KissMeData/475960/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12710	0	3	0.00	9903472930	755140	96.28	13200	13500	12600	16520	8900	12710	13115.33	0.30	0	-4396	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1618	-4.05	7.50	12	5.93	-3137.00	1695.00	15750	20241111	-19.30	9930	20241108	28.00	15750	-19.30	20241111	9930	28.00	20241108	15750	-19.30	20241111	9930	28.00	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
3	20241129	151522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12810	100	2	0.79	9681748670	737774	94.07	13200	13500	12600	16520	8900	12710	13123.00	0.30	0	-1109	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1631	-4.08	7.56	12	5.80	-3137.00	1695.00	15750	20241111	-18.67	9930	20241108	29.00	15750	-18.67	20241111	9930	29.00	20241108	15750	-18.67	20241111	9930	29.00	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
4	20241129	141524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13060	350	2	2.75	9084961210	691440	88.16	13200	13500	12600	16520	8900	12710	13139.28	0.30	0	5011	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1663	-4.16	7.71	12	5.43	-3137.00	1695.00	15750	20241111	-17.08	9930	20241108	31.52	15750	-17.08	20241111	9930	31.52	20241108	15750	-17.08	20241111	9930	31.52	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
5	20241129	131520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	180	2	1.42	8447498030	642587	81.93	13200	13500	12600	16520	8900	12710	13146.18	0.30	0	11088	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1641	-4.11	7.60	12	5.05	-3137.00	1695.00	15750	20241111	-18.16	9930	20241108	29.81	15750	-18.16	20241111	9930	29.81	20241108	15750	-18.16	20241111	9930	29.81	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
6	20241129	121521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	340	2	2.68	8064252090	612970	78.16	13200	13500	12600	16520	8900	12710	13156.14	0.30	0	16484	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1661	-4.16	7.70	12	4.81	-3137.00	1695.00	15750	20241111	-17.14	9930	20241108	31.42	15750	-17.14	20241111	9930	31.42	20241108	15750	-17.14	20241111	9930	31.42	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
7	20241129	111523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13100	390	2	3.07	7600250330	577193	73.60	13200	13500	12600	16520	8900	12710	13167.72	0.30	0	17497	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1668	-4.18	7.73	12	4.53	-3137.00	1695.00	15750	20241111	-16.83	9930	20241108	31.92	15750	-16.83	20241111	9930	31.92	20241108	15750	-16.83	20241111	9930	31.92	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
8	20241129	101514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	270	2	2.12	6859273460	520484	66.36	13200	13500	12600	16520	8900	12710	13178.78	0.30	0	17634	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1653	-4.14	7.66	12	4.09	-3137.00	1695.00	15750	20241111	-17.59	9930	20241108	30.72	15750	-17.59	20241111	9930	30.72	20241108	15750	-17.59	20241111	9930	30.72	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
9	20241129	091519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13130	420	2	3.30	2374935780	180593	23.03	13200	13450	12800	16520	8900	12710	13151.13	0.30	0	1089	13563	13136	12573	12146	11583	13350	12360	64	3810	500	8890	10	1	12731194	1672	-4.19	7.75	12	1.42	-3137.00	1695.00	15750	20241111	-16.63	9930	20241108	32.23	15750	-16.63	20241111	9930	32.23	20241108	15750	-16.63	20241111	9930	32.23	20241108	0.00	N	475960	500	63 억		38620	N	N	0	N	00	N
10	20241128	161458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12710	450	2	3.67	9792706340	779115	332.07	12300	13000	12010	15930	8590	12260	12568.96	0.31	0	-1648	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1618	-4.05	7.50	12	6.12	-3137.00	1695.00	15750	20241111	-19.30	9930	20241108	28.00	15750	-19.30	20241111	9930	28.00	20241108	15750	-19.30	20241111	9930	28.00	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
11	20241128	151527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12620	360	2	2.94	9570239120	761544	324.58	12300	13000	12010	15930	8590	12260	12566.90	0.31	0	-1250	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1607	-4.02	7.45	12	5.98	-3137.00	1695.00	15750	20241111	-19.87	9930	20241108	27.09	15750	-19.87	20241111	9930	27.09	20241108	15750	-19.87	20241111	9930	27.09	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
12	20241128	141525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12770	510	2	4.16	8841006920	703958	300.03	12300	13000	12010	15930	8590	12260	12559.01	0.31	0	-3926	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1626	-4.07	7.53	12	5.53	-3137.00	1695.00	15750	20241111	-18.92	9930	20241108	28.60	15750	-18.92	20241111	9930	28.60	20241108	15750	-18.92	20241111	9930	28.60	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
13	20241128	131521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12570	310	2	2.53	7960709250	634295	270.34	12300	13000	12010	15930	8590	12260	12550.49	0.31	0	-5114	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1600	-4.01	7.42	12	4.98	-3137.00	1695.00	15750	20241111	-20.19	9930	20241108	26.59	15750	-20.19	20241111	9930	26.59	20241108	15750	-20.19	20241111	9930	26.59	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
14	20241128	121519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	40	2	0.33	2530950950	206560	88.04	12300	12590	12010	15930	8590	12260	12252.86	0.31	0	-3822	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1566	-3.92	7.26	12	1.62	-3137.00	1695.00	15750	20241111	-21.90	9930	20241108	23.87	15750	-21.90	20241111	9930	23.87	20241108	15750	-21.90	20241111	9930	23.87	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
15	20241128	111525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	-60	5	-0.49	2121154500	173049	73.75	12300	12590	12010	15930	8590	12260	12257.54	0.31	0	-3820	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1553	-3.89	7.20	12	1.36	-3137.00	1695.00	15750	20241111	-22.54	9930	20241108	22.86	15750	-22.54	20241111	9930	22.86	20241108	15750	-22.54	20241111	9930	22.86	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
16	20241128	101521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12320	60	2	0.49	1687545260	137615	58.65	12300	12590	12010	15930	8590	12260	12262.80	0.31	0	-1791	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1568	-3.93	7.27	12	1.08	-3137.00	1695.00	15750	20241111	-21.78	9930	20241108	24.07	15750	-21.78	20241111	9930	24.07	20241108	15750	-21.78	20241111	9930	24.07	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
17	20241128	091518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-20	5	-0.16	553191740	45341	19.32	12300	12350	12010	15930	8590	12260	12200.67	0.31	0	-2664	12893	12576	12383	12066	11873	12480	11970	64	3670	500	8580	10	1	12731194	1558	-3.90	7.22	12	0.36	-3137.00	1695.00	15750	20241111	-22.29	9930	20241108	23.26	15750	-22.29	20241111	9930	23.26	20241108	15750	-22.29	20241111	9930	23.26	20241108	0.00	N	475960	500	63 억		40081	N	N	0	N	00	N
18	20241127	161440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-70	5	-0.57	2870385860	231513	20.81	12380	12700	12190	16020	8640	12330	12398.66	0.40	0	-11145	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1561	-3.91	7.23	12	1.82	-3137.00	1695.00	15750	20241111	-22.16	9930	20241108	23.46	15750	-22.16	20241111	9930	23.46	20241108	15750	-22.16	20241111	9930	23.46	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
19	20241127	151510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	60	2	0.49	2704007580	218001	19.60	12380	12700	12190	16020	8640	12330	12403.70	0.40	0	-11372	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1577	-3.95	7.31	12	1.71	-3137.00	1695.00	15750	20241111	-21.33	9930	20241108	24.77	15750	-21.33	20241111	9930	24.77	20241108	15750	-21.33	20241111	9930	24.77	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
20	20241127	141501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-40	5	-0.32	2339138380	188408	16.94	12380	12700	12190	16020	8640	12330	12415.36	0.40	0	-9179	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1565	-3.92	7.25	12	1.48	-3137.00	1695.00	15750	20241111	-21.97	9930	20241108	23.77	15750	-21.97	20241111	9930	23.77	20241108	15750	-21.97	20241111	9930	23.77	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
21	20241127	131500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	70	2	0.57	2162454480	174079	15.65	12380	12700	12190	16020	8640	12330	12422.35	0.40	0	-8537	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1579	-3.95	7.32	12	1.37	-3137.00	1695.00	15750	20241111	-21.27	9930	20241108	24.87	15750	-21.27	20241111	9930	24.87	20241108	15750	-21.27	20241111	9930	24.87	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
22	20241127	121516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	20	2	0.16	1968684370	158427	14.24	12380	12700	12190	16020	8640	12330	12426.55	0.40	0	-6149	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1572	-3.94	7.29	12	1.24	-3137.00	1695.00	15750	20241111	-21.59	9930	20241108	24.37	15750	-21.59	20241111	9930	24.37	20241108	15750	-21.59	20241111	9930	24.37	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
23	20241127	111507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	70	2	0.57	1681222800	135103	12.14	12380	12700	12190	16020	8640	12330	12444.15	0.40	0	-6080	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1579	-3.95	7.32	12	1.06	-3137.00	1695.00	15750	20241111	-21.27	9930	20241108	24.87	15750	-21.27	20241111	9930	24.87	20241108	15750	-21.27	20241111	9930	24.87	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
24	20241127	101510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	270	2	2.19	1221681130	98148	8.82	12380	12700	12190	16020	8640	12330	12447.54	0.40	0	-256	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1604	-4.02	7.43	12	0.77	-3137.00	1695.00	15750	20241111	-20.00	9930	20241108	26.89	15750	-20.00	20241111	9930	26.89	20241108	15750	-20.00	20241111	9930	26.89	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
25	20241127	091506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12420	90	2	0.73	429671610	34729	3.12	12380	12520	12190	16020	8640	12330	12372.33	0.40	0	-628	13910	13120	12600	11810	11290	12860	11550	64	3690	500	8630	10	1	12731194	1581	-3.96	7.33	12	0.27	-3137.00	1695.00	15750	20241111	-21.14	9930	20241108	25.08	15750	-21.14	20241111	9930	25.08	20241108	15750	-21.14	20241111	9930	25.08	20241108	0.00	N	475960	500	63 억		51226	N	N	0	N	00	N
26	20241126	161441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	110	2	0.90	14031405210	1105722	407.46	12400	13390	12080	15880	8560	12220	12690.19	0.48	0	-10881	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1570	-3.93	7.27	12	8.69	-3137.00	1695.00	15750	20241111	-21.71	9930	20241108	24.17	15750	-21.71	20241111	9930	24.17	20241108	15750	-21.71	20241111	9930	24.17	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
27	20241126	151500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	110	2	0.90	13829336020	1089327	401.41	12400	13390	12080	15880	8560	12220	12695.30	0.48	0	-10636	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1570	-3.93	7.27	12	8.56	-3137.00	1695.00	15750	20241111	-21.71	9930	20241108	24.17	15750	-21.71	20241111	9930	24.17	20241108	15750	-21.71	20241111	9930	24.17	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
28	20241126	141501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	190	2	1.55	13054532000	1026663	378.32	12400	13390	12080	15880	8560	12220	12715.50	0.48	0	-8264	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1580	-3.96	7.32	12	8.06	-3137.00	1695.00	15750	20241111	-21.21	9930	20241108	24.97	15750	-21.21	20241111	9930	24.97	20241108	15750	-21.21	20241111	9930	24.97	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
29	20241126	131455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	170	2	1.39	12504286970	982307	361.98	12400	13390	12080	15880	8560	12220	12729.51	0.48	0	-5663	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1577	-3.95	7.31	12	7.72	-3137.00	1695.00	15750	20241111	-21.33	9930	20241108	24.77	15750	-21.33	20241111	9930	24.77	20241108	15750	-21.33	20241111	9930	24.77	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
30	20241126	121503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12930	710	2	5.81	7859451090	616629	227.23	12400	13390	12080	15880	8560	12220	12745.84	0.48	0	-14169	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1646	-4.12	7.63	12	4.84	-3137.00	1695.00	15750	20241111	-17.90	9930	20241108	30.21	15750	-17.90	20241111	9930	30.21	20241108	15750	-17.90	20241111	9930	30.21	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
31	20241126	111506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	320	2	2.62	2829776970	228136	84.07	12400	12810	12080	15880	8560	12220	12403.90	0.48	0	5958	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1596	-4.00	7.40	12	1.79	-3137.00	1695.00	15750	20241111	-20.38	9930	20241108	26.28	15750	-20.38	20241111	9930	26.28	20241108	15750	-20.38	20241111	9930	26.28	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
32	20241126	101520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	170	2	1.39	2202994520	177777	65.51	12400	12810	12080	15880	8560	12220	12391.90	0.48	0	8788	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1577	-3.95	7.31	12	1.40	-3137.00	1695.00	15750	20241111	-21.33	9930	20241108	24.77	15750	-21.33	20241111	9930	24.77	20241108	15750	-21.33	20241111	9930	24.77	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
33	20241126	091505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	210	2	1.72	726635060	58730	21.64	12400	12680	12080	15880	8560	12220	12372.47	0.48	0	2657	12766	12492	12226	11952	11686	12630	12090	64	3660	500	8550	10	1	12731194	1582	-3.96	7.33	12	0.46	-3137.00	1695.00	15750	20241111	-21.08	9930	20241108	25.18	15750	-21.08	20241111	9930	25.18	20241108	15750	-21.08	20241111	9930	25.18	20241108	0.00	N	475960	500	63 억		61502	N	N	0	N	00	N
34	20241125	161424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12220	180	2	1.50	3272197210	268484	36.11	12130	12500	11960	15650	8430	12040	12187.44	0.49	0	-835	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1556	-3.90	7.21	12	2.11	-3137.00	1695.00	15750	20241111	-22.41	9930	20241108	23.06	15750	-22.41	20241111	9930	23.06	20241108	15750	-22.41	20241111	9930	23.06	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
35	20241125	151456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	160	2	1.33	3124525390	256392	34.49	12130	12500	11960	15650	8430	12040	12186.54	0.49	0	-254	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1553	-3.89	7.20	12	2.01	-3137.00	1695.00	15750	20241111	-22.54	9930	20241108	22.86	15750	-22.54	20241111	9930	22.86	20241108	15750	-22.54	20241111	9930	22.86	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
36	20241125	141449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	40	2	0.33	2782022460	228230	30.70	12130	12500	11960	15650	8430	12040	12189.58	0.49	0	1050	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1538	-3.85	7.13	12	1.79	-3137.00	1695.00	15750	20241111	-23.30	9930	20241108	21.65	15750	-23.30	20241111	9930	21.65	20241108	15750	-23.30	20241111	9930	21.65	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
37	20241125	131438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12120	80	2	0.66	2627409640	215435	28.98	12130	12500	11960	15650	8430	12040	12195.86	0.49	0	2270	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1543	-3.86	7.15	12	1.69	-3137.00	1695.00	15750	20241111	-23.05	9930	20241108	22.05	15750	-23.05	20241111	9930	22.05	20241108	15750	-23.05	20241111	9930	22.05	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
38	20241125	121456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12160	120	2	1.00	2476252530	202965	27.30	12130	12500	11960	15650	8430	12040	12200.42	0.49	0	2317	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1548	-3.88	7.17	12	1.59	-3137.00	1695.00	15750	20241111	-22.79	9930	20241108	22.46	15750	-22.79	20241111	9930	22.46	20241108	15750	-22.79	20241111	9930	22.46	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
39	20241125	111452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12120	80	2	0.66	2256954200	184939	24.87	12130	12500	11960	15650	8430	12040	12203.81	0.49	0	3139	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1543	-3.86	7.15	12	1.45	-3137.00	1695.00	15750	20241111	-23.05	9930	20241108	22.05	15750	-23.05	20241111	9930	22.05	20241108	15750	-23.05	20241111	9930	22.05	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
40	20241125	101435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12280	240	2	1.99	1300708280	105653	14.21	12130	12500	12100	15650	8430	12040	12311.23	0.49	0	4413	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1563	-3.91	7.24	12	0.83	-3137.00	1695.00	15750	20241111	-22.03	9930	20241108	23.67	15750	-22.03	20241111	9930	23.67	20241108	15750	-22.03	20241111	9930	23.67	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
41	20241125	091432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	210	2	1.74	415508340	33968	4.57	12130	12360	12100	15650	8430	12040	12232.57	0.49	0	-915	13440	12740	12200	11500	10960	12470	11230	64	3610	500	8420	10	1	12731194	1560	-3.91	7.23	12	0.27	-3137.00	1695.00	15750	20241111	-22.22	9930	20241108	23.36	15750	-22.22	20241111	9930	23.36	20241108	15750	-22.22	20241111	9930	23.36	20241108	0.00	N	475960	500	63 억		62275	N	N	0	N	00	N
42	20241122	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	60	2	0.50	9073137790	738579	176.79	12090	12900	11660	15570	8390	11980	12284.74	0.50	0	-1168	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1533	-3.84	7.10	12	5.80	-3137.00	1695.00	15750	20241111	-23.56	9930	20241108	21.25	15750	-23.56	20241111	9930	21.25	20241108	15750	-23.56	20241111	9930	21.25	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
43	20241122	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12030	50	2	0.42	8928779940	726590	173.92	12090	12900	11660	15570	8390	11980	12288.72	0.50	0	-1085	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1532	-3.83	7.10	12	5.71	-3137.00	1695.00	15750	20241111	-23.62	9930	20241108	21.15	15750	-23.62	20241111	9930	21.15	20241108	15750	-23.62	20241111	9930	21.15	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
44	20241122	141331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11780	-200	5	-1.67	8286831110	672738	161.03	12090	12900	11660	15570	8390	11980	12318.20	0.50	0	-114	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1500	-3.76	6.95	12	5.28	-3137.00	1695.00	15750	20241111	-25.21	9930	20241108	18.63	15750	-25.21	20241111	9930	18.63	20241108	15750	-25.21	20241111	9930	18.63	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
45	20241122	131326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	100	2	0.83	7592772050	614304	147.05	12090	12900	11940	15570	8390	11980	12360.12	0.50	0	1982	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1538	-3.85	7.13	12	4.83	-3137.00	1695.00	15750	20241111	-23.30	9930	20241108	21.65	15750	-23.30	20241111	9930	21.65	20241108	15750	-23.30	20241111	9930	21.65	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
46	20241122	121335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	210	2	1.75	7133546220	576200	137.93	12090	12900	11980	15570	8390	11980	12380.51	0.50	0	3224	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1552	-3.89	7.19	12	4.53	-3137.00	1695.00	15750	20241111	-22.60	9930	20241108	22.76	15750	-22.60	20241111	9930	22.76	20241108	15750	-22.60	20241111	9930	22.76	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
47	20241122	111321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12130	150	2	1.25	6678544990	538545	128.91	12090	12900	11980	15570	8390	11980	12401.30	0.50	0	4428	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1544	-3.87	7.16	12	4.23	-3137.00	1695.00	15750	20241111	-22.98	9930	20241108	22.16	15750	-22.98	20241111	9930	22.16	20241108	15750	-22.98	20241111	9930	22.16	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
48	20241122	101344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12340	360	2	3.01	5984935900	481439	115.24	12090	12900	12060	15570	8390	11980	12431.60	0.50	0	9140	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1571	-3.93	7.28	12	3.78	-3137.00	1695.00	15750	20241111	-21.65	9930	20241108	24.27	15750	-21.65	20241111	9930	24.27	20241108	15750	-21.65	20241111	9930	24.27	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
49	20241122	091336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	270	2	2.25	2048369700	166049	39.75	12090	12560	12060	15570	8390	11980	12336.50	0.50	0	2860	12566	12272	11856	11562	11146	12420	11710	64	3590	500	8380	10	1	12731194	1560	-3.91	7.23	12	1.30	-3137.00	1695.00	15750	20241111	-22.22	9930	20241108	23.36	15750	-22.22	20241111	9930	23.36	20241108	15750	-22.22	20241111	9930	23.36	20241108	0.00	N	475960	500	63 억		63999	N	N	0	N	00	N
50	20241121	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11980	200	2	1.70	4815247560	406971	58.69	11660	12150	11440	15310	8250	11780	11831.28	0.49	0	1978	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1525	-3.82	7.07	12	3.20	-3137.00	1695.00	15750	20241111	-23.94	9930	20241108	20.64	15750	-23.94	20241111	9930	20.64	20241108	15750	-23.94	20241111	9930	20.64	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
51	20241121	151347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	100	2	0.85	4645375390	392755	56.64	11660	12150	11440	15310	8250	11780	11827.67	0.49	0	3029	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1512	-3.79	7.01	12	3.08	-3137.00	1695.00	15750	20241111	-24.57	9930	20241108	19.64	15750	-24.57	20241111	9930	19.64	20241108	15750	-24.57	20241111	9930	19.64	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
52	20241121	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	50	2	0.42	3922425980	332322	47.92	11660	12150	11440	15310	8250	11780	11803.09	0.49	0	2508	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1506	-3.77	6.98	12	2.61	-3137.00	1695.00	15750	20241111	-24.89	9930	20241108	19.13	15750	-24.89	20241111	9930	19.13	20241108	15750	-24.89	20241111	9930	19.13	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
53	20241121	131335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11810	30	2	0.25	3639629670	308373	44.47	11660	12150	11440	15310	8250	11780	11802.69	0.49	0	2671	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1504	-3.76	6.97	12	2.42	-3137.00	1695.00	15750	20241111	-25.02	9930	20241108	18.93	15750	-25.02	20241111	9930	18.93	20241108	15750	-25.02	20241111	9930	18.93	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
54	20241121	121338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11940	160	2	1.36	3207933470	271927	39.21	11660	12150	11440	15310	8250	11780	11797.04	0.49	0	2857	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1520	-3.81	7.04	12	2.14	-3137.00	1695.00	15750	20241111	-24.19	9930	20241108	20.24	15750	-24.19	20241111	9930	20.24	20241108	15750	-24.19	20241111	9930	20.24	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
55	20241121	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	50	2	0.42	2631660140	223667	32.26	11660	12150	11440	15310	8250	11780	11765.97	0.49	0	3516	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1506	-3.77	6.98	12	1.76	-3137.00	1695.00	15750	20241111	-24.89	9930	20241108	19.13	15750	-24.89	20241111	9930	19.13	20241108	15750	-24.89	20241111	9930	19.13	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
56	20241121	101342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11860	80	2	0.68	1865026980	159173	22.95	11660	12120	11440	15310	8250	11780	11716.98	0.49	0	4053	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1510	-3.78	7.00	12	1.25	-3137.00	1695.00	15750	20241111	-24.70	9930	20241108	19.44	15750	-24.70	20241111	9930	19.44	20241108	15750	-24.70	20241111	9930	19.44	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
57	20241121	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11700	-80	5	-0.68	765211550	64604	9.32	11660	12120	11660	15310	8250	11780	11844.65	0.49	0	3936	12846	12312	11886	11352	10926	12580	11620	64	3530	500	8240	10	1	12731194	1490	-3.73	6.90	12	0.51	-3137.00	1695.00	15750	20241111	-25.71	9930	20241108	17.82	15750	-25.71	20241111	9930	17.82	20241108	15750	-25.71	20241111	9930	17.82	20241108	0.00	N	475960	500	63 억		62025	N	N	0	N	00	N
58	20241120	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11780	20	2	0.17	8269896330	684046	67.57	11760	12420	11460	15280	8240	11760	12090.07	0.55	0	-8248	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1500	-3.76	6.95	12	5.37	-3137.00	1695.00	15750	20241111	-25.21	9930	20241108	18.63	15750	-25.21	20241111	9930	18.63	20241108	15750	-25.21	20241111	9930	18.63	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
59	20241120	151347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11750	-10	5	-0.09	8045709000	664961	65.68	11760	12420	11460	15280	8240	11760	12099.54	0.55	0	-6906	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1496	-3.75	6.93	12	5.22	-3137.00	1695.00	15750	20241111	-25.40	9930	20241108	18.33	15750	-25.40	20241111	9930	18.33	20241108	15750	-25.40	20241111	9930	18.33	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
60	20241120	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11810	50	2	0.43	7312643290	602759	59.54	11760	12420	11460	15280	8240	11760	12131.98	0.55	0	-7592	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1504	-3.76	6.97	12	4.73	-3137.00	1695.00	15750	20241111	-25.02	9930	20241108	18.93	15750	-25.02	20241111	9930	18.93	20241108	15750	-25.02	20241111	9930	18.93	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
61	20241120	131349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12010	250	2	2.13	6959378560	573188	56.62	11760	12420	11460	15280	8240	11760	12141.56	0.55	0	-5778	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1529	-3.83	7.09	12	4.50	-3137.00	1695.00	15750	20241111	-23.75	9930	20241108	20.95	15750	-23.75	20241111	9930	20.95	20241108	15750	-23.75	20241111	9930	20.95	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
62	20241120	121347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	230	2	1.96	6641854640	546681	54.00	11760	12420	11460	15280	8240	11760	12149.45	0.55	0	-5489	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1526	-3.82	7.07	12	4.29	-3137.00	1695.00	15750	20241111	-23.87	9930	20241108	20.75	15750	-23.87	20241111	9930	20.75	20241108	15750	-23.87	20241111	9930	20.75	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
63	20241120	111351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	570	2	4.85	5243300480	431624	42.63	11760	12390	11460	15280	8240	11760	12147.88	0.55	0	9972	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1570	-3.93	7.27	12	3.39	-3137.00	1695.00	15750	20241111	-21.71	9930	20241108	24.17	15750	-21.71	20241111	9930	24.17	20241108	15750	-21.71	20241111	9930	24.17	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
64	20241120	101350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	420	2	3.57	3840901670	317326	31.34	11760	12390	11460	15280	8240	11760	12104.01	0.55	0	8554	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1551	-3.88	7.19	12	2.49	-3137.00	1695.00	15750	20241111	-22.67	9930	20241108	22.66	15750	-22.67	20241111	9930	22.66	20241108	15750	-22.67	20241111	9930	22.66	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
65	20241120	091349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	430	2	3.66	1126718190	95308	9.41	11760	12250	11460	15280	8240	11760	11821.89	0.55	0	4686	13353	12556	11973	11176	10593	12955	11575	64	3520	500	8230	10	1	12731194	1552	-3.89	7.19	12	0.75	-3137.00	1695.00	15750	20241111	-22.60	9930	20241108	22.76	15750	-22.60	20241111	9930	22.76	20241108	15750	-22.60	20241111	9930	22.76	20241108	0.00	N	475960	500	63 억		70337	N	N	0	N	00	N
66	20241119	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11760	-40	5	-0.34	12164286520	1003619	27.85	11660	12770	11390	15340	8260	11800	12121.04	0.67	0	-17616	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1497	-3.75	6.94	12	7.88	-3137.00	1695.00	15750	20241111	-25.33	9930	20241108	18.43	15750	-25.33	20241111	9930	18.43	20241108	15750	-25.33	20241111	9930	18.43	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
67	20241119	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11610	-190	5	-1.61	11956143920	985868	27.35	11660	12770	11390	15340	8260	11800	12127.60	0.67	0	-16891	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1478	-3.70	6.85	12	7.74	-3137.00	1695.00	15750	20241111	-26.29	9930	20241108	16.92	15750	-26.29	20241111	9930	16.92	20241108	15750	-26.29	20241111	9930	16.92	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
68	20241119	141252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11740	-60	5	-0.51	11084389620	910607	25.27	11660	12770	11550	15340	8260	11800	12172.61	0.67	0	-21490	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1495	-3.74	6.93	12	7.15	-3137.00	1695.00	15750	20241111	-25.46	9930	20241108	18.23	15750	-25.46	20241111	9930	18.23	20241108	15750	-25.46	20241111	9930	18.23	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
69	20241119	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11890	90	2	0.76	10389173950	851343	23.62	11660	12770	11550	15340	8260	11800	12203.37	0.67	0	-20578	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1514	-3.79	7.01	12	6.69	-3137.00	1695.00	15750	20241111	-24.51	9930	20241108	19.74	15750	-24.51	20241111	9930	19.74	20241108	15750	-24.51	20241111	9930	19.74	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
70	20241119	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12090	290	2	2.46	9817588670	803503	22.29	11660	12770	11550	15340	8260	11800	12218.59	0.67	0	-19835	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1539	-3.85	7.13	12	6.31	-3137.00	1695.00	15750	20241111	-23.24	9930	20241108	21.75	15750	-23.24	20241111	9930	21.75	20241108	15750	-23.24	20241111	9930	21.75	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
71	20241119	111254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12130	330	2	2.80	8787123410	718915	19.95	11660	12770	11550	15340	8260	11800	12222.87	0.67	0	-19067	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1544	-3.87	7.16	12	5.65	-3137.00	1695.00	15750	20241111	-22.98	9930	20241108	22.16	15750	-22.98	20241111	9930	22.16	20241108	15750	-22.98	20241111	9930	22.16	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
72	20241119	101320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	300	2	2.54	7436070980	607065	16.84	11660	12770	11550	15340	8260	11800	12249.37	0.67	0	-14043	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1540	-3.86	7.14	12	4.77	-3137.00	1695.00	15750	20241111	-23.17	9930	20241108	21.85	15750	-23.17	20241111	9930	21.85	20241108	15750	-23.17	20241111	9930	21.85	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
73	20241119	091321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11860	60	2	0.51	1016162760	86771	2.41	11660	11920	11550	15340	8260	11800	11710.65	0.67	0	-6274	14026	12912	11596	10482	9166	13470	11040	64	3540	500	8260	10	1	12731194	1510	-3.78	7.00	12	0.68	-3137.00	1695.00	15750	20241111	-24.70	9930	20241108	19.44	15750	-24.70	20241111	9930	19.44	20241108	15750	-24.70	20241111	9930	19.44	20241108	0.00	N	475960	500	63 억		85314	N	N	0	N	00	N
74	20241118	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11800	1270	2	12.06	42382830240	3562996	548.49	10610	12710	10280	13680	7380	10530	11895.61	0.23	0	56914	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1502	-3.76	6.96	12	27.99	-3137.00	1695.00	15750	20241111	-25.08	9930	20241108	18.83	15750	-25.08	20241111	9930	18.83	20241108	15750	-25.08	20241111	9930	18.83	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
75	20241118	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11820	1290	2	12.25	41624174990	3498539	538.57	10610	12710	10280	13680	7380	10530	11897.78	0.23	0	59026	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1505	-3.77	6.97	12	27.48	-3137.00	1695.00	15750	20241111	-24.95	9930	20241108	19.03	15750	-24.95	20241111	9930	19.03	20241108	15750	-24.95	20241111	9930	19.03	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
76	20241118	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11550	1020	2	9.69	36691378900	3080849	474.27	10610	12710	10280	13680	7380	10530	11909.72	0.23	0	64122	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1470	-3.68	6.81	12	24.20	-3137.00	1695.00	15750	20241111	-26.67	9930	20241108	16.31	15750	-26.67	20241111	9930	16.31	20241108	15750	-26.67	20241111	9930	16.31	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
77	20241118	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12380	1850	2	17.57	32453743400	2724224	419.37	10610	12710	10280	13680	7380	10530	11913.27	0.23	0	51040	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1576	-3.95	7.30	12	21.40	-3137.00	1695.00	15750	20241111	-21.40	9930	20241108	24.67	15750	-21.40	20241111	9930	24.67	20241108	15750	-21.40	20241111	9930	24.67	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
78	20241118	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12570	2040	2	19.37	25870539970	2191583	337.37	10610	12710	10280	13680	7380	10530	11804.78	0.23	0	34781	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1600	-4.01	7.42	12	17.21	-3137.00	1695.00	15750	20241111	-20.19	9930	20241108	26.59	15750	-20.19	20241111	9930	26.59	20241108	15750	-20.19	20241111	9930	26.59	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
79	20241118	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11670	1140	2	10.83	10845638010	957425	147.39	10610	11790	10280	13680	7380	10530	11328.33	0.23	0	11115	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1486	-3.72	6.88	12	7.52	-3137.00	1695.00	15750	20241111	-25.90	9930	20241108	17.52	15750	-25.90	20241111	9930	17.52	20241108	15750	-25.90	20241111	9930	17.52	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
80	20241118	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10870	340	2	3.23	2929278740	270405	41.63	10610	11170	10280	13680	7380	10530	10833.47	0.23	0	20608	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1384	-3.47	6.41	12	2.12	-3137.00	1695.00	15750	20241111	-30.98	9930	20241108	9.47	15750	-30.98	20241111	9930	9.47	20241108	15750	-30.98	20241111	9930	9.47	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
81	20241118	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	120	2	1.14	770106220	72613	11.18	10610	10860	10280	13680	7380	10530	10606.13	0.23	0	6946	12063	11296	10713	9946	9363	11005	9655	64	3150	500	7370	10	1	12731194	1356	-3.39	6.28	12	0.57	-3137.00	1695.00	15750	20241111	-32.38	9930	20241108	7.25	15750	-32.38	20241111	9930	7.25	20241108	15750	-32.38	20241111	9930	7.25	20241108	0.00	N	475960	500	63 억		29551	N	N	0	N	00	N
82	20241115	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-590	5	-5.31	6751758310	632392	41.48	11170	11480	10130	14450	7790	11120	10676.90	0.13	0	12299	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1341	-3.36	6.21	12	4.97	-3137.00	1695.00	15750	20241111	-33.14	9930	20241108	6.04	15750	-33.14	20241111	9930	6.04	20241108	15750	-33.14	20241111	9930	6.04	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
83	20241115	151405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-720	5	-6.47	6486419400	607072	39.82	11170	11480	10130	14450	7790	11120	10684.56	0.13	0	12943	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1324	-3.32	6.14	12	4.77	-3137.00	1695.00	15750	20241111	-33.97	9930	20241108	4.73	15750	-33.97	20241111	9930	4.73	20241108	15750	-33.97	20241111	9930	4.73	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
84	20241115	141348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	-660	5	-5.94	5889825570	549914	36.07	11170	11480	10130	14450	7790	11120	10710.24	0.13	0	2845	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1332	-3.33	6.17	12	4.32	-3137.00	1695.00	15750	20241111	-33.59	9930	20241108	5.34	15750	-33.59	20241111	9930	5.34	20241108	15750	-33.59	20241111	9930	5.34	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
85	20241115	131346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-620	5	-5.58	5403193430	503003	33.00	11170	11480	10130	14450	7790	11120	10741.66	0.13	0	5637	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1337	-3.35	6.19	12	3.95	-3137.00	1695.00	15750	20241111	-33.33	9930	20241108	5.74	15750	-33.33	20241111	9930	5.74	20241108	15750	-33.33	20241111	9930	5.74	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
86	20241115	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-920	5	-8.27	4912147560	455736	29.90	11170	11480	10130	14450	7790	11120	10778.29	0.13	0	1743	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1299	-3.25	6.02	12	3.58	-3137.00	1695.00	15750	20241111	-35.24	9930	20241108	2.72	15750	-35.24	20241111	9930	2.72	20241108	15750	-35.24	20241111	9930	2.72	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
87	20241115	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	-660	5	-5.94	4311526960	397480	26.07	11170	11480	10240	14450	7790	11120	10846.97	0.13	0	1783	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1332	-3.33	6.17	12	3.12	-3137.00	1695.00	15750	20241111	-33.59	9930	20241108	5.34	15750	-33.59	20241111	9930	5.34	20241108	15750	-33.59	20241111	9930	5.34	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
88	20241115	101316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	-570	5	-5.13	3407630090	310452	20.37	11170	11480	10360	14450	7790	11120	10976.22	0.13	0	5568	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1343	-3.36	6.22	12	2.44	-3137.00	1695.00	15750	20241111	-33.02	9930	20241108	6.24	15750	-33.02	20241111	9930	6.24	20241108	15750	-33.02	20241111	9930	6.24	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
89	20241115	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11220	100	2	0.90	1115964380	99227	6.51	11170	11480	11000	14450	7790	11120	11246.93	0.13	0	7255	14206	12662	11836	10292	9466	12250	9880	64	3330	500	7780	10	1	12731194	1428	-3.58	6.62	12	0.78	-3137.00	1695.00	15750	20241111	-28.76	9930	20241108	12.99	15750	-28.76	20241111	9930	12.99	20241108	15750	-28.76	20241111	9930	12.99	20241108	0.00	N	475960	500	63 억		16909	N	N	0	N	00	N
90	20241114	161307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11020	-2030	5	-15.56	17743881800	1464363	24.96	13250	13380	11010	16960	9140	13050	12114.13	0.01	0	-2976	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1403	-3.51	6.50	12	11.50	-3137.00	1695.00	15750	20241111	-30.03	9930	20241108	10.98	15750	-30.03	20241111	9930	10.98	20241108	15750	-30.03	20241111	9930	10.98	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
91	20241114	151316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11190	-1860	5	-14.25	16512441210	1354294	23.08	13250	13380	11150	16960	9140	13050	12189.67	0.01	0	-4298	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1425	-3.57	6.60	12	10.64	-3137.00	1695.00	15750	20241111	-28.95	9930	20241108	12.69	15750	-28.95	20241111	9930	12.69	20241108	15750	-28.95	20241111	9930	12.69	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
92	20241114	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11530	-1520	5	-11.65	14898195430	1212015	20.66	13250	13380	11430	16960	9140	13050	12289.14	0.01	0	-3938	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1468	-3.68	6.80	12	9.52	-3137.00	1695.00	15750	20241111	-26.79	9930	20241108	16.11	15750	-26.79	20241111	9930	16.11	20241108	15750	-26.79	20241111	9930	16.11	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
93	20241114	131307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-760	5	-5.82	11450639240	916734	15.63	13250	13380	11670	16960	9140	13050	12487.81	0.01	0	-11160	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1565	-3.92	7.25	12	7.20	-3137.00	1695.00	15750	20241111	-21.97	9930	20241108	23.77	15750	-21.97	20241111	9930	23.77	20241108	15750	-21.97	20241111	9930	23.77	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
94	20241114	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12210	-840	5	-6.44	9980286000	795870	13.57	13250	13380	11670	16960	9140	13050	12537.07	0.01	0	-10358	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1554	-3.89	7.20	12	6.25	-3137.00	1695.00	15750	20241111	-22.48	9930	20241108	22.96	15750	-22.48	20241111	9930	22.96	20241108	15750	-22.48	20241111	9930	22.96	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
95	20241114	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12340	-710	5	-5.44	6352585800	494559	8.43	13250	13380	12200	16960	9140	13050	12842.99	0.01	0	-11799	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1571	-3.93	7.28	12	3.88	-3137.00	1695.00	15750	20241111	-21.65	9930	20241108	24.27	15750	-21.65	20241111	9930	24.27	20241108	15750	-21.65	20241111	9930	24.27	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
96	20241114	101325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	-210	5	-1.61	2389243310	182511	3.11	13250	13380	12720	16960	9140	13050	13092.04	0.01	0	-469	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1635	-4.09	7.58	12	1.43	-3137.00	1695.00	15750	20241111	-18.48	9930	20241108	29.31	15750	-18.48	20241111	9930	29.31	20241108	15750	-18.48	20241111	9930	29.31	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
97	20241114	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	0	3	0.00	0	0	0.00	0	0	0	16960	9140	13050	0.00	0.01	0	0	15603	14326	13213	11936	10823	14965	12575	64	3910	500	9130	10	1	12731194	1661	-4.16	7.70	12	0.00	-3137.00	1695.00	15750	20241111	-17.14	9930	20241108	31.42	15750	-17.14	20241111	9930	31.42	20241108	15750	-17.14	20241111	9930	31.42	20241108	0.00	N	475960	500	63 억		1435	N	N	0	N	00	N
98	20241113	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	200	2	1.56	78369633540	5765857	106.82	12570	14490	12100	16700	9000	12850	13592.38	0.05	0	6312	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1661	-4.16	7.70	12	45.29	-3137.00	1695.00	15750	20241111	-17.14	9930	20241108	31.42	15750	-17.14	20241111	9930	31.42	20241108	15750	-17.14	20241111	9930	31.42	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
99	20241113	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	-120	5	-0.93	77178856000	5673929	105.12	12570	14490	12100	16700	9000	12850	13602.60	0.05	0	7936	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1621	-4.06	7.51	12	44.57	-3137.00	1695.00	15750	20241111	-19.17	9930	20241108	28.20	15750	-19.17	20241111	9930	28.20	20241108	15750	-19.17	20241111	9930	28.20	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
100	20241113	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13100	250	2	1.95	74672270940	5480800	101.54	12570	14490	12100	16700	9000	12850	13624.59	0.05	0	4385	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1668	-4.18	7.73	12	43.05	-3137.00	1695.00	15750	20241111	-16.83	9930	20241108	31.92	15750	-16.83	20241111	9930	31.92	20241108	15750	-16.83	20241111	9930	31.92	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
101	20241113	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13250	400	2	3.11	71505057500	5240621	97.09	12570	14490	12100	16700	9000	12850	13644.65	0.05	0	-1594	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1687	-4.22	7.82	12	41.16	-3137.00	1695.00	15750	20241111	-15.87	9930	20241108	33.43	15750	-15.87	20241111	9930	33.43	20241108	15750	-15.87	20241111	9930	33.43	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
102	20241113	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13210	360	2	2.80	66067463190	4838138	89.64	12570	14490	12100	16700	9000	12850	13655.85	0.05	0	-2732	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1682	-4.21	7.79	12	38.00	-3137.00	1695.00	15750	20241111	-16.13	9930	20241108	33.03	15750	-16.13	20241111	9930	33.03	20241108	15750	-16.13	20241111	9930	33.03	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
103	20241113	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13930	1080	2	8.40	55760995670	4083160	75.65	12570	14490	12100	16700	9000	12850	13656.68	0.05	0	-2755	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1773	-4.44	8.22	12	32.07	-3137.00	1695.00	15750	20241111	-11.56	9930	20241108	40.28	15750	-11.56	20241111	9930	40.28	20241108	15750	-11.56	20241111	9930	40.28	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
104	20241113	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13050	200	2	1.56	23715300730	1785882	33.09	12570	14200	12100	16700	9000	12850	13279.74	0.05	0	2390	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1661	-4.16	7.70	12	14.03	-3137.00	1695.00	15750	20241111	-17.14	9930	20241108	31.42	15750	-17.14	20241111	9930	31.42	20241108	15750	-17.14	20241111	9930	31.42	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
105	20241113	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12280	-570	5	-4.44	1875558550	151438	2.81	12570	12600	12250	16700	9000	12850	12379.56	0.05	0	10485	16283	14566	13513	11796	10743	14040	11270	64	3850	500	8990	10	1	12731194	1563	-3.91	7.24	12	1.19	-3137.00	1695.00	15750	20241111	-22.03	9930	20241108	23.67	15750	-22.03	20241111	9930	23.67	20241108	15750	-22.03	20241111	9930	23.67	20241108	0.00	N	475960	500	63 억		6179	N	N	0	N	00	N
106	20241112	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12850	-2150	5	-14.33	75824253280	5348157	39.37	14560	15230	12460	19500	10500	15000	14179.01	0.18	0	-25739	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1636	-4.10	7.58	12	42.01	-3137.00	1695.00	15750	20241111	-18.41	9930	20241108	29.41	15750	-18.41	20241111	9930	29.41	20241108	15750	-18.41	20241111	9930	29.41	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
107	20241112	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	-2130	5	-14.20	74301809340	5228953	38.49	14560	15230	12460	19500	10500	15000	14209.26	0.18	0	-22213	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1639	-4.10	7.59	12	41.07	-3137.00	1695.00	15750	20241111	-18.29	9930	20241108	29.61	15750	-18.29	20241111	9930	29.61	20241108	15750	-18.29	20241111	9930	29.61	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
108	20241112	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13300	-1700	5	-11.33	68684725200	4792949	35.28	14560	15230	13150	19500	10500	15000	14329.97	0.18	0	-5051	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1693	-4.24	7.85	12	37.65	-3137.00	1695.00	15750	20241111	-15.56	9930	20241108	33.94	15750	-15.56	20241111	9930	33.94	20241108	15750	-15.56	20241111	9930	33.94	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
109	20241112	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13990	-1010	5	-6.73	63096788670	4379034	32.24	14560	15230	13350	19500	10500	15000	14408.45	0.18	0	-3902	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1781	-4.46	8.25	12	34.40	-3137.00	1695.00	15750	20241111	-11.17	9930	20241108	40.89	15750	-11.17	20241111	9930	40.89	20241108	15750	-11.17	20241111	9930	40.89	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
110	20241112	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14870	-130	5	-0.87	52938177360	3665171	26.98	14560	15230	13350	19500	10500	15000	14443.15	0.18	0	-4705	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1893	-4.74	8.77	12	28.79	-3137.00	1695.00	15750	20241111	-5.59	9930	20241108	49.75	15750	-5.59	20241111	9930	49.75	20241108	15750	-5.59	20241111	9930	49.75	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
111	20241112	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13900	-1100	5	-7.33	27495800450	1947616	14.34	14560	14700	13350	19500	10500	15000	14116.38	0.18	0	6191	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1770	-4.43	8.20	12	15.30	-3137.00	1695.00	15750	20241111	-11.75	9930	20241108	39.98	15750	-11.75	20241111	9930	39.98	20241108	15750	-11.75	20241111	9930	39.98	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
112	20241112	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14210	-790	5	-5.27	16177370790	1127066	8.30	14560	14700	14040	19500	10500	15000	14351.89	0.18	0	3940	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1809	-4.53	8.38	12	8.85	-3137.00	1695.00	15750	20241111	-9.78	9930	20241108	43.10	15750	-9.78	20241111	9930	43.10	20241108	15750	-9.78	20241111	9930	43.10	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
113	20241112	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14400	-600	5	-4.00	6568708750	456685	3.36	14560	14700	14040	19500	10500	15000	14379.60	0.18	0	16129	17700	16350	14400	13050	11100	17025	13725	64	4500	500	10500	10	1	12731194	1833	-4.59	8.50	12	3.59	-3137.00	1695.00	15750	20241111	-8.57	9930	20241108	45.02	15750	-8.57	20241111	9930	45.02	20241108	15750	-8.57	20241111	9930	45.02	20241108	0.00	N	475960	500	63 억		22287	N	N	0	N	00	N
114	20241111	161214	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	15000	2880	2	23.76	192108504960	13396953	79.63	12730	15750	12450	15750	8490	12120	14337.42	0.08	0	10255	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1910	0.00	0.00	12	105.23	0.00	0.00	15750	20241111	-4.76	9930	20241108	51.06	15750	-4.76	20241111	9930	51.06	20241108	15750	-4.76	20241111	9930	51.06	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
115	20241111	151251	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	15460	3340	2	27.56	185777718120	12980609	77.15	12730	15750	12450	15750	8490	12120	14311.94	0.08	0	10013	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1968	0.00	0.00	12	101.96	0.00	0.00	15750	20241111	-1.84	9930	20241108	55.69	15750	-1.84	20241111	9930	55.69	20241108	15750	-1.84	20241111	9930	55.69	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
116	20241111	141234	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14830	2710	2	22.36	143931490870	10235670	60.84	12730	15200	12450	15750	8490	12120	14061.76	0.08	0	4917	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1888	0.00	0.00	12	80.40	0.00	0.00	15200	20241111	-2.43	9930	20241108	49.35	15200	-2.43	20241111	9930	49.35	20241108	15200	-2.43	20241111	9930	49.35	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
117	20241111	131234	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14090	1970	2	16.25	122061417640	8729177	51.88	12730	15200	12450	15750	8490	12120	13983.15	0.08	0	7596	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1794	0.00	0.00	12	68.57	0.00	0.00	15200	20241111	-7.30	9930	20241108	41.89	15200	-7.30	20241111	9930	41.89	20241108	15200	-7.30	20241111	9930	41.89	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
118	20241111	121228	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14050	1930	2	15.92	115284588210	8248966	49.03	12730	15200	12450	15750	8490	12120	13975.64	0.08	0	4070	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1789	0.00	0.00	12	64.79	0.00	0.00	15200	20241111	-7.57	9930	20241108	41.49	15200	-7.57	20241111	9930	41.49	20241108	15200	-7.57	20241111	9930	41.49	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
119	20241111	111224	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14190	2070	2	17.08	106417369560	7627495	45.34	12730	15200	12450	15750	8490	12120	13951.81	0.08	0	9185	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1807	0.00	0.00	12	59.91	0.00	0.00	15200	20241111	-6.64	9930	20241108	42.90	15200	-6.64	20241111	9930	42.90	20241108	15200	-6.64	20241111	9930	42.90	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
120	20241111	101217	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	14700	2580	2	21.29	89779160590	6474422	38.48	12730	15200	12450	15750	8490	12120	13866.75	0.08	0	-2709	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1871	0.00	0.00	12	50.85	0.00	0.00	15200	20241111	-3.29	9930	20241108	48.04	15200	-3.29	20241111	9930	48.04	20241108	15200	-3.29	20241111	9930	48.04	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N
121	20241111	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	720	2	5.94	18402937260	1429435	8.50	12730	13260	12450	15750	8490	12120	12874.27	0.08	0	-2814	14753	13436	11683	10366	8613	14095	11025	64	3630	500	8480	10	1	12731194	1635	0.00	0.00	12	11.23	0.00	0.00	13990	20241107	-8.22	9930	20241108	29.31	13990	-8.22	20241107	9930	29.31	20241108	13990	-8.22	20241107	9930	29.31	20241108	0.00	N	475960	500	63 억		9736	N	N	0	N	00	N