
97	20241114	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	2.25	0	4293	4216	4158	4081	4023	4255	4120	75	1240	500	2890	5	1	15084370	624	-6.39	4.09	12	0.00	-648.00	1012.00	20150	20240806	-79.45	4100	20241113	0.98	20150	-79.45	20240806	4100	0.98	20241113	20150	-79.45	20240806	4100	0.98	20241113	0.54	N	460470	500	75 억	339898	N	N	N	N
98	20241113	160858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4140	15	2	0.36	452783040	108806	54.58	4130	4235	4100	5360	2890	4125	4161.45	2.13	17822	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	624	-6.39	4.09	12	0.72	-648.00	1012.00	20150	20240806	-79.45	4100	20241113	0.98	20150	-79.45	20240806	4100	0.98	20241113	20150	-79.45	20240806	4100	0.98	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
99	20241113	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4140	15	2	0.36	407684430	97854	49.09	4130	4235	4105	5360	2890	4125	4166.25	2.13	15485	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	624	-6.39	4.09	12	0.65	-648.00	1012.00	20150	20240806	-79.45	4105	20241113	0.85	20150	-79.45	20240806	4105	0.85	20241113	20150	-79.45	20240806	4105	0.85	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
100	20241113	140934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4160	35	2	0.85	354141135	84971	42.63	4130	4235	4105	5360	2890	4125	4167.79	2.13	14158	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	628	-6.42	4.11	12	0.56	-648.00	1012.00	20150	20240806	-79.35	4105	20241113	1.34	20150	-79.35	20240806	4105	1.34	20241113	20150	-79.35	20240806	4105	1.34	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
101	20241113	130936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4180	55	2	1.33	325901160	78208	39.23	4130	4235	4105	5360	2890	4125	4167.11	2.13	12362	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	631	-6.45	4.13	12	0.52	-648.00	1012.00	20150	20240806	-79.26	4105	20241113	1.83	20150	-79.26	20240806	4105	1.83	20241113	20150	-79.26	20240806	4105	1.83	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
102	20241113	120925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4180	55	2	1.33	298940550	71746	35.99	4130	4235	4105	5360	2890	4125	4166.65	2.13	9846	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	631	-6.45	4.13	12	0.48	-648.00	1012.00	20150	20240806	-79.26	4105	20241113	1.83	20150	-79.26	20240806	4105	1.83	20241113	20150	-79.26	20240806	4105	1.83	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
103	20241113	110921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4195	70	2	1.70	254242465	60977	30.59	4130	4235	4105	5360	2890	4125	4169.48	2.13	7473	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	633	-6.47	4.15	12	0.40	-648.00	1012.00	20150	20240806	-79.18	4105	20241113	2.19	20150	-79.18	20240806	4105	2.19	20241113	20150	-79.18	20240806	4105	2.19	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
104	20241113	100922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4150	25	2	0.61	183341945	43936	22.04	4130	4235	4105	5360	2890	4125	4172.93	2.13	5755	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	626	-6.40	4.10	12	0.29	-648.00	1012.00	20150	20240806	-79.40	4105	20241113	1.10	20150	-79.40	20240806	4105	1.10	20241113	20150	-79.40	20240806	4105	1.10	20241113	0.48	N	460470	500	75 억	322030	N	N	N	N
105	20241113	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	50	2	1.21	25485075	6085	3.05	4130	4220	4130	5360	2890	4125	4188.18	2.13	3590	4515	4320	4215	4020	3915	4267	3967	75	1235	500	2880	5	1	15084370	630	-6.44	4.13	12	0.04	-648.00	1012.00	20150	20240806	-79.28	4110	20241112	1.58	20150	-79.28	20240806	4110	1.58	20241112	20150	-79.28	20240806	4110	1.58	20241112	0.48	N	460470	500	75 억	322030	N	N	N	N
106	20241112	161208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4125	-295	5	-6.67	841182860	198516	92.44	4335	4410	4110	5740	3095	4420	4237.27	2.00	20062	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	622	-6.37	4.08	12	1.32	-648.00	1012.00	20150	20240806	-79.53	4110	20241112	0.36	20150	-79.53	20240806	4110	0.36	20241112	20150	-79.53	20240806	4110	0.36	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
107	20241112	151222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4155	-265	5	-6.00	811514040	191344	89.10	4335	4410	4110	5740	3095	4420	4240.97	2.00	18948	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	627	-6.41	4.11	12	1.27	-648.00	1012.00	20150	20240806	-79.38	4110	20241112	1.09	20150	-79.38	20240806	4110	1.09	20241112	20150	-79.38	20240806	4110	1.09	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
108	20241112	141225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4210	-210	5	-4.75	693102540	162861	75.84	4335	4410	4165	5740	3095	4420	4255.62	2.00	11133	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	635	-6.50	4.16	12	1.08	-648.00	1012.00	20150	20240806	-79.11	4165	20241112	1.08	20150	-79.11	20240806	4165	1.08	20241112	20150	-79.11	20240806	4165	1.08	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
109	20241112	131231	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4240	-180	5	-4.07	490768575	114820	53.47	4335	4410	4230	5740	3095	4420	4274.02	2.00	8031	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	640	-6.54	4.19	12	0.76	-648.00	1012.00	20150	20240806	-78.96	4230	20241112	0.24	20150	-78.96	20240806	4230	0.24	20241112	20150	-78.96	20240806	4230	0.24	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
110	20241112	121220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4250	-170	5	-3.85	436518585	102070	47.53	4335	4410	4230	5740	3095	4420	4276.42	2.00	3529	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	641	-6.56	4.20	12	0.68	-648.00	1012.00	20150	20240806	-78.91	4230	20241112	0.47	20150	-78.91	20240806	4230	0.47	20241112	20150	-78.91	20240806	4230	0.47	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
111	20241112	111214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4255	-165	5	-3.73	357636185	83485	38.88	4335	4410	4235	5740	3095	4420	4283.56	2.00	-1810	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	642	-6.57	4.20	12	0.55	-648.00	1012.00	20150	20240806	-78.88	4235	20241112	0.47	20150	-78.88	20240806	4235	0.47	20241112	20150	-78.88	20240806	4235	0.47	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
112	20241112	101214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4255	-165	5	-3.73	272563425	63513	29.58	4335	4410	4235	5740	3095	4420	4291.11	2.00	-4044	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	642	-6.57	4.20	12	0.42	-648.00	1012.00	20150	20240806	-78.88	4235	20241112	0.47	20150	-78.88	20240806	4235	0.47	20241112	20150	-78.88	20240806	4235	0.47	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
113	20241112	091214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4330	-90	5	-2.04	79901145	18428	8.58	4335	4410	4290	5740	3095	4420	4335.06	2.00	-4864	4753	4586	4448	4281	4143	4517	4212	75	1320	500	3090	5	1	15084370	653	-6.68	4.28	12	0.12	-648.00	1012.00	20150	20240806	-78.51	4290	20241112	0.93	20150	-78.51	20240806	4290	0.93	20241112	20150	-78.51	20240806	4290	0.93	20241112	0.68	N	460470	500	75 억	301387	N	N	N	N
114	20241111	161202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4420	-160	5	-3.49	944254000	213827	90.91	4535	4615	4310	5950	3210	4580	4415.97	1.86	19680	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	667	-6.82	4.37	12	1.42	-648.00	1012.00	20150	20240806	-78.06	4310	20241111	2.55	20150	-78.06	20240806	4310	2.55	20241111	20150	-78.06	20240806	4310	2.55	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
115	20241111	151239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4475	-105	5	-2.29	917076175	207700	88.31	4535	4615	4310	5950	3210	4580	4415.39	1.86	18275	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	675	-6.91	4.42	12	1.38	-648.00	1012.00	20150	20240806	-77.79	4310	20241111	3.83	20150	-77.79	20240806	4310	3.83	20241111	20150	-77.79	20240806	4310	3.83	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
116	20241111	141222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4400	-180	5	-3.93	757780025	171806	73.05	4535	4615	4310	5950	3210	4580	4410.67	1.86	4448	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	664	-6.79	4.35	12	1.14	-648.00	1012.00	20150	20240806	-78.16	4310	20241111	2.09	20150	-78.16	20240806	4310	2.09	20241111	20150	-78.16	20240806	4310	2.09	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
117	20241111	131221	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4340	-240	5	-5.24	665346240	150671	64.06	4535	4615	4310	5950	3210	4580	4415.89	1.86	-1746	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	655	-6.70	4.29	12	1.00	-648.00	1012.00	20150	20240806	-78.46	4310	20241111	0.70	20150	-78.46	20240806	4310	0.70	20241111	20150	-78.46	20240806	4310	0.70	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
118	20241111	121216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4380	-200	5	-4.37	538135720	121419	51.62	4535	4615	4360	5950	3210	4580	4432.06	1.86	-6795	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	661	-6.76	4.33	12	0.80	-648.00	1012.00	20150	20240806	-78.26	4360	20241111	0.46	20150	-78.26	20240806	4360	0.46	20241111	20150	-78.26	20240806	4360	0.46	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
119	20241111	111212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4375	-205	5	-4.48	438259440	98626	41.93	4535	4615	4370	5950	3210	4580	4443.65	1.86	-6281	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	660	-6.75	4.32	12	0.65	-648.00	1012.00	20150	20240806	-78.29	4370	20241111	0.11	20150	-78.29	20240806	4370	0.11	20241111	20150	-78.29	20240806	4370	0.11	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
120	20241111	101205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4415	-165	5	-3.60	313080525	70146	29.82	4535	4615	4380	5950	3210	4580	4463.27	1.86	-8588	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	666	-6.81	4.36	12	0.47	-648.00	1012.00	20150	20240806	-78.09	4380	20241111	0.80	20150	-78.09	20240806	4380	0.80	20241111	20150	-78.09	20240806	4380	0.80	20241111	0.60	N	460470	500	75 억	281294	N	N	N	N
121	20241111	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4525	-55	5	-1.20	69661410	15339	6.52	4535	4615	4500	5950	3210	4580	4541.46	1.86	-3864	5013	4796	4633	4416	4253	4905	4525	75	1370	500	3200	5	1	15084370	683	-6.98	4.47	12	0.10	-648.00	1012.00	20150	20240806	-77.54	4470	20241108	1.23	20150	-77.54	20240806	4470	1.23	20241108	20150	-77.54	20240806	4470	1.23	20241108	0.60	N	460470	500	75 억	281294	N	N	N	N
122	20241108	161151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4580	-45	5	-0.97	1081560975	231648	17.45	4550	4850	4470	6010	3240	4625	4669.17	1.37	74857	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	691	-7.07	4.53	12	1.54	-648.00	1012.00	20150	20240806	-77.27	4470	20241108	2.46	20150	-77.27	20240806	4470	2.46	20241108	20150	-77.27	20240806	4470	2.46	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
123	20241108	151206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4585	-40	5	-0.86	1045510735	223783	16.85	4550	4850	4470	6010	3240	4625	4672.03	1.37	74283	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	692	-7.08	4.53	12	1.48	-648.00	1012.00	20150	20240806	-77.25	4470	20241108	2.57	20150	-77.25	20240806	4470	2.57	20241108	20150	-77.25	20240806	4470	2.57	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
124	20241108	141203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4610	-15	5	-0.32	955618145	204305	15.39	4550	4850	4470	6010	3240	4625	4677.47	1.37	72465	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	695	-7.11	4.56	12	1.35	-648.00	1012.00	20150	20240806	-77.12	4470	20241108	3.13	20150	-77.12	20240806	4470	3.13	20241108	20150	-77.12	20240806	4470	3.13	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
125	20241108	131205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4640	15	2	0.32	873551395	186495	14.05	4550	4850	4470	6010	3240	4625	4684.12	1.37	70410	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	700	-7.16	4.58	12	1.24	-648.00	1012.00	20150	20240806	-76.97	4470	20241108	3.80	20150	-76.97	20240806	4470	3.80	20241108	20150	-76.97	20240806	4470	3.80	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
126	20241108	121203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4675	50	2	1.08	829985160	177151	13.34	4550	4850	4470	6010	3240	4625	4685.26	1.37	71609	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	705	-7.21	4.62	12	1.17	-648.00	1012.00	20150	20240806	-76.80	4470	20241108	4.59	20150	-76.80	20240806	4470	4.59	20241108	20150	-76.80	20240806	4470	4.59	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
127	20241108	111207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4700	75	2	1.62	729847460	155757	11.73	4550	4850	4470	6010	3240	4625	4685.89	1.37	62139	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	709	-7.25	4.64	12	1.03	-648.00	1012.00	20150	20240806	-76.67	4470	20241108	5.15	20150	-76.67	20240806	4470	5.15	20241108	20150	-76.67	20240806	4470	5.15	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
128	20241108	101213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4750	125	2	2.70	586314190	125191	9.43	4550	4850	4470	6010	3240	4625	4683.46	1.37	50900	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	717	-7.33	4.69	12	0.83	-648.00	1012.00	20150	20240806	-76.43	4470	20241108	6.26	20150	-76.43	20240806	4470	6.26	20241108	20150	-76.43	20240806	4470	6.26	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
129	20241108	091202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4635	10	2	0.22	194138095	42522	3.20	4550	4690	4470	6010	3240	4625	4565.28	1.37	22061	5508	5066	4798	4356	4088	4932	4222	75	1385	500	3230	5	1	15084370	699	-7.15	4.58	12	0.28	-648.00	1012.00	20150	20240806	-77.00	4470	20241108	3.69	20150	-77.00	20240806	4470	3.69	20241108	20150	-77.00	20240806	4470	3.69	20241108	0.57	N	460470	500	75 억	206438	N	N	N	N
130	20241107	161155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4625	-40	5	-0.86	6458234800	1306853	1063.88	4750	5240	4530	6060	3270	4665	4942.38	1.98	-92325	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	698	-7.14	4.57	12	8.66	-648.00	1012.00	20150	20240806	-77.05	4530	20241107	2.10	20150	-77.05	20240806	4530	2.10	20241107	20150	-77.05	20240806	4530	2.10	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
131	20241107	151201	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4670	5	2	0.11	6268919625	1266141	1030.74	4750	5240	4530	6060	3270	4665	4951.21	1.98	-102356	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	704	-7.21	4.61	12	8.39	-648.00	1012.00	20150	20240806	-76.82	4530	20241107	3.09	20150	-76.82	20240806	4530	3.09	20241107	20150	-76.82	20240806	4530	3.09	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
132	20241107	141205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	70	2	1.50	1655110695	341873	278.31	4750	5090	4530	6060	3270	4665	4841.33	1.98	-11174	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	714	-7.31	4.68	12	2.27	-648.00	1012.00	20150	20240806	-76.50	4530	20241107	4.53	20150	-76.50	20240806	4530	4.53	20241107	20150	-76.50	20240806	4530	4.53	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
133	20241107	131205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4640	-25	5	-0.54	276527065	59927	48.79	4750	4750	4530	6060	3270	4665	4614.36	1.98	-286	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	700	-7.16	4.58	12	0.40	-648.00	1012.00	20150	20240806	-76.97	4530	20241107	2.43	20150	-76.97	20240806	4530	2.43	20241107	20150	-76.97	20240806	4530	2.43	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
134	20241107	121158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4655	-10	5	-0.21	256464120	55624	45.28	4750	4750	4530	6060	3270	4665	4610.62	1.98	-2217	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	702	-7.18	4.60	12	0.37	-648.00	1012.00	20150	20240806	-76.90	4530	20241107	2.76	20150	-76.90	20240806	4530	2.76	20241107	20150	-76.90	20240806	4530	2.76	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
135	20241107	111155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4585	-80	5	-1.71	225832315	48978	39.87	4750	4750	4530	6060	3270	4665	4610.84	1.98	-4334	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	692	-7.08	4.53	12	0.32	-648.00	1012.00	20150	20240806	-77.25	4530	20241107	1.21	20150	-77.25	20240806	4530	1.21	20241107	20150	-77.25	20240806	4530	1.21	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
136	20241107	101157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4550	-115	5	-2.47	175236470	37849	30.81	4750	4750	4550	6060	3270	4665	4629.84	1.98	-7682	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	686	-7.02	4.50	12	0.25	-648.00	1012.00	20150	20240806	-77.42	4550	20241107	0.00	20150	-77.42	20240806	4550	0.00	20241107	20150	-77.42	20240806	4550	0.00	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
137	20241107	091200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4630	-35	5	-0.75	63871125	13658	11.12	4750	4750	4625	6060	3270	4665	4676.50	1.98	-5708	5115	4890	4775	4550	4435	4832	4492	75	1395	500	3260	5	1	15084370	698	-7.15	4.58	12	0.09	-648.00	1012.00	20150	20240806	-77.02	4625	20241107	0.11	20150	-77.02	20240806	4625	0.11	20241107	20150	-77.02	20240806	4625	0.11	20241107	0.57	N	460470	500	75 억	298792	N	N	N	N
138	20241106	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4665	-235	5	-4.80	584136185	121779	167.74	4900	5000	4660	6370	3430	4900	4796.70	2.12	-20831	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	704	-7.20	4.61	12	0.81	-648.00	1012.00	20150	20240806	-76.85	4660	20241106	0.11	20150	-76.85	20240806	4660	0.11	20241106	20150	-76.85	20240806	4660	0.11	20241106	0.60	N	460470	500	75 억	319623	N	N	N	N
139	20241106	151245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4695	-205	5	-4.18	542990970	112977	155.62	4900	5000	4680	6370	3430	4900	4806.21	2.12	-17330	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	708	-7.25	4.64	12	0.75	-648.00	1012.00	20150	20240806	-76.70	4680	20241106	0.32	20150	-76.70	20240806	4680	0.32	20241106	20150	-76.70	20240806	4680	0.32	20241106	0.60	N	460470	500	75 억	319623	N	N	N	N
140	20241106	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4735	-165	5	-3.37	404988065	83689	115.27	4900	5000	4730	6370	3430	4900	4839.20	2.12	-5612	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	714	-7.31	4.68	12	0.55	-648.00	1012.00	20150	20240806	-76.50	4705	20241025	0.64	20150	-76.50	20240806	4705	0.64	20241025	20150	-76.50	20240806	4705	0.64	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
141	20241106	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	-140	5	-2.86	363516785	74946	103.23	4900	5000	4745	6370	3430	4900	4850.38	2.12	-5727	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	718	-7.35	4.70	12	0.50	-648.00	1012.00	20150	20240806	-76.38	4705	20241025	1.17	20150	-76.38	20240806	4705	1.17	20241025	20150	-76.38	20240806	4705	1.17	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
142	20241106	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4820	-80	5	-1.63	251892465	51659	71.16	4900	5000	4810	6370	3430	4900	4876.06	2.12	-3671	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	727	-7.44	4.76	12	0.34	-648.00	1012.00	20150	20240806	-76.08	4705	20241025	2.44	20150	-76.08	20240806	4705	2.44	20241025	20150	-76.08	20240806	4705	2.44	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
143	20241106	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4890	-10	5	-0.20	166642075	34056	46.91	4900	5000	4860	6370	3430	4900	4893.18	2.12	-808	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	738	-7.55	4.83	12	0.23	-648.00	1012.00	20150	20240806	-75.73	4705	20241025	3.93	20150	-75.73	20240806	4705	3.93	20241025	20150	-75.73	20240806	4705	3.93	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
144	20241106	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	-15	5	-0.31	123382175	25216	34.73	4900	5000	4860	6370	3430	4900	4893.01	2.12	-2916	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	737	-7.54	4.83	12	0.17	-648.00	1012.00	20150	20240806	-75.76	4705	20241025	3.83	20150	-75.76	20240806	4705	3.83	20241025	20150	-75.76	20240806	4705	3.83	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
145	20241106	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4895	-5	5	-0.10	40415150	8253	11.37	4900	5000	4860	6370	3430	4900	4897.03	2.12	-1442	5080	4990	4900	4810	4720	5035	4855	75	1470	500	3430	5	1	15084370	738	-7.55	4.84	12	0.05	-648.00	1012.00	20150	20240806	-75.71	4705	20241025	4.04	20150	-75.71	20240806	4705	4.04	20241025	20150	-75.71	20240806	4705	4.04	20241025	0.60	N	460470	500	75 억	319623	N	N	N	N
146	20241105	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	-50	5	-1.01	351975830	72144	29.52	4890	4990	4810	6430	3465	4950	4878.78	2.10	2516	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	739	-7.56	4.84	12	0.48	-648.00	1012.00	20150	20240806	-75.68	4705	20241025	4.14	20150	-75.68	20240806	4705	4.14	20241025	20150	-75.68	20240806	4705	4.14	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
147	20241105	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	-50	5	-1.01	333981860	68470	28.02	4890	4990	4810	6430	3465	4950	4877.78	2.10	3688	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	739	-7.56	4.84	12	0.45	-648.00	1012.00	20150	20240806	-75.68	4705	20241025	4.14	20150	-75.68	20240806	4705	4.14	20241025	20150	-75.68	20240806	4705	4.14	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
148	20241105	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-70	5	-1.41	304421770	62412	25.54	4890	4990	4810	6430	3465	4950	4877.62	2.10	1741	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	736	-7.53	4.82	12	0.41	-648.00	1012.00	20150	20240806	-75.78	4705	20241025	3.72	20150	-75.78	20240806	4705	3.72	20241025	20150	-75.78	20240806	4705	3.72	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
149	20241105	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-70	5	-1.41	277869460	56963	23.31	4890	4990	4810	6430	3465	4950	4878.07	2.10	459	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	736	-7.53	4.82	12	0.38	-648.00	1012.00	20150	20240806	-75.78	4705	20241025	3.72	20150	-75.78	20240806	4705	3.72	20241025	20150	-75.78	20240806	4705	3.72	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
150	20241105	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-70	5	-1.41	261279865	53563	21.92	4890	4990	4810	6430	3465	4950	4877.99	2.10	1200	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	736	-7.53	4.82	12	0.36	-648.00	1012.00	20150	20240806	-75.78	4705	20241025	3.72	20150	-75.78	20240806	4705	3.72	20241025	20150	-75.78	20240806	4705	3.72	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
151	20241105	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	-70	5	-1.41	204986340	42055	17.21	4890	4990	4810	6430	3465	4950	4874.24	2.10	-980	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	736	-7.53	4.82	12	0.28	-648.00	1012.00	20150	20240806	-75.78	4705	20241025	3.72	20150	-75.78	20240806	4705	3.72	20241025	20150	-75.78	20240806	4705	3.72	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
152	20241105	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	-120	5	-2.42	182481720	37423	15.31	4890	4990	4810	6430	3465	4950	4876.19	2.10	-1703	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	729	-7.45	4.77	12	0.25	-648.00	1012.00	20150	20240806	-76.03	4705	20241025	2.66	20150	-76.03	20240806	4705	2.66	20241025	20150	-76.03	20240806	4705	2.66	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
153	20241105	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4930	-20	5	-0.40	34233965	6984	2.86	4890	4990	4855	6430	3465	4950	4901.77	2.10	1583	5450	5200	4970	4720	4490	5325	4845	75	1480	500	3460	5	1	15084370	744	-7.61	4.87	12	0.05	-648.00	1012.00	20150	20240806	-75.53	4705	20241025	4.78	20150	-75.53	20240806	4705	4.78	20241025	20150	-75.53	20240806	4705	4.78	20241025	0.54	N	460470	500	75 억	317059	N	N	N	N
154	20241104	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	195	2	4.10	1221635060	243696	183.64	4740	5220	4740	6180	3330	4755	5013.01	1.59	77469	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	5	1	15084370	747	-7.64	4.89	12	1.62	-648.00	1012.00	20150	20240806	-75.43	4705	20241025	5.21	20150	-75.43	20240806	4705	5.21	20241025	20150	-75.43	20240806	4705	5.21	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
155	20241104	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	185	2	3.89	1193831220	238076	179.40	4740	5220	4740	6180	3330	4755	5014.50	1.59	75852	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	5	1	15084370	745	-7.62	4.88	12	1.58	-648.00	1012.00	20150	20240806	-75.48	4705	20241025	4.99	20150	-75.48	20240806	4705	4.99	20241025	20150	-75.48	20240806	4705	4.99	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
156	20241104	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	145	2	3.05	1133253795	225760	170.12	4740	5220	4740	6180	3330	4755	5019.73	1.59	68950	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	5	1	15084370	739	-7.56	4.84	12	1.50	-648.00	1012.00	20150	20240806	-75.68	4705	20241025	4.14	20150	-75.68	20240806	4705	4.14	20241025	20150	-75.68	20240806	4705	4.14	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
157	20241104	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	145	2	3.05	1049021210	208590	157.18	4740	5220	4740	6180	3330	4755	5029.11	1.59	58374	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	5	1	15084370	739	-7.56	4.84	12	1.38	-648.00	1012.00	20150	20240806	-75.68	4705	20241025	4.14	20150	-75.68	20240806	4705	4.14	20241025	20150	-75.68	20240806	4705	4.14	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
158	20241104	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	200	2	4.21	963332680	191141	144.04	4740	5220	4740	6180	3330	4755	5039.91	1.59	49239	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	5	1	15084370	747	-7.65	4.90	12	1.27	-648.00	1012.00	20150	20240806	-75.41	4705	20241025	5.31	20150	-75.41	20240806	4705	5.31	20241025	20150	-75.41	20240806	4705	5.31	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
159	20241104	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	245	2	5.15	897260705	177785	133.97	4740	5220	4740	6180	3330	4755	5046.89	1.59	43709	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	10	1	15084370	754	-7.72	4.94	12	1.18	-648.00	1012.00	20150	20240806	-75.19	4705	20241025	6.27	20150	-75.19	20240806	4705	6.27	20241025	20150	-75.19	20240806	4705	6.27	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
160	20241104	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	255	2	5.36	713419385	140789	106.09	4740	5220	4740	6180	3330	4755	5067.30	1.59	38341	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	10	1	15084370	756	-7.73	4.95	12	0.93	-648.00	1012.00	20150	20240806	-75.14	4705	20241025	6.48	20150	-75.14	20240806	4705	6.48	20241025	20150	-75.14	20240806	4705	6.48	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
161	20241104	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	255	2	5.36	84176555	17217	12.97	4740	5010	4740	6180	3330	4755	4889.17	1.59	3346	5055	4905	4805	4655	4555	4855	4605	75	1425	500	3320	10	1	15084370	756	-7.73	4.95	12	0.11	-648.00	1012.00	20150	20240806	-75.14	4705	20241025	6.48	20150	-75.14	20240806	4705	6.48	20241025	20150	-75.14	20240806	4705	6.48	20241025	0.52	N	460470	500	75 억	239541	N	N	N	N
162	20241101	161034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4755	-200	5	-4.04	628453255	131703	167.76	4955	4955	4705	6440	3470	4955	4771.91	1.75	-24293	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	717	-7.34	4.70	12	0.87	-648.00	1012.00	20150	20240806	-76.40	4705	20241101	1.06	20150	-76.40	20240806	4705	1.06	20241101	20150	-76.40	20240806	4705	1.06	20241101	0.53	N	460470	500	75 억	263785	N	N	N	N
163	20241101	151059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	-220	5	-4.44	566890515	118684	151.18	4955	4955	4705	6440	3470	4955	4776.47	1.75	-23158	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	714	-7.31	4.68	12	0.79	-648.00	1012.00	20150	20240806	-76.50	4705	20241101	0.64	20150	-76.50	20240806	4705	0.64	20241101	20150	-76.50	20240806	4705	0.64	20241101	0.53	N	460470	500	75 억	263785	N	N	N	N
164	20241101	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	-225	5	-4.54	516485255	108050	137.63	4955	4955	4705	6440	3470	4955	4780.06	1.75	-21686	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	713	-7.30	4.67	12	0.72	-648.00	1012.00	20150	20240806	-76.53	4705	20241101	0.53	20150	-76.53	20240806	4705	0.53	20241101	20150	-76.53	20240806	4705	0.53	20241101	0.53	N	460470	500	75 억	263785	N	N	N	N
165	20241101	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4770	-185	5	-3.73	419126995	87488	111.44	4955	4955	4755	6440	3470	4955	4790.68	1.75	-16768	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	720	-7.36	4.71	12	0.58	-648.00	1012.00	20150	20240806	-76.33	4705	20241025	1.38	20150	-76.33	20240806	4705	1.38	20241025	20150	-76.33	20240806	4705	1.38	20241025	0.53	N	460470	500	75 억	263785	N	N	N	N
166	20241101	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4810	-145	5	-2.93	325786360	67905	86.50	4955	4955	4765	6440	3470	4955	4797.68	1.75	-22194	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	726	-7.42	4.75	12	0.45	-648.00	1012.00	20150	20240806	-76.13	4705	20241025	2.23	20150	-76.13	20240806	4705	2.23	20241025	20150	-76.13	20240806	4705	2.23	20241025	0.53	N	460470	500	75 억	263785	N	N	N	N
167	20241101	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4775	-180	5	-3.63	309628700	64536	82.21	4955	4955	4765	6440	3470	4955	4797.77	1.75	-20313	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	720	-7.37	4.72	12	0.43	-648.00	1012.00	20150	20240806	-76.30	4705	20241025	1.49	20150	-76.30	20240806	4705	1.49	20241025	20150	-76.30	20240806	4705	1.49	20241025	0.53	N	460470	500	75 억	263785	N	N	N	N
168	20241101	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4770	-185	5	-3.73	214919980	44715	56.96	4955	4955	4765	6440	3470	4955	4806.44	1.75	-14114	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	720	-7.36	4.71	12	0.30	-648.00	1012.00	20150	20240806	-76.33	4705	20241025	1.38	20150	-76.33	20240806	4705	1.38	20241025	20150	-76.33	20240806	4705	1.38	20241025	0.53	N	460470	500	75 억	263785	N	N	N	N
169	20241101	091236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4820	-135	5	-2.72	55306355	11449	14.58	4955	4955	4780	6440	3470	4955	4830.67	1.75	3582	5145	5050	4905	4810	4665	5097	4857	75	1485	500	3460	5	1	15084370	727	-7.44	4.76	12	0.08	-648.00	1012.00	20150	20240806	-76.08	4705	20241025	2.44	20150	-76.08	20240806	4705	2.44	20241025	20150	-76.08	20240806	4705	2.44	20241025	0.53	N	460470	500	75 억	263785	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History