KissMeData/095270/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

71 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	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	40	2	1.01	29194870	7511	72.19	3950	4000	3845	5130	2765	3950	3886.95	0.58	-1033	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	597	90.68	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.91	3665	20241115	8.87	7810	-48.91	20240716	3665	8.87	20241115	7810	-48.91	20240716	3665	8.87	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
3	20241129	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	-50	5	-1.27	25585300	6592	63.35	3950	3950	3845	5130	2765	3950	3881.27	0.58	-909	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	584	88.64	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.06	3665	20241115	6.41	7810	-50.06	20240716	3665	6.41	20241115	7810	-50.06	20240716	3665	6.41	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
4	20241129	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	-45	5	-1.14	18183780	4690	45.07	3950	3950	3845	5130	2765	3950	3877.14	0.58	-371	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	585	88.75	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.00	3665	20241115	6.55	7810	-50.00	20240716	3665	6.55	20241115	7810	-50.00	20240716	3665	6.55	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
5	20241129	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	-50	5	-1.27	15704840	4054	38.96	3950	3950	3845	5130	2765	3950	3873.91	0.58	-198	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	584	88.64	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.06	3665	20241115	6.41	7810	-50.06	20240716	3665	6.41	20241115	7810	-50.06	20240716	3665	6.41	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
6	20241129	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	-60	5	-1.52	15576545	4021	38.64	3950	3950	3845	5130	2765	3950	3873.80	0.58	-179	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	582	88.41	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.19	3665	20241115	6.14	7810	-50.19	20240716	3665	6.14	20241115	7810	-50.19	20240716	3665	6.14	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
7	20241129	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-75	5	-1.90	15042265	3883	37.32	3950	3950	3845	5130	2765	3950	3873.88	0.58	-165	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	580	88.07	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.38	3665	20241115	5.73	7810	-50.38	20240716	3665	5.73	20241115	7810	-50.38	20240716	3665	5.73	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
8	20241129	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-75	5	-1.90	8159645	2097	20.15	3950	3950	3855	5130	2765	3950	3891.10	0.58	-131	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	580	88.07	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.38	3665	20241115	5.73	7810	-50.38	20240716	3665	5.73	20241115	7810	-50.38	20240716	3665	5.73	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
9	20241129	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	-45	5	-1.14	316685	81	0.78	3950	3950	3900	5130	2765	3950	3909.69	0.58	0	4070	4010	3955	3895	3840	3982	3867	75	1180	500	2840	5	1	14971256	585	88.75	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.00	3665	20241115	6.55	7810	-50.00	20240716	3665	6.55	20241115	7810	-50.00	20240716	3665	6.55	20241115	0.06	N	095270	500	74 억	87314	N	N	N	N
10	20241128	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	-50	5	-1.25	40841230	10397	88.36	4015	4015	3900	5200	2800	4000	3928.09	0.59	-918	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	591	89.77	0.84	12	0.07	44.00	4713.00	7810	20240716	-49.42	3665	20241115	7.78	7810	-49.42	20240716	3665	7.78	20241115	7810	-49.42	20240716	3665	7.78	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
11	20241128	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	-20	5	-0.50	39471530	10051	85.42	4015	4015	3900	5200	2800	4000	3927.12	0.59	-742	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	596	90.45	0.84	12	0.07	44.00	4713.00	7810	20240716	-49.04	3665	20241115	8.59	7810	-49.04	20240716	3665	8.59	20241115	7810	-49.04	20240716	3665	8.59	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
12	20241128	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	-65	5	-1.62	36547110	9311	79.13	4015	4015	3900	5200	2800	4000	3925.15	0.59	-607	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	589	89.43	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.62	3665	20241115	7.37	7810	-49.62	20240716	3665	7.37	20241115	7810	-49.62	20240716	3665	7.37	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
13	20241128	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	-70	5	-1.75	35008265	8920	75.81	4015	4015	3900	5200	2800	4000	3924.69	0.59	-412	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	588	89.32	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.68	3665	20241115	7.23	7810	-49.68	20240716	3665	7.23	20241115	7810	-49.68	20240716	3665	7.23	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
14	20241128	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	-65	5	-1.62	34733125	8850	75.21	4015	4015	3900	5200	2800	4000	3924.65	0.59	-399	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	589	89.43	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.62	3665	20241115	7.37	7810	-49.62	20240716	3665	7.37	20241115	7810	-49.62	20240716	3665	7.37	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
15	20241128	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3945	-55	5	-1.38	25737580	6551	55.67	4015	4015	3900	5200	2800	4000	3928.80	0.59	-265	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	591	89.66	0.84	12	0.04	44.00	4713.00	7810	20240716	-49.49	3665	20241115	7.64	7810	-49.49	20240716	3665	7.64	20241115	7810	-49.49	20240716	3665	7.64	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
16	20241128	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-15	5	-0.38	9494505	2410	20.48	4015	4015	3900	5200	2800	4000	3939.63	0.59	229	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	597	90.57	0.85	12	0.02	44.00	4713.00	7810	20240716	-48.98	3665	20241115	8.73	7810	-48.98	20240716	3665	8.73	20241115	7810	-48.98	20240716	3665	8.73	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
17	20241128	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4015	15	2	0.38	120450	30	0.25	4015	4015	4015	5200	2800	4000	4015.00	0.59	-30	4083	4041	3983	3941	3883	4050	3950	75	1200	500	2880	5	1	14971256	601	91.25	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.59	3665	20241115	9.55	7810	-48.59	20240716	3665	9.55	20241115	7810	-48.59	20240716	3665	9.55	20241115	0.06	N	095270	500	74 억	88232	N	N	N	N
18	20241127	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	0	3	0.00	46944790	11767	116.26	4000	4025	3925	5200	2800	4000	3989.53	0.63	-5689	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	599	90.91	0.85	12	0.08	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
19	20241127	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-10	5	-0.25	38028555	9539	94.25	4000	4025	3925	5200	2800	4000	3986.64	0.63	-5684	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	597	90.68	0.85	12	0.06	44.00	4713.00	7810	20240716	-48.91	3665	20241115	8.87	7810	-48.91	20240716	3665	8.87	20241115	7810	-48.91	20240716	3665	8.87	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
20	20241127	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-10	5	-0.25	31262050	7843	77.49	4000	4025	3925	5200	2800	4000	3985.98	0.63	-4490	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	597	90.68	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.91	3665	20241115	8.87	7810	-48.91	20240716	3665	8.87	20241115	7810	-48.91	20240716	3665	8.87	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
21	20241127	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	5	2	0.12	29520000	7404	73.15	4000	4025	3925	5200	2800	4000	3987.03	0.63	-4458	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	600	91.02	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
22	20241127	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	5	2	0.12	29520000	7404	73.15	4000	4025	3925	5200	2800	4000	3987.03	0.63	-4458	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	600	91.02	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
23	20241127	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	5	2	0.12	29223950	7330	72.42	4000	4025	3925	5200	2800	4000	3986.90	0.63	-4404	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	600	91.02	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
24	20241127	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	-20	5	-0.50	1221335	307	3.03	4000	4025	3970	5200	2800	4000	3978.29	0.63	-137	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	596	90.45	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.04	3665	20241115	8.59	7810	-49.04	20240716	3665	8.59	20241115	7810	-49.04	20240716	3665	8.59	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
25	20241127	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	0	3	0.00	4000	1	0.01	4000	4000	4000	5200	2800	4000	4000.00	0.63	0	4076	4037	3986	3947	3896	4057	3967	75	1200	500	2880	5	1	14971256	599	90.91	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	93921	N	N	N	N
26	20241126	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	15	2	0.38	40194330	10121	45.22	3985	4025	3935	5180	2790	3985	3971.35	0.63	-832	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	599	90.91	0.85	12	0.07	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
27	20241126	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3970	-15	5	-0.38	33471660	8424	37.64	3985	4025	3935	5180	2790	3985	3973.37	0.63	-1165	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	594	90.23	0.84	12	0.06	44.00	4713.00	7810	20240716	-49.17	3665	20241115	8.32	7810	-49.17	20240716	3665	8.32	20241115	7810	-49.17	20240716	3665	8.32	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
28	20241126	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	5	2	0.13	31339215	7887	35.24	3985	4025	3935	5180	2790	3985	3973.53	0.63	-1117	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	597	90.68	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.91	3665	20241115	8.87	7810	-48.91	20240716	3665	8.87	20241115	7810	-48.91	20240716	3665	8.87	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
29	20241126	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	-5	5	-0.13	30241795	7611	34.00	3985	4025	3935	5180	2790	3985	3973.43	0.63	-853	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	596	90.45	0.84	12	0.05	44.00	4713.00	7810	20240716	-49.04	3665	20241115	8.59	7810	-49.04	20240716	3665	8.59	20241115	7810	-49.04	20240716	3665	8.59	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
30	20241126	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3970	-15	5	-0.38	27857935	7011	31.32	3985	4025	3935	5180	2790	3985	3973.46	0.63	-850	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	594	90.23	0.84	12	0.05	44.00	4713.00	7810	20240716	-49.17	3665	20241115	8.32	7810	-49.17	20240716	3665	8.32	20241115	7810	-49.17	20240716	3665	8.32	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
31	20241126	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	0	3	0.00	13185010	3317	14.82	3985	4025	3935	5180	2790	3985	3974.98	0.63	-736	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	597	90.57	0.85	12	0.02	44.00	4713.00	7810	20240716	-48.98	3665	20241115	8.73	7810	-48.98	20240716	3665	8.73	20241115	7810	-48.98	20240716	3665	8.73	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
32	20241126	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	15	2	0.38	9075125	2287	10.22	3985	4025	3935	5180	2790	3985	3968.14	0.63	-416	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	599	90.91	0.85	12	0.02	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
33	20241126	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	-50	5	-1.25	1633735	412	1.84	3985	3985	3935	5180	2790	3985	3965.38	0.63	-167	4298	4141	3963	3806	3628	4052	3717	75	1195	500	2860	5	1	14971256	589	89.43	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.62	3665	20241115	7.37	7810	-49.62	20240716	3665	7.37	20241115	7810	-49.62	20240716	3665	7.37	20241115	0.06	N	095270	500	74 억	94722	N	N	N	N
34	20241125	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-15	5	-0.38	89324355	22379	167.77	4000	4120	3785	5200	2800	4000	3991.44	0.61	2841	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	597	90.57	0.85	12	0.15	44.00	4713.00	7810	20240716	-48.98	3665	20241115	8.73	7810	-48.98	20240716	3665	8.73	20241115	7810	-48.98	20240716	3665	8.73	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
35	20241125	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	0	3	0.00	81366750	20381	152.79	4000	4120	3785	5200	2800	4000	3992.28	0.61	2991	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	599	90.91	0.85	12	0.14	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
36	20241125	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-5	5	-0.12	63181000	15831	118.68	4000	4120	3785	5200	2800	4000	3990.97	0.61	2927	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	598	90.80	0.85	12	0.11	44.00	4713.00	7810	20240716	-48.85	3665	20241115	9.00	7810	-48.85	20240716	3665	9.00	20241115	7810	-48.85	20240716	3665	9.00	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
37	20241125	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	10	2	0.25	56266140	14103	105.73	4000	4120	3785	5200	2800	4000	3989.66	0.61	2990	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	600	91.14	0.85	12	0.09	44.00	4713.00	7810	20240716	-48.66	3665	20241115	9.41	7810	-48.66	20240716	3665	9.41	20241115	7810	-48.66	20240716	3665	9.41	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
38	20241125	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	5	2	0.12	55652900	13950	104.58	4000	4120	3785	5200	2800	4000	3989.46	0.61	2990	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	600	91.02	0.85	12	0.09	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
39	20241125	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	0	3	0.00	54236250	13596	101.93	4000	4120	3785	5200	2800	4000	3989.13	0.61	3022	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	599	90.91	0.85	12	0.09	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
40	20241125	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	65	2	1.62	38816545	9744	73.05	4000	4120	3785	5200	2800	4000	3983.64	0.61	2572	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	609	92.39	0.86	12	0.07	44.00	4713.00	7810	20240716	-47.95	3665	20241115	10.91	7810	-47.95	20240716	3665	10.91	20241115	7810	-47.95	20240716	3665	10.91	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
41	20241125	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	-35	5	-0.88	5993610	1539	11.54	4000	4000	3785	5200	2800	4000	3894.48	0.61	7	4213	4106	3933	3826	3653	4160	3880	75	1200	500	2880	5	1	14971256	594	90.11	0.84	12	0.01	44.00	4713.00	7810	20240716	-49.23	3665	20241115	8.19	7810	-49.23	20240716	3665	8.19	20241115	7810	-49.23	20240716	3665	8.19	20241115	0.06	N	095270	500	74 억	91881	N	N	N	N
42	20241122	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	150	2	3.90	52433310	13339	123.14	3860	4040	3760	5000	2695	3850	3930.83	0.62	-727	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	599	90.91	0.85	12	0.09	44.00	4713.00	7810	20240716	-48.78	3665	20241115	9.14	7810	-48.78	20240716	3665	9.14	20241115	7810	-48.78	20240716	3665	9.14	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
43	20241122	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	185	2	4.81	47662980	12155	112.21	3860	4040	3760	5000	2695	3850	3921.27	0.62	-295	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	604	91.70	0.86	12	0.08	44.00	4713.00	7810	20240716	-48.34	3665	20241115	10.10	7810	-48.34	20240716	3665	10.10	20241115	7810	-48.34	20240716	3665	10.10	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
44	20241122	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	80	2	2.08	37597510	9613	88.75	3860	3930	3760	5000	2695	3850	3911.11	0.62	-617	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	588	89.32	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.68	3665	20241115	7.23	7810	-49.68	20240716	3665	7.23	20241115	7810	-49.68	20240716	3665	7.23	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
45	20241122	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	50	2	1.30	11412320	2930	27.05	3860	3930	3760	5000	2695	3850	3894.99	0.62	-644	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	584	88.64	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.06	3665	20241115	6.41	7810	-50.06	20240716	3665	6.41	20241115	7810	-50.06	20240716	3665	6.41	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
46	20241122	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	75	2	1.95	9033990	2324	21.45	3860	3930	3760	5000	2695	3850	3887.26	0.62	-626	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	588	89.20	0.83	12	0.02	44.00	4713.00	7810	20240716	-49.74	3665	20241115	7.09	7810	-49.74	20240716	3665	7.09	20241115	7810	-49.74	20240716	3665	7.09	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
47	20241122	110721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	80	2	2.08	4926410	1269	11.72	3860	3930	3760	5000	2695	3850	3882.12	0.62	-607	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	588	89.32	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.68	3665	20241115	7.23	7810	-49.68	20240716	3665	7.23	20241115	7810	-49.68	20240716	3665	7.23	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
48	20241122	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3895	45	2	1.17	2670770	690	6.37	3860	3895	3760	5000	2695	3850	3870.68	0.62	-302	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	583	88.52	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.13	3665	20241115	6.28	7810	-50.13	20240716	3665	6.28	20241115	7810	-50.13	20240716	3665	6.28	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
49	20241122	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	-90	5	-2.34	169380	44	0.41	3860	3860	3760	5000	2695	3850	3849.55	0.62	-44	4100	3975	3860	3735	3620	3917	3677	75	1150	500	2770	5	1	14971256	563	85.45	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.86	3665	20241115	2.59	7810	-51.86	20240716	3665	2.59	20241115	7810	-51.86	20240716	3665	2.59	20241115	0.06	N	095270	500	74 억	92598	N	N	N	N
50	20241121	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	-155	5	-3.87	41696185	10832	26.99	3950	3985	3745	5200	2805	4005	3849.35	0.65	-4077	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	576	87.50	0.82	12	0.07	44.00	4713.00	7810	20240716	-50.70	3665	20241115	5.05	7810	-50.70	20240716	3665	5.05	20241115	7810	-50.70	20240716	3665	5.05	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
51	20241121	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	-155	5	-3.87	40744250	10584	26.37	3950	3985	3745	5200	2805	4005	3849.61	0.65	-3952	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	576	87.50	0.82	12	0.07	44.00	4713.00	7810	20240716	-50.70	3665	20241115	5.05	7810	-50.70	20240716	3665	5.05	20241115	7810	-50.70	20240716	3665	5.05	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
52	20241121	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3850	-155	5	-3.87	34601325	8976	22.37	3950	3985	3745	5200	2805	4005	3854.87	0.65	-2651	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	576	87.50	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.70	3665	20241115	5.05	7810	-50.70	20240716	3665	5.05	20241115	7810	-50.70	20240716	3665	5.05	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
53	20241121	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-130	5	-3.25	33384540	8659	21.58	3950	3985	3745	5200	2805	4005	3855.47	0.65	-2638	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	580	88.07	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.38	3665	20241115	5.73	7810	-50.38	20240716	3665	5.73	20241115	7810	-50.38	20240716	3665	5.73	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
54	20241121	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-125	5	-3.12	29603670	7684	19.15	3950	3985	3745	5200	2805	4005	3852.64	0.65	-2051	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	581	88.18	0.82	12	0.05	44.00	4713.00	7810	20240716	-50.32	3665	20241115	5.87	7810	-50.32	20240716	3665	5.87	20241115	7810	-50.32	20240716	3665	5.87	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
55	20241121	110732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3805	-200	5	-4.99	25823485	6703	16.70	3950	3985	3745	5200	2805	4005	3852.53	0.65	-1626	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	570	86.48	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.28	3665	20241115	3.82	7810	-51.28	20240716	3665	3.82	20241115	7810	-51.28	20240716	3665	3.82	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
56	20241121	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3875	-130	5	-3.25	18074335	4647	11.58	3950	3985	3755	5200	2805	4005	3889.46	0.65	-1389	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	580	88.07	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.38	3665	20241115	5.73	7810	-50.38	20240716	3665	5.73	20241115	7810	-50.38	20240716	3665	5.73	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
57	20241121	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	-85	5	-2.12	2397300	612	1.52	3950	3950	3900	5200	2805	4005	3917.16	0.65	392	4835	4420	4075	3660	3315	4627	3867	75	1195	500	2880	5	1	14971256	587	89.09	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.81	3665	20241115	6.96	7810	-49.81	20240716	3665	6.96	20241115	7810	-49.81	20240716	3665	6.96	20241115	0.06	N	095270	500	74 억	96675	N	N	N	N
58	20241120	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	275	2	7.37	164285020	40013	351.42	3730	4490	3730	4845	2615	3730	4105.79	0.71	-9352	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	600	91.02	0.85	12	0.27	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
59	20241120	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	275	2	7.37	159293725	38762	340.44	3730	4490	3730	4845	2615	3730	4109.53	0.71	-9449	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	600	91.02	0.85	12	0.26	44.00	4713.00	7810	20240716	-48.72	3665	20241115	9.28	7810	-48.72	20240716	3665	9.28	20241115	7810	-48.72	20240716	3665	9.28	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
60	20241120	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3920	190	2	5.09	144045370	34952	306.97	3730	4490	3730	4845	2615	3730	4121.23	0.71	-8071	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	587	89.09	0.83	12	0.23	44.00	4713.00	7810	20240716	-49.81	3665	20241115	6.96	7810	-49.81	20240716	3665	6.96	20241115	7810	-49.81	20240716	3665	6.96	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
61	20241120	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	220	2	5.90	141262725	34246	300.77	3730	4490	3730	4845	2615	3730	4124.94	0.71	-7548	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	591	89.77	0.84	12	0.23	44.00	4713.00	7810	20240716	-49.42	3665	20241115	7.78	7810	-49.42	20240716	3665	7.78	20241115	7810	-49.42	20240716	3665	7.78	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
62	20241120	120737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	200	2	5.36	138634075	33577	294.90	3730	4490	3730	4845	2615	3730	4128.84	0.71	-7437	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	588	89.32	0.83	12	0.22	44.00	4713.00	7810	20240716	-49.68	3665	20241115	7.23	7810	-49.68	20240716	3665	7.23	20241115	7810	-49.68	20240716	3665	7.23	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
63	20241120	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	195	2	5.23	135937110	32888	288.85	3730	4490	3730	4845	2615	3730	4133.33	0.71	-7414	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	588	89.20	0.83	12	0.22	44.00	4713.00	7810	20240716	-49.74	3665	20241115	7.09	7810	-49.74	20240716	3665	7.09	20241115	7810	-49.74	20240716	3665	7.09	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
64	20241120	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	200	2	5.36	131166325	31671	278.16	3730	4490	3730	4845	2615	3730	4141.53	0.71	-7610	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	588	89.32	0.83	12	0.21	44.00	4713.00	7810	20240716	-49.68	3665	20241115	7.23	7810	-49.68	20240716	3665	7.23	20241115	7810	-49.68	20240716	3665	7.23	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
65	20241120	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	30	2	0.80	4850850	1299	11.41	3730	3760	3730	4845	2615	3730	3734.30	0.71	155	3780	3755	3725	3700	3670	3767	3712	75	1115	500	2680	5	1	14971256	563	85.45	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.86	3665	20241115	2.59	7810	-51.86	20240716	3665	2.59	20241115	7810	-51.86	20240716	3665	2.59	20241115	0.06	N	095270	500	74 억	106027	N	N	N	N
66	20241119	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	10	2	0.27	37855780	10151	47.70	3700	3750	3695	4835	2605	3720	3729.27	0.70	817	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	558	84.77	0.79	12	0.07	44.00	4713.00	7810	20240716	-52.24	3665	20241115	1.77	7810	-52.24	20240716	3665	1.77	20241115	7810	-52.24	20240716	3665	1.77	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
67	20241119	150708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3750	30	2	0.81	36719590	9848	46.28	3700	3750	3695	4835	2605	3720	3728.63	0.70	815	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	561	85.23	0.80	12	0.07	44.00	4713.00	7810	20240716	-51.98	3665	20241115	2.32	7810	-51.98	20240716	3665	2.32	20241115	7810	-51.98	20240716	3665	2.32	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
68	20241119	140707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	15	2	0.40	19229045	5163	24.26	3700	3750	3695	4835	2605	3720	3724.39	0.70	675	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	559	84.89	0.79	12	0.03	44.00	4713.00	7810	20240716	-52.18	3665	20241115	1.91	7810	-52.18	20240716	3665	1.91	20241115	7810	-52.18	20240716	3665	1.91	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
69	20241119	130709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	15	2	0.40	14201960	3817	17.94	3700	3750	3695	4835	2605	3720	3720.71	0.70	543	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	559	84.89	0.79	12	0.03	44.00	4713.00	7810	20240716	-52.18	3665	20241115	1.91	7810	-52.18	20240716	3665	1.91	20241115	7810	-52.18	20240716	3665	1.91	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
70	20241119	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3715	-5	5	-0.13	7102395	1916	9.00	3700	3750	3695	4835	2605	3720	3706.89	0.70	270	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	556	84.43	0.79	12	0.01	44.00	4713.00	7810	20240716	-52.43	3665	20241115	1.36	7810	-52.43	20240716	3665	1.36	20241115	7810	-52.43	20240716	3665	1.36	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
71	20241119	110710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	0	3	0.00	6674210	1801	8.46	3700	3750	3695	4835	2605	3720	3705.84	0.70	192	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	557	84.55	0.79	12	0.01	44.00	4713.00	7810	20240716	-52.37	3665	20241115	1.50	7810	-52.37	20240716	3665	1.50	20241115	7810	-52.37	20240716	3665	1.50	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
72	20241119	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3705	-15	5	-0.40	5439940	1469	6.90	3700	3750	3695	4835	2605	3720	3703.16	0.70	182	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	555	84.20	0.79	12	0.01	44.00	4713.00	7810	20240716	-52.56	3665	20241115	1.09	7810	-52.56	20240716	3665	1.09	20241115	7810	-52.56	20240716	3665	1.09	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
73	20241119	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	15	2	0.40	1171555	316	1.48	3700	3750	3700	4835	2605	3720	3707.45	0.70	-8	4033	3876	3798	3641	3563	3837	3602	75	1115	500	2670	5	1	14971256	559	84.89	0.79	12	0.00	44.00	4713.00	7810	20240716	-52.18	3665	20241115	1.91	7810	-52.18	20240716	3665	1.91	20241115	7810	-52.18	20240716	3665	1.91	20241115	0.06	N	095270	500	74 억	105209	N	N	N	N
74	20241118	160701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	-55	5	-1.46	81672435	21281	183.65	3775	3955	3720	4905	2645	3775	3837.81	0.72	-2070	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	557	84.55	0.79	12	0.14	44.00	4713.00	7810	20240716	-52.37	3665	20241115	1.50	7810	-52.37	20240716	3665	1.50	20241115	7810	-52.37	20240716	3665	1.50	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
75	20241118	150707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	-40	5	-1.06	75133750	19525	168.49	3775	3955	3720	4905	2645	3775	3848.08	0.72	-1681	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	559	84.89	0.79	12	0.13	44.00	4713.00	7810	20240716	-52.18	3665	20241115	1.91	7810	-52.18	20240716	3665	1.91	20241115	7810	-52.18	20240716	3665	1.91	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
76	20241118	140710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3755	-20	5	-0.53	63347955	16366	141.23	3775	3955	3740	4905	2645	3775	3870.70	0.72	-2658	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	562	85.34	0.80	12	0.11	44.00	4713.00	7810	20240716	-51.92	3665	20241115	2.46	7810	-51.92	20240716	3665	2.46	20241115	7810	-51.92	20240716	3665	2.46	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
77	20241118	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3855	80	2	2.12	50364635	12927	111.56	3775	3955	3775	4905	2645	3775	3896.08	0.72	-4205	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	577	87.61	0.82	12	0.09	44.00	4713.00	7810	20240716	-50.64	3665	20241115	5.18	7810	-50.64	20240716	3665	5.18	20241115	7810	-50.64	20240716	3665	5.18	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
78	20241118	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3890	115	2	3.05	50094885	12857	110.95	3775	3955	3775	4905	2645	3775	3896.31	0.72	-4136	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	582	88.41	0.83	12	0.09	44.00	4713.00	7810	20240716	-50.19	3665	20241115	6.14	7810	-50.19	20240716	3665	6.14	20241115	7810	-50.19	20240716	3665	6.14	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
79	20241118	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	150	2	3.97	48902545	12552	108.32	3775	3955	3775	4905	2645	3775	3896.00	0.72	-4210	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	588	89.20	0.83	12	0.08	44.00	4713.00	7810	20240716	-49.74	3665	20241115	7.09	7810	-49.74	20240716	3665	7.09	20241115	7810	-49.74	20240716	3665	7.09	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
80	20241118	100702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	150	2	3.97	48659115	12490	107.78	3775	3955	3775	4905	2645	3775	3895.85	0.72	-4149	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	588	89.20	0.83	12	0.08	44.00	4713.00	7810	20240716	-49.74	3665	20241115	7.09	7810	-49.74	20240716	3665	7.09	20241115	7810	-49.74	20240716	3665	7.09	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
81	20241118	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3870	95	2	2.52	862940	225	1.94	3775	3870	3775	4905	2645	3775	3835.29	0.72	-123	3968	3871	3768	3671	3568	3820	3620	75	1130	500	2710	5	1	14971256	579	87.95	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.45	3665	20241115	5.59	7810	-50.45	20240716	3665	5.59	20241115	7810	-50.45	20240716	3665	5.59	20241115	0.06	N	095270	500	74 억	107279	N	N	N	N
82	20241115	160723	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3775	-80	5	-2.08	43552795	11588	356.44	3830	3865	3665	5010	2700	3855	3758.44	0.74	-3295	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	565	85.80	0.80	12	0.08	44.00	4713.00	7810	20240716	-51.66	3665	20241115	3.00	7810	-51.66	20240716	3665	3.00	20241115	7810	-51.66	20240716	3665	3.00	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
83	20241115	150743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3825	-30	5	-0.78	41645460	11083	340.91	3830	3865	3665	5010	2700	3855	3757.60	0.74	-3293	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	573	86.93	0.81	12	0.07	44.00	4713.00	7810	20240716	-51.02	3665	20241115	4.37	7810	-51.02	20240716	3665	4.37	20241115	7810	-51.02	20240716	3665	4.37	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
84	20241115	140735	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3810	-45	5	-1.17	33041100	8837	271.82	3830	3830	3665	5010	2700	3855	3738.95	0.74	-3043	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	570	86.59	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.22	3665	20241115	3.96	7810	-51.22	20240716	3665	3.96	20241115	7810	-51.22	20240716	3665	3.96	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
85	20241115	130737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3815	-40	5	-1.04	28927855	7759	238.67	3830	3830	3665	5010	2700	3855	3728.30	0.74	-2752	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	571	86.70	0.81	12	0.05	44.00	4713.00	7810	20240716	-51.15	3665	20241115	4.09	7810	-51.15	20240716	3665	4.09	20241115	7810	-51.15	20240716	3665	4.09	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
86	20241115	120741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3710	-145	5	-3.76	23214935	6228	191.57	3830	3830	3665	5010	2700	3855	3727.51	0.74	-3024	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	555	84.32	0.79	12	0.04	44.00	4713.00	7810	20240716	-52.50	3665	20241115	1.23	7810	-52.50	20240716	3665	1.23	20241115	7810	-52.50	20240716	3665	1.23	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
87	20241115	110722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3665	-190	5	-4.93	16320795	4373	134.51	3830	3830	3665	5010	2700	3855	3732.17	0.74	-2367	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	549	83.30	0.78	12	0.03	44.00	4713.00	7810	20240716	-53.07	3665	20241115	0.00	7810	-53.07	20240716	3665	0.00	20241115	7810	-53.07	20240716	3665	0.00	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
88	20241115	100721	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3690	-165	5	-4.28	9818950	2609	80.25	3830	3830	3685	5010	2700	3855	3763.49	0.74	-1945	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	552	83.86	0.78	12	0.02	44.00	4713.00	7810	20240716	-52.75	3685	20241115	0.14	7810	-52.75	20240716	3685	0.14	20241115	7810	-52.75	20240716	3685	0.14	20241115	0.06	N	095270	500	74 억	110368	N	N	N	N
89	20241115	090705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3830	-25	5	-0.65	352005	92	2.83	3830	3830	3825	5010	2700	3855	3826.14	0.74	-71	3981	3917	3826	3762	3671	3950	3795	75	1155	500	2770	5	1	14971256	573	87.05	0.81	12	0.00	44.00	4713.00	7810	20240716	-50.96	3735	20241114	2.54	7810	-50.96	20240716	3735	2.54	20241114	7810	-50.96	20240716	3735	2.54	20241114	0.06	N	095270	500	74 억	110368	N	N	N	N
90	20241114	160715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3860	90	2	2.39	12343295	3224	13.29	3735	3890	3735	4900	2640	3770	3828.57	0.74	85	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	578	87.73	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.58	3735	20241114	3.35	7810	-50.58	20240716	3735	3.35	20241114	7810	-50.58	20240716	3735	3.35	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
91	20241114	150720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3885	115	2	3.05	7724720	2019	8.32	3735	3890	3735	4900	2640	3770	3826.01	0.74	-14	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	582	88.30	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.26	3735	20241114	4.02	7810	-50.26	20240716	3735	4.02	20241114	7810	-50.26	20240716	3735	4.02	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
92	20241114	140714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3860	90	2	2.39	6933845	1814	7.48	3735	3880	3735	4900	2640	3770	3822.41	0.74	-28	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3735	20241114	3.35	7810	-50.58	20240716	3735	3.35	20241114	7810	-50.58	20240716	3735	3.35	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
93	20241114	130716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3830	60	2	1.59	4341785	1145	4.72	3735	3830	3735	4900	2640	3770	3791.95	0.74	83	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	573	87.05	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.96	3735	20241114	2.54	7810	-50.96	20240716	3735	2.54	20241114	7810	-50.96	20240716	3735	2.54	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
94	20241114	120714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3820	50	2	1.33	4276685	1128	4.65	3735	3820	3735	4900	2640	3770	3791.39	0.74	83	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	572	86.82	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.09	3735	20241114	2.28	7810	-51.09	20240716	3735	2.28	20241114	7810	-51.09	20240716	3735	2.28	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
95	20241114	110715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3820	50	2	1.33	3260645	861	3.55	3735	3820	3735	4900	2640	3770	3787.04	0.74	63	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	572	86.82	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.09	3735	20241114	2.28	7810	-51.09	20240716	3735	2.28	20241114	7810	-51.09	20240716	3735	2.28	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
96	20241114	100735	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3770	0	3	0.00	738480	196	0.81	3735	3780	3735	4900	2640	3770	3767.76	0.74	64	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	564	85.68	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.73	3735	20241114	0.94	7810	-51.73	20240716	3735	0.94	20241114	7810	-51.73	20240716	3735	0.94	20241114	0.05	N	095270	500	74 억	110163	N	N	N	N
97	20241114	090710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	0	3	0.00	0	0	0.00	0	0	0	4900	2640	3770	0.00	0.74	0	4183	3976	3873	3666	3563	3925	3615	75	1130	500	2710	5	1	14971256	564	85.68	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.73	3770	20241113	0.00	7810	-51.73	20240716	3770	0.00	20241113	7810	-51.73	20240716	3770	0.00	20241113	0.05	N	095270	500	74 억	110163	N	N	N	N
98	20241113	160422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3770	-160	5	-4.07	93249585	24267	94.70	3895	4080	3770	5100	2755	3930	3842.65	0.74	-129	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	564	85.68	0.80	12	0.16	44.00	4713.00	7810	20240716	-51.73	3770	20241113	0.00	7810	-51.73	20240716	3770	0.00	20241113	7810	-51.73	20240716	3770	0.00	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
99	20241113	150446	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3775	-155	5	-3.94	82445780	21415	83.57	3895	4080	3775	5100	2755	3930	3849.91	0.74	228	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	565	85.80	0.80	12	0.14	44.00	4713.00	7810	20240716	-51.66	3775	20241113	0.00	7810	-51.66	20240716	3775	0.00	20241113	7810	-51.66	20240716	3775	0.00	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
100	20241113	140445	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3840	-90	5	-2.29	49243685	12697	49.55	3895	4080	3830	5100	2755	3930	3878.37	0.74	1475	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	575	87.27	0.81	12	0.08	44.00	4713.00	7810	20240716	-50.83	3830	20241113	0.26	7810	-50.83	20240716	3830	0.26	20241113	7810	-50.83	20240716	3830	0.26	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
101	20241113	130441	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3865	-65	5	-1.65	43873635	11299	44.09	3895	4080	3830	5100	2755	3930	3882.97	0.74	834	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	579	87.84	0.82	12	0.08	44.00	4713.00	7810	20240716	-50.51	3830	20241113	0.91	7810	-50.51	20240716	3830	0.91	20241113	7810	-50.51	20240716	3830	0.91	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
102	20241113	120439	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3890	-40	5	-1.02	40268050	10372	40.47	3895	4080	3830	5100	2755	3930	3882.38	0.74	1318	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	582	88.41	0.83	12	0.07	44.00	4713.00	7810	20240716	-50.19	3830	20241113	1.57	7810	-50.19	20240716	3830	1.57	20241113	7810	-50.19	20240716	3830	1.57	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
103	20241113	110437	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3890	-40	5	-1.02	39330750	10131	39.53	3895	4080	3830	5100	2755	3930	3882.22	0.74	1541	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	582	88.41	0.83	12	0.07	44.00	4713.00	7810	20240716	-50.19	3830	20241113	1.57	7810	-50.19	20240716	3830	1.57	20241113	7810	-50.19	20240716	3830	1.57	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
104	20241113	100437	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3950	20	2	0.51	31629700	8141	31.77	3895	4080	3830	5100	2755	3930	3885.24	0.74	1924	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	591	89.77	0.84	12	0.05	44.00	4713.00	7810	20240716	-49.42	3830	20241113	3.13	7810	-49.42	20240716	3830	3.13	20241113	7810	-49.42	20240716	3830	3.13	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
105	20241113	090430	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3835	-95	5	-2.42	14115940	3678	14.35	3895	3895	3830	5100	2755	3930	3837.94	0.74	2568	4300	4115	4015	3830	3730	4065	3780	75	1170	500	2820	5	1	14971256	574	87.16	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.90	3830	20241113	0.13	7810	-50.90	20240716	3830	0.13	20241113	7810	-50.90	20240716	3830	0.13	20241113	0.05	N	095270	500	74 억	110175	N	N	N	N
106	20241112	160651	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3930	-270	5	-6.43	103015905	25626	222.93	4200	4200	3915	5460	2940	4200	4019.98	0.75	-2364	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	588	89.32	0.83	12	0.17	44.00	4713.00	7810	20240716	-49.68	3915	20241112	0.38	7810	-49.68	20240716	3915	0.38	20241112	7810	-49.68	20240716	3915	0.38	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
107	20241112	150655	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3940	-260	5	-6.19	99986655	24854	216.22	4200	4200	3915	5460	2940	4200	4022.96	0.75	-2202	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	590	89.55	0.84	12	0.17	44.00	4713.00	7810	20240716	-49.55	3915	20241112	0.64	7810	-49.55	20240716	3915	0.64	20241112	7810	-49.55	20240716	3915	0.64	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
108	20241112	140702	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3995	-205	5	-4.88	71967810	17737	154.30	4200	4200	3965	5460	2940	4200	4057.50	0.75	-1794	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	598	90.80	0.85	12	0.12	44.00	4713.00	7810	20240716	-48.85	3965	20241112	0.76	7810	-48.85	20240716	3965	0.76	20241112	7810	-48.85	20240716	3965	0.76	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
109	20241112	130659	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4015	-185	5	-4.40	64952715	15978	139.00	4200	4200	4000	5460	2940	4200	4065.13	0.75	-987	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	601	91.25	0.85	12	0.11	44.00	4713.00	7810	20240716	-48.59	4000	20241112	0.38	7810	-48.59	20240716	4000	0.38	20241112	7810	-48.59	20240716	4000	0.38	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
110	20241112	120658	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4050	-150	5	-3.57	51191875	12545	109.13	4200	4200	4015	5460	2940	4200	4080.66	0.75	-817	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	606	92.05	0.86	12	0.08	44.00	4713.00	7810	20240716	-48.14	4015	20241112	0.87	7810	-48.14	20240716	4015	0.87	20241112	7810	-48.14	20240716	4015	0.87	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
111	20241112	110656	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4090	-110	5	-2.62	35220985	8588	74.71	4200	4200	4050	5460	2940	4200	4101.19	0.75	-205	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	612	92.95	0.87	12	0.06	44.00	4713.00	7810	20240716	-47.63	4050	20241112	0.99	7810	-47.63	20240716	4050	0.99	20241112	7810	-47.63	20240716	4050	0.99	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
112	20241112	100656	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4110	-90	5	-2.14	30684775	7483	65.10	4200	4200	4050	5460	2940	4200	4100.60	0.75	-519	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	615	93.41	0.87	12	0.05	44.00	4713.00	7810	20240716	-47.38	4050	20241112	1.48	7810	-47.38	20240716	4050	1.48	20241112	7810	-47.38	20240716	4050	1.48	20241112	0.05	N	095270	500	74 억	112781	N	N	N	N
113	20241112	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4170	-30	5	-0.71	861960	206	1.79	4200	4200	4170	5460	2940	4200	4184.27	0.75	-201	4813	4506	4353	4046	3893	4430	3970	75	1260	500	3020	5	1	14971256	624	94.77	0.88	12	0.00	44.00	4713.00	7810	20240716	-46.61	4100	20241104	1.71	7810	-46.61	20240716	4100	1.71	20241104	7810	-46.61	20240716	4100	1.71	20241104	0.05	N	095270	500	74 억	112781	N	N	N	N
114	20241111	160650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-150	5	-3.45	48023105	11097	92.01	4660	4660	4200	5650	3045	4350	4328.34	0.78	-3784	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	629	95.45	0.89	12	0.07	44.00	4713.00	7810	20240716	-46.22	4100	20241104	2.44	7810	-46.22	20240716	4100	2.44	20241104	7810	-46.22	20240716	4100	2.44	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
115	20241111	150710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	-85	5	-1.95	41042415	9438	78.25	4660	4660	4210	5650	3045	4350	4348.63	0.78	-3499	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	639	96.93	0.90	12	0.06	44.00	4713.00	7810	20240716	-45.39	4100	20241104	4.02	7810	-45.39	20240716	4100	4.02	20241104	7810	-45.39	20240716	4100	4.02	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
116	20241111	140701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4275	-75	5	-1.72	39363065	9044	74.99	4660	4660	4210	5650	3045	4350	4352.40	0.78	-3215	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	640	97.16	0.91	12	0.06	44.00	4713.00	7810	20240716	-45.26	4100	20241104	4.27	7810	-45.26	20240716	4100	4.27	20241104	7810	-45.26	20240716	4100	4.27	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
117	20241111	130657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4265	-85	5	-1.95	36015480	8255	68.44	4660	4660	4230	5650	3045	4350	4362.87	0.78	-2918	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	639	96.93	0.90	12	0.06	44.00	4713.00	7810	20240716	-45.39	4100	20241104	4.02	7810	-45.39	20240716	4100	4.02	20241104	7810	-45.39	20240716	4100	4.02	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
118	20241111	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	-100	5	-2.30	26880330	6108	50.64	4660	4660	4250	5650	3045	4350	4400.84	0.78	-2413	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	636	96.59	0.90	12	0.04	44.00	4713.00	7810	20240716	-45.58	4100	20241104	3.66	7810	-45.58	20240716	4100	3.66	20241104	7810	-45.58	20240716	4100	3.66	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
119	20241111	110653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4320	-30	5	-0.69	23557895	5329	44.18	4660	4660	4280	5650	3045	4350	4420.70	0.78	-1936	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	647	98.18	0.92	12	0.04	44.00	4713.00	7810	20240716	-44.69	4100	20241104	5.37	7810	-44.69	20240716	4100	5.37	20241104	7810	-44.69	20240716	4100	5.37	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
120	20241111	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-20	5	-0.46	15510030	3468	28.75	4660	4660	4330	5650	3045	4350	4472.33	0.78	-1059	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	648	98.41	0.92	12	0.02	44.00	4713.00	7810	20240716	-44.56	4100	20241104	5.61	7810	-44.56	20240716	4100	5.61	20241104	7810	-44.56	20240716	4100	5.61	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
121	20241111	090648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	50	2	1.15	8815245	1936	16.05	4660	4660	4370	5650	3045	4350	4553.33	0.78	-65	4616	4482	4351	4217	4086	4550	4285	75	1300	500	3130	5	1	14971256	659	100.00	0.93	12	0.01	44.00	4713.00	7810	20240716	-43.66	4100	20241104	7.32	7810	-43.66	20240716	4100	7.32	20241104	7810	-43.66	20240716	4100	7.32	20241104	0.05	N	095270	500	74 억	116565	N	N	N	N
122	20241108	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	140	2	3.33	52666310	12056	29.99	4220	4485	4220	5470	2950	4210	4368.47	0.77	613	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	651	98.86	0.92	12	0.08	44.00	4713.00	7810	20240716	-44.30	4100	20241104	6.10	7810	-44.30	20240716	4100	6.10	20241104	7810	-44.30	20240716	4100	6.10	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
123	20241108	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	140	2	3.33	45189925	10335	25.71	4220	4485	4220	5470	2950	4210	4372.51	0.77	515	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	651	98.86	0.92	12	0.07	44.00	4713.00	7810	20240716	-44.30	4100	20241104	6.10	7810	-44.30	20240716	4100	6.10	20241104	7810	-44.30	20240716	4100	6.10	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
124	20241108	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4340	130	2	3.09	39126830	8937	22.23	4220	4485	4220	5470	2950	4210	4378.07	0.77	201	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	650	98.64	0.92	12	0.06	44.00	4713.00	7810	20240716	-44.43	4100	20241104	5.85	7810	-44.43	20240716	4100	5.85	20241104	7810	-44.43	20240716	4100	5.85	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
125	20241108	130652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	140	2	3.33	33051625	7534	18.74	4220	4485	4220	5470	2950	4210	4387.00	0.77	268	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	651	98.86	0.92	12	0.05	44.00	4713.00	7810	20240716	-44.30	4100	20241104	6.10	7810	-44.30	20240716	4100	6.10	20241104	7810	-44.30	20240716	4100	6.10	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
126	20241108	120650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	155	2	3.68	26673255	6065	15.09	4220	4485	4220	5470	2950	4210	4397.90	0.77	-940	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	653	99.20	0.93	12	0.04	44.00	4713.00	7810	20240716	-44.11	4100	20241104	6.46	7810	-44.11	20240716	4100	6.46	20241104	7810	-44.11	20240716	4100	6.46	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
127	20241108	110650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	175	2	4.16	21499285	4873	12.12	4220	4485	4220	5470	2950	4210	4411.92	0.77	-789	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	656	99.66	0.93	12	0.03	44.00	4713.00	7810	20240716	-43.85	4100	20241104	6.95	7810	-43.85	20240716	4100	6.95	20241104	7810	-43.85	20240716	4100	6.95	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
128	20241108	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4370	160	2	3.80	20719300	4695	11.68	4220	4485	4220	5470	2950	4210	4413.06	0.77	-756	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	654	99.32	0.93	12	0.03	44.00	4713.00	7810	20240716	-44.05	4100	20241104	6.59	7810	-44.05	20240716	4100	6.59	20241104	7810	-44.05	20240716	4100	6.59	20241104	0.05	N	095270	500	74 억	115747	N	N	N	N
129	20241108	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	70	2	1.66	1437080	338	0.84	4220	4280	4220	5470	2950	4210	4251.72	0.77	108	4863	4536	4373	4046	3883	4455	3965	75	1260	500	3030	5	1	14971256	641	97.27	0.91	12	0.00	44.00	4713.00	7810	20240716	-45.20	4100	20241104	4.39	7810	-45.20	20240716	4100	4.39	20241104	7810	-45.20	20240716	4100	4.39	20241104	0.05	N	095270	500	74 억	115747	Y	N	N	N
130	20241107	160646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	-220	5	-4.97	175263275	40202	241.77	4430	4700	4210	5750	3105	4430	4359.57	0.74	4684	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	630	95.68	0.89	12	0.27	44.00	4713.00	7810	20240716	-46.09	4100	20241104	2.68	7810	-46.09	20240716	4100	2.68	20241104	7810	-46.09	20240716	4100	2.68	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
131	20241107	150648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4285	-145	5	-3.27	153170910	34985	210.40	4430	4700	4215	5750	3105	4430	4378.19	0.74	8747	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	642	97.39	0.91	12	0.23	44.00	4713.00	7810	20240716	-45.13	4100	20241104	4.51	7810	-45.13	20240716	4100	4.51	20241104	7810	-45.13	20240716	4100	4.51	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
132	20241107	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	5	2	0.11	71509490	15922	95.75	4430	4700	4380	5750	3105	4430	4491.24	0.74	-547	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	664	100.80	0.94	12	0.11	44.00	4713.00	7810	20240716	-43.21	4100	20241104	8.17	7810	-43.21	20240716	4100	8.17	20241104	7810	-43.21	20240716	4100	8.17	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
133	20241107	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4395	-35	5	-0.79	66451225	14779	88.88	4430	4700	4395	5750	3105	4430	4496.33	0.74	-49	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	658	99.89	0.93	12	0.10	44.00	4713.00	7810	20240716	-43.73	4100	20241104	7.20	7810	-43.73	20240716	4100	7.20	20241104	7810	-43.73	20240716	4100	7.20	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
134	20241107	120648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	20	2	0.45	55574460	12313	74.05	4430	4700	4420	5750	3105	4430	4513.48	0.74	-660	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	666	101.14	0.94	12	0.08	44.00	4713.00	7810	20240716	-43.02	4100	20241104	8.54	7810	-43.02	20240716	4100	8.54	20241104	7810	-43.02	20240716	4100	8.54	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
135	20241107	110646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	20	2	0.45	50935470	11264	67.74	4430	4700	4420	5750	3105	4430	4521.97	0.74	-689	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	666	101.14	0.94	12	0.08	44.00	4713.00	7810	20240716	-43.02	4100	20241104	8.54	7810	-43.02	20240716	4100	8.54	20241104	7810	-43.02	20240716	4100	8.54	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
136	20241107	100647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4500	70	2	1.58	34016980	7454	44.83	4430	4700	4430	5750	3105	4430	4563.59	0.74	-1214	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	674	102.27	0.95	12	0.05	44.00	4713.00	7810	20240716	-42.38	4100	20241104	9.76	7810	-42.38	20240716	4100	9.76	20241104	7810	-42.38	20240716	4100	9.76	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
137	20241107	090646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4665	235	2	5.30	15604050	3365	20.24	4430	4700	4430	5750	3105	4430	4637.16	0.74	-2517	4676	4552	4446	4322	4216	4615	4385	75	1320	500	3180	5	1	14971256	698	106.02	0.99	12	0.02	44.00	4713.00	7810	20240716	-40.27	4100	20241104	13.78	7810	-40.27	20240716	4100	13.78	20241104	7810	-40.27	20240716	4100	13.78	20241104	0.05	N	095270	500	74 억	111268	N	N	N	N
138	20241106	160651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4430	85	2	1.96	73536120	16619	190.78	4345	4570	4340	5640	3045	4345	4424.76	0.75	-1111	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	663	100.68	0.94	12	0.11	44.00	4713.00	7810	20240716	-43.28	4100	20241104	8.05	7810	-43.28	20240716	4100	8.05	20241104	7810	-43.28	20240716	4100	8.05	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
139	20241106	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4470	125	2	2.88	69824275	15784	181.20	4345	4570	4340	5640	3045	4345	4423.74	0.75	-1031	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	669	101.59	0.95	12	0.11	44.00	4713.00	7810	20240716	-42.77	4100	20241104	9.02	7810	-42.77	20240716	4100	9.02	20241104	7810	-42.77	20240716	4100	9.02	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
140	20241106	140704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4500	155	2	3.57	60229630	13645	156.64	4345	4570	4340	5640	3045	4345	4414.04	0.75	-806	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	674	102.27	0.95	12	0.09	44.00	4713.00	7810	20240716	-42.38	4100	20241104	9.76	7810	-42.38	20240716	4100	9.76	20241104	7810	-42.38	20240716	4100	9.76	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
141	20241106	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	105	2	2.42	43425240	9891	113.55	4345	4570	4340	5640	3045	4345	4390.38	0.75	-925	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	666	101.14	0.94	12	0.07	44.00	4713.00	7810	20240716	-43.02	4100	20241104	8.54	7810	-43.02	20240716	4100	8.54	20241104	7810	-43.02	20240716	4100	8.54	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
142	20241106	120650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4445	100	2	2.30	26028060	5961	68.43	4345	4570	4340	5640	3045	4345	4366.39	0.75	-864	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	665	101.02	0.94	12	0.04	44.00	4713.00	7810	20240716	-43.09	4100	20241104	8.41	7810	-43.09	20240716	4100	8.41	20241104	7810	-43.09	20240716	4100	8.41	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
143	20241106	110655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	30	2	0.69	21165080	4851	55.69	4345	4570	4340	5640	3045	4345	4363.03	0.75	-484	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	655	99.43	0.93	12	0.03	44.00	4713.00	7810	20240716	-43.98	4100	20241104	6.71	7810	-43.98	20240716	4100	6.71	20241104	7810	-43.98	20240716	4100	6.71	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
144	20241106	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	55	2	1.27	5063365	1156	13.27	4345	4570	4340	5640	3045	4345	4380.07	0.75	-23	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	659	100.00	0.93	12	0.01	44.00	4713.00	7810	20240716	-43.66	4100	20241104	7.32	7810	-43.66	20240716	4100	7.32	20241104	7810	-43.66	20240716	4100	7.32	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
145	20241106	090653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4345	0	3	0.00	490935	113	1.30	4345	4345	4340	5640	3045	4345	4344.56	0.75	82	4628	4486	4413	4271	4198	4450	4235	75	1295	500	3120	5	1	14971256	651	98.75	0.92	12	0.00	44.00	4713.00	7810	20240716	-44.37	4100	20241104	5.98	7810	-44.37	20240716	4100	5.98	20241104	7810	-44.37	20240716	4100	5.98	20241104	0.05	N	095270	500	74 억	112370	N	N	N	N
146	20241105	160634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4345	-105	5	-2.36	38067195	8711	39.33	4460	4555	4340	5780	3115	4450	4370.01	0.76	-1910	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	651	98.75	0.92	12	0.06	44.00	4713.00	7810	20240716	-44.37	4100	20241104	5.98	7810	-44.37	20240716	4100	5.98	20241104	7810	-44.37	20240716	4100	5.98	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
147	20241105	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4345	-105	5	-2.36	33546415	7674	34.65	4460	4555	4340	5780	3115	4450	4371.44	0.76	-1866	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	651	98.75	0.92	12	0.05	44.00	4713.00	7810	20240716	-44.37	4100	20241104	5.98	7810	-44.37	20240716	4100	5.98	20241104	7810	-44.37	20240716	4100	5.98	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
148	20241105	140643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	-85	5	-1.91	30488930	6971	31.48	4460	4555	4350	5780	3115	4450	4373.68	0.76	-1695	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	653	99.20	0.93	12	0.05	44.00	4713.00	7810	20240716	-44.11	4100	20241104	6.46	7810	-44.11	20240716	4100	6.46	20241104	7810	-44.11	20240716	4100	6.46	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
149	20241105	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	-65	5	-1.46	24774650	5660	25.56	4460	4555	4350	5780	3115	4450	4377.15	0.76	-1085	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	656	99.66	0.93	12	0.04	44.00	4713.00	7810	20240716	-43.85	4100	20241104	6.95	7810	-43.85	20240716	4100	6.95	20241104	7810	-43.85	20240716	4100	6.95	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
150	20241105	120641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	-65	5	-1.46	24639475	5629	25.42	4460	4555	4350	5780	3115	4450	4377.24	0.76	-1084	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	656	99.66	0.93	12	0.04	44.00	4713.00	7810	20240716	-43.85	4100	20241104	6.95	7810	-43.85	20240716	4100	6.95	20241104	7810	-43.85	20240716	4100	6.95	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
151	20241105	110632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4370	-80	5	-1.80	11092645	2526	11.41	4460	4555	4360	5780	3115	4450	4391.39	0.76	-911	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	654	99.32	0.93	12	0.02	44.00	4713.00	7810	20240716	-44.05	4100	20241104	6.59	7810	-44.05	20240716	4100	6.59	20241104	7810	-44.05	20240716	4100	6.59	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
152	20241105	100640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	-15	5	-0.34	1360965	307	1.39	4460	4555	4405	5780	3115	4450	4433.11	0.76	-113	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	664	100.80	0.94	12	0.00	44.00	4713.00	7810	20240716	-43.21	4100	20241104	8.17	7810	-43.21	20240716	4100	8.17	20241104	7810	-43.21	20240716	4100	8.17	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
153	20241105	090638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	-35	5	-0.79	321125	72	0.33	4460	4555	4415	5780	3115	4450	4460.07	0.76	-2	4710	4580	4340	4210	3970	4645	4275	75	1330	500	3200	5	1	14971256	661	100.34	0.94	12	0.00	44.00	4713.00	7810	20240716	-43.47	4100	20241104	7.68	7810	-43.47	20240716	4100	7.68	20241104	7810	-43.47	20240716	4100	7.68	20241104	0.05	N	095270	500	74 억	114257	N	N	N	N
154	20241104	160634	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4450	210	2	4.95	94399990	22146	226.35	4245	4470	4100	5510	2970	4240	4262.61	0.77	-1086	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	666	101.14	0.94	12	0.15	44.00	4713.00	7810	20240716	-43.02	4100	20241104	8.54	7810	-43.02	20240716	4100	8.54	20241104	7810	-43.02	20240716	4100	8.54	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
155	20241104	150645	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4355	115	2	2.71	84530230	19892	203.31	4245	4470	4100	5510	2970	4240	4249.46	0.77	-477	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	652	98.98	0.92	12	0.13	44.00	4713.00	7810	20240716	-44.24	4100	20241104	6.22	7810	-44.24	20240716	4100	6.22	20241104	7810	-44.24	20240716	4100	6.22	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
156	20241104	140635	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4300	60	2	1.42	78336105	18468	188.76	4245	4320	4100	5510	2970	4240	4241.72	0.77	-293	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	644	97.73	0.91	12	0.12	44.00	4713.00	7810	20240716	-44.94	4100	20241104	4.88	7810	-44.94	20240716	4100	4.88	20241104	7810	-44.94	20240716	4100	4.88	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
157	20241104	130629	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4275	35	2	0.83	54243955	12822	131.05	4245	4320	4100	5510	2970	4240	4230.54	0.77	441	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	640	97.16	0.91	12	0.09	44.00	4713.00	7810	20240716	-45.26	4100	20241104	4.27	7810	-45.26	20240716	4100	4.27	20241104	7810	-45.26	20240716	4100	4.27	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
158	20241104	120625	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4280	40	2	0.94	54004605	12766	130.48	4245	4320	4100	5510	2970	4240	4230.35	0.77	478	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	641	97.27	0.91	12	0.09	44.00	4713.00	7810	20240716	-45.20	4100	20241104	4.39	7810	-45.20	20240716	4100	4.39	20241104	7810	-45.20	20240716	4100	4.39	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
159	20241104	110621	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4265	25	2	0.59	43302505	10241	104.67	4245	4320	4100	5510	2970	4240	4228.35	0.77	513	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	639	96.93	0.90	12	0.07	44.00	4713.00	7810	20240716	-45.39	4100	20241104	4.02	7810	-45.39	20240716	4100	4.02	20241104	7810	-45.39	20240716	4100	4.02	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
160	20241104	100614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4250	10	2	0.24	27237525	6463	66.06	4245	4320	4100	5510	2970	4240	4214.38	0.77	-528	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	636	96.59	0.90	12	0.04	44.00	4713.00	7810	20240716	-45.58	4100	20241104	3.66	7810	-45.58	20240716	4100	3.66	20241104	7810	-45.58	20240716	4100	3.66	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
161	20241104	090623	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4175	-65	5	-1.53	5160350	1243	12.70	4245	4320	4100	5510	2970	4240	4151.53	0.77	272	4473	4356	4298	4181	4123	4327	4152	75	1270	500	3050	5	1	14971256	625	94.89	0.89	12	0.01	44.00	4713.00	7810	20240716	-46.54	4100	20241104	1.83	7810	-46.54	20240716	4100	1.83	20241104	7810	-46.54	20240716	4100	1.83	20241104	0.05	N	095270	500	74 억	115343	N	N	N	N
162	20241101	160602	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4240	-170	5	-3.85	42394135	9784	127.76	4405	4415	4240	5730	3090	4410	4333.02	0.78	-2073	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	635	96.36	0.90	12	0.07	44.00	4713.00	7810	20240716	-45.71	4240	20241101	0.00	7810	-45.71	20240716	4240	0.00	20241101	7810	-45.71	20240716	4240	0.00	20241101	0.06	N	095270	500	74 억	117416	N	N	N	N
163	20241101	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4315	-95	5	-2.15	39626425	9133	119.26	4405	4415	4255	5730	3090	4410	4338.82	0.78	-1495	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	646	98.07	0.92	12	0.06	44.00	4713.00	7810	20240716	-44.75	4250	20241031	1.53	7810	-44.75	20240716	4250	1.53	20241031	7810	-44.75	20240716	4250	1.53	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
164	20241101	140559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4345	-65	5	-1.47	33805990	7781	101.61	4405	4415	4310	5730	3090	4410	4344.68	0.78	-1185	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	651	98.75	0.92	12	0.05	44.00	4713.00	7810	20240716	-44.37	4250	20241031	2.24	7810	-44.37	20240716	4250	2.24	20241031	7810	-44.37	20240716	4250	2.24	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
165	20241101	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	-45	5	-1.02	27185390	6248	81.59	4405	4415	4310	5730	3090	4410	4351.05	0.78	-1176	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	653	99.20	0.93	12	0.04	44.00	4713.00	7810	20240716	-44.11	4250	20241031	2.71	7810	-44.11	20240716	4250	2.71	20241031	7810	-44.11	20240716	4250	2.71	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
166	20241101	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	-60	5	-1.36	26039745	5985	78.15	4405	4415	4310	5730	3090	4410	4350.83	0.78	-1049	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	651	98.86	0.92	12	0.04	44.00	4713.00	7810	20240716	-44.30	4250	20241031	2.35	7810	-44.30	20240716	4250	2.35	20241031	7810	-44.30	20240716	4250	2.35	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
167	20241101	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-80	5	-1.81	16431195	3767	49.19	4405	4415	4310	5730	3090	4410	4361.88	0.78	-800	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	648	98.41	0.92	12	0.03	44.00	4713.00	7810	20240716	-44.56	4250	20241031	1.88	7810	-44.56	20240716	4250	1.88	20241031	7810	-44.56	20240716	4250	1.88	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
168	20241101	100710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4350	-60	5	-1.36	12212405	2792	36.46	4405	4415	4330	5730	3090	4410	4374.07	0.78	-601	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	651	98.86	0.92	12	0.02	44.00	4713.00	7810	20240716	-44.30	4250	20241031	2.35	7810	-44.30	20240716	4250	2.35	20241031	7810	-44.30	20240716	4250	2.35	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N
169	20241101	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	0	3	0.00	661000	150	1.96	4405	4410	4405	5730	3090	4410	4406.67	0.78	-35	4523	4466	4358	4301	4193	4495	4330	75	1320	500	3170	5	1	14971256	660	100.23	0.94	12	0.00	44.00	4713.00	7810	20240716	-43.53	4250	20241031	3.76	7810	-43.53	20240716	4250	3.76	20241031	7810	-43.53	20240716	4250	3.76	20241031	0.06	N	095270	500	74 억	117416	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History