KissMeData/323350/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marketWarningCode	shortOverheated
2	20241129	161251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4870	-420	5	-7.94	560527740	114693	375.99	5200	5260	4665	6870	3710	5290	4887.21	0.60	-16957	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	390	347.86	8.13	12	1.43	14.00	599.00	16500	20240424	-70.48	4665	20241129	4.39	16500	-70.48	20240424	4665	4.39	20241129	16500	-70.48	20240424	4665	4.39	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
3	20241129	151307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4865	-425	5	-8.03	531598485	108742	356.48	5200	5260	4665	6870	3710	5290	4888.62	0.60	-16271	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	390	347.50	8.12	12	1.36	14.00	599.00	16500	20240424	-70.52	4665	20241129	4.29	16500	-70.52	20240424	4665	4.29	20241129	16500	-70.52	20240424	4665	4.29	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
4	20241129	141309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-405	5	-7.66	433100815	88113	288.86	5200	5260	4675	6870	3710	5290	4915.29	0.60	-21371	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	391	348.93	8.16	12	1.10	14.00	599.00	16500	20240424	-70.39	4675	20241129	4.49	16500	-70.39	20240424	4675	4.49	20241129	16500	-70.39	20240424	4675	4.49	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
5	20241129	131304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4870	-420	5	-7.94	394128495	80114	262.63	5200	5260	4675	6870	3710	5290	4919.60	0.60	-20610	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	390	347.86	8.13	12	1.00	14.00	599.00	16500	20240424	-70.48	4675	20241129	4.17	16500	-70.48	20240424	4675	4.17	20241129	16500	-70.48	20240424	4675	4.17	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
6	20241129	121307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4915	-375	5	-7.09	359403315	73015	239.36	5200	5260	4675	6870	3710	5290	4922.32	0.60	-17198	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	394	351.07	8.21	12	0.91	14.00	599.00	16500	20240424	-70.21	4675	20241129	5.13	16500	-70.21	20240424	4675	5.13	20241129	16500	-70.21	20240424	4675	5.13	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
7	20241129	111309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4845	-445	5	-8.41	247095135	49485	162.22	5200	5260	4840	6870	3710	5290	4993.33	0.60	-13285	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	388	346.07	8.09	12	0.62	14.00	599.00	16500	20240424	-70.64	4840	20241129	0.10	16500	-70.64	20240424	4840	0.10	20241129	16500	-70.64	20240424	4840	0.10	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
8	20241129	101300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	-390	5	-7.37	187937175	37372	122.52	5200	5260	4895	6870	3710	5290	5028.82	0.60	-7552	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	5	1	8010772	393	350.00	8.18	12	0.47	14.00	599.00	16500	20240424	-70.30	4895	20241129	0.10	16500	-70.30	20240424	4895	0.10	20241129	16500	-70.30	20240424	4895	0.10	20241129	0.83	N	323350	100	8 억	48019	N	N	N	00	N
9	20241129	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-100	5	-1.89	16710960	3213	10.53	5200	5260	5070	6870	3710	5290	5201.05	0.60	2589	5636	5462	5376	5202	5116	5420	5160	8	1580	100	3590	10	1	8010772	416	370.71	8.66	12	0.04	14.00	599.00	16500	20240424	-68.55	5060	20241121	2.57	16500	-68.55	20240424	5060	2.57	20241121	16500	-68.55	20240424	5060	2.57	20241121	0.83	N	323350	100	8 억	48019	N	N	N	00	N
10	20241128	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-280	5	-5.03	162744450	30198	211.07	5480	5550	5290	7240	3900	5570	5389.93	0.57	4740	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	402	377.86	8.83	12	0.40	14.00	599.00	16500	20240424	-67.94	5060	20241121	4.55	16500	-67.94	20240424	5060	4.55	20241121	16500	-67.94	20240424	5060	4.55	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
11	20241128	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-270	5	-4.85	148367160	27483	192.09	5480	5550	5290	7240	3900	5570	5398.51	0.57	6625	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	403	378.57	8.85	12	0.36	14.00	599.00	16500	20240424	-67.88	5060	20241121	4.74	16500	-67.88	20240424	5060	4.74	20241121	16500	-67.88	20240424	5060	4.74	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
12	20241128	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-120	5	-2.15	62713200	11443	79.98	5480	5550	5440	7240	3900	5570	5480.49	0.57	3047	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	414	389.29	9.10	12	0.15	14.00	599.00	16500	20240424	-66.97	5060	20241121	7.71	16500	-66.97	20240424	5060	7.71	20241121	16500	-66.97	20240424	5060	7.71	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
13	20241128	131307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-40	5	-0.72	49947740	9105	63.64	5480	5550	5440	7240	3900	5570	5485.75	0.57	2120	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	420	395.00	9.23	12	0.12	14.00	599.00	16500	20240424	-66.48	5060	20241121	9.29	16500	-66.48	20240424	5060	9.29	20241121	16500	-66.48	20240424	5060	9.29	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
14	20241128	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-50	5	-0.90	32432740	5927	41.43	5480	5550	5440	7240	3900	5570	5472.03	0.57	694	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	419	394.29	9.22	12	0.08	14.00	599.00	16500	20240424	-66.55	5060	20241121	9.09	16500	-66.55	20240424	5060	9.09	20241121	16500	-66.55	20240424	5060	9.09	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
15	20241128	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-80	5	-1.44	28949080	5293	37.00	5480	5550	5440	7240	3900	5570	5469.31	0.57	888	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	417	392.14	9.17	12	0.07	14.00	599.00	16500	20240424	-66.73	5060	20241121	8.50	16500	-66.73	20240424	5060	8.50	20241121	16500	-66.73	20240424	5060	8.50	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
16	20241128	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-50	5	-0.90	2043840	369	2.58	5480	5550	5470	7240	3900	5570	5538.86	0.57	0	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	419	394.29	9.22	12	0.00	14.00	599.00	16500	20240424	-66.55	5060	20241121	9.09	16500	-66.55	20240424	5060	9.09	20241121	16500	-66.55	20240424	5060	9.09	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
17	20241128	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-40	5	-0.72	33090	6	0.04	5480	5550	5470	7240	3900	5570	5515.00	0.57	0	5743	5656	5523	5436	5303	5700	5480	8	1670	100	3780	10	1	7596111	420	395.00	9.23	12	0.00	14.00	599.00	16500	20240424	-66.48	5060	20241121	9.29	16500	-66.48	20240424	5060	9.29	20241121	16500	-66.48	20240424	5060	9.29	20241121	0.76	N	323350	100	7 억	43315	N	N	N	00	N
18	20241127	161233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	0	3	0.00	78616870	14307	84.39	5530	5610	5390	7240	3900	5570	5494.99	0.59	-1750	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	423	397.86	9.30	12	0.19	14.00	599.00	16500	20240424	-66.24	5060	20241121	10.08	16500	-66.24	20240424	5060	10.08	20241121	16500	-66.24	20240424	5060	10.08	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
19	20241127	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-160	5	-2.87	58683720	10698	63.10	5530	5610	5390	7240	3900	5570	5485.49	0.59	-1726	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	411	386.43	9.03	12	0.14	14.00	599.00	16500	20240424	-67.21	5060	20241121	6.92	16500	-67.21	20240424	5060	6.92	20241121	16500	-67.21	20240424	5060	6.92	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
20	20241127	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-130	5	-2.33	40486430	7358	43.40	5530	5610	5390	7240	3900	5570	5502.37	0.59	-1802	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	413	388.57	9.08	12	0.10	14.00	599.00	16500	20240424	-67.03	5060	20241121	7.51	16500	-67.03	20240424	5060	7.51	20241121	16500	-67.03	20240424	5060	7.51	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
21	20241127	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-150	5	-2.69	37683190	6843	40.36	5530	5610	5390	7240	3900	5570	5506.82	0.59	-1801	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	412	387.14	9.05	12	0.09	14.00	599.00	16500	20240424	-67.15	5060	20241121	7.11	16500	-67.15	20240424	5060	7.11	20241121	16500	-67.15	20240424	5060	7.11	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
22	20241127	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	-120	5	-2.15	29297680	5312	31.33	5530	5610	5390	7240	3900	5570	5515.38	0.59	-971	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	414	389.29	9.10	12	0.07	14.00	599.00	16500	20240424	-66.97	5060	20241121	7.71	16500	-66.97	20240424	5060	7.71	20241121	16500	-66.97	20240424	5060	7.71	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
23	20241127	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-130	5	-2.33	24788140	4485	26.45	5530	5610	5390	7240	3900	5570	5526.90	0.59	-930	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	413	388.57	9.08	12	0.06	14.00	599.00	16500	20240424	-67.03	5060	20241121	7.51	16500	-67.03	20240424	5060	7.51	20241121	16500	-67.03	20240424	5060	7.51	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
24	20241127	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	20	2	0.36	22402580	4049	23.88	5530	5610	5390	7240	3900	5570	5532.87	0.59	-949	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	425	399.29	9.33	12	0.05	14.00	599.00	16500	20240424	-66.12	5060	20241121	10.47	16500	-66.12	20240424	5060	10.47	20241121	16500	-66.12	20240424	5060	10.47	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
25	20241127	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	20	2	0.36	6576040	1183	6.98	5530	5610	5390	7240	3900	5570	5558.78	0.59	-294	5736	5652	5486	5402	5236	5695	5445	8	1670	100	3780	10	1	7596111	425	399.29	9.33	12	0.02	14.00	599.00	16500	20240424	-66.12	5060	20241121	10.47	16500	-66.12	20240424	5060	10.47	20241121	16500	-66.12	20240424	5060	10.47	20241121	0.76	N	323350	100	7 억	45094	N	N	N	00	N
26	20241126	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	50	2	0.91	91536220	16936	147.06	5520	5570	5320	7170	3870	5520	5404.83	0.59	258	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	423	397.86	9.30	12	0.22	14.00	599.00	16500	20240424	-66.24	5060	20241121	10.08	16500	-66.24	20240424	5060	10.08	20241121	16500	-66.24	20240424	5060	10.08	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
27	20241126	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-130	5	-2.36	64799850	12017	104.35	5520	5520	5320	7170	3870	5520	5392.35	0.59	726	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	409	385.00	9.00	12	0.16	14.00	599.00	16500	20240424	-67.33	5060	20241121	6.52	16500	-67.33	20240424	5060	6.52	20241121	16500	-67.33	20240424	5060	6.52	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
28	20241126	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-120	5	-2.17	60662580	11247	97.66	5520	5520	5320	7170	3870	5520	5393.67	0.59	868	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	410	385.71	9.02	12	0.15	14.00	599.00	16500	20240424	-67.27	5060	20241121	6.72	16500	-67.27	20240424	5060	6.72	20241121	16500	-67.27	20240424	5060	6.72	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
29	20241126	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-110	5	-1.99	60533080	11223	97.46	5520	5520	5320	7170	3870	5520	5393.66	0.59	874	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	411	386.43	9.03	12	0.15	14.00	599.00	16500	20240424	-67.21	5060	20241121	6.92	16500	-67.21	20240424	5060	6.92	20241121	16500	-67.21	20240424	5060	6.92	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
30	20241126	121252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-110	5	-1.99	45527970	8447	73.35	5520	5520	5320	7170	3870	5520	5389.84	0.59	885	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	411	386.43	9.03	12	0.11	14.00	599.00	16500	20240424	-67.21	5060	20241121	6.92	16500	-67.21	20240424	5060	6.92	20241121	16500	-67.21	20240424	5060	6.92	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
31	20241126	111255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-160	5	-2.90	44434420	8244	71.59	5520	5520	5320	7170	3870	5520	5389.91	0.59	885	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	407	382.86	8.95	12	0.11	14.00	599.00	16500	20240424	-67.52	5060	20241121	5.93	16500	-67.52	20240424	5060	5.93	20241121	16500	-67.52	20240424	5060	5.93	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
32	20241126	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-110	5	-1.99	23195280	4266	37.04	5520	5520	5380	7170	3870	5520	5437.24	0.59	925	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	411	386.43	9.03	12	0.06	14.00	599.00	16500	20240424	-67.21	5060	20241121	6.92	16500	-67.21	20240424	5060	6.92	20241121	16500	-67.21	20240424	5060	6.92	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
33	20241126	091253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	0	3	0.00	2423280	439	3.81	5520	5520	5520	7170	3870	5520	5520.00	0.59	-43	5700	5610	5540	5450	5380	5575	5415	8	1650	100	3750	10	1	7596111	419	394.29	9.22	12	0.01	14.00	599.00	16500	20240424	-66.55	5060	20241121	9.09	16500	-66.55	20240424	5060	9.09	20241121	16500	-66.55	20240424	5060	9.09	20241121	0.75	N	323350	100	7 억	44836	N	N	N	00	N
34	20241125	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	50	2	0.91	63754360	11516	84.45	5560	5630	5470	7110	3830	5470	5536.15	0.59	-174	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	419	394.29	9.22	12	0.15	14.00	599.00	16500	20240424	-66.55	5060	20241121	9.09	16500	-66.55	20240424	5060	9.09	20241121	16500	-66.55	20240424	5060	9.09	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
35	20241125	151245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	50	2	0.91	59316280	10712	78.55	5560	5630	5470	7110	3830	5470	5537.37	0.59	-144	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	419	394.29	9.22	12	0.14	14.00	599.00	16500	20240424	-66.55	5060	20241121	9.09	16500	-66.55	20240424	5060	9.09	20241121	16500	-66.55	20240424	5060	9.09	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
36	20241125	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	20	2	0.37	47297850	8527	62.53	5560	5630	5470	7110	3830	5470	5546.83	0.59	-224	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	417	392.14	9.17	12	0.11	14.00	599.00	16500	20240424	-66.73	5060	20241121	8.50	16500	-66.73	20240424	5060	8.50	20241121	16500	-66.73	20240424	5060	8.50	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
37	20241125	131232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	10	2	0.18	41325180	7438	54.54	5560	5630	5470	7110	3830	5470	5555.95	0.59	14	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	416	391.43	9.15	12	0.10	14.00	599.00	16500	20240424	-66.79	5060	20241121	8.30	16500	-66.79	20240424	5060	8.30	20241121	16500	-66.79	20240424	5060	8.30	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
38	20241125	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	30	2	0.55	32183140	5771	42.32	5560	5630	5500	7110	3830	5470	5576.70	0.59	-9	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	418	392.86	9.18	12	0.08	14.00	599.00	16500	20240424	-66.67	5060	20241121	8.70	16500	-66.67	20240424	5060	8.70	20241121	16500	-66.67	20240424	5060	8.70	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
39	20241125	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	80	2	1.46	20730130	3703	27.15	5560	5630	5500	7110	3830	5470	5598.20	0.59	-98	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	422	396.43	9.27	12	0.05	14.00	599.00	16500	20240424	-66.36	5060	20241121	9.68	16500	-66.36	20240424	5060	9.68	20241121	16500	-66.36	20240424	5060	9.68	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
40	20241125	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	140	2	2.56	13581380	2425	17.78	5560	5630	5500	7110	3830	5470	5600.57	0.59	-90	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	426	400.71	9.37	12	0.03	14.00	599.00	16500	20240424	-66.00	5060	20241121	10.87	16500	-66.00	20240424	5060	10.87	20241121	16500	-66.00	20240424	5060	10.87	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
41	20241125	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	90	2	1.65	586660	106	0.78	5560	5580	5500	7110	3830	5470	5534.53	0.59	0	5783	5626	5493	5336	5203	5705	5415	8	1640	100	3710	10	1	7596111	422	397.14	9.28	12	0.00	14.00	599.00	16500	20240424	-66.30	5060	20241121	9.88	16500	-66.30	20240424	5060	9.88	20241121	16500	-66.30	20240424	5060	9.88	20241121	0.80	N	323350	100	7 억	45010	N	N	N	00	N
42	20241122	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	0	3	0.00	74678350	13627	32.13	5440	5650	5360	7110	3830	5470	5480.21	0.59	406	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	416	390.71	9.13	12	0.18	14.00	599.00	16500	20240424	-66.85	5060	20241121	8.10	16500	-66.85	20240424	5060	8.10	20241121	16500	-66.85	20240424	5060	8.10	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
43	20241122	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-40	5	-0.73	69440710	12662	29.86	5440	5650	5360	7110	3830	5470	5484.20	0.59	467	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	412	387.86	9.07	12	0.17	14.00	599.00	16500	20240424	-67.09	5060	20241121	7.31	16500	-67.09	20240424	5060	7.31	20241121	16500	-67.09	20240424	5060	7.31	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
44	20241122	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	20	2	0.37	56945200	10360	24.43	5440	5650	5360	7110	3830	5470	5496.68	0.59	759	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	417	392.14	9.17	12	0.14	14.00	599.00	16500	20240424	-66.73	5060	20241121	8.50	16500	-66.73	20240424	5060	8.50	20241121	16500	-66.73	20240424	5060	8.50	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
45	20241122	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	0	3	0.00	49824290	9057	21.36	5440	5650	5360	7110	3830	5470	5501.24	0.59	977	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	416	390.71	9.13	12	0.12	14.00	599.00	16500	20240424	-66.85	5060	20241121	8.10	16500	-66.85	20240424	5060	8.10	20241121	16500	-66.85	20240424	5060	8.10	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
46	20241122	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	30	2	0.55	48374640	8792	20.73	5440	5650	5360	7110	3830	5470	5502.18	0.59	1040	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	418	392.86	9.18	12	0.12	14.00	599.00	16500	20240424	-66.67	5060	20241121	8.70	16500	-66.67	20240424	5060	8.70	20241121	16500	-66.67	20240424	5060	8.70	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
47	20241122	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	10	2	0.18	42526030	7725	18.22	5440	5650	5360	7110	3830	5470	5505.06	0.59	1057	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	416	391.43	9.15	12	0.10	14.00	599.00	16500	20240424	-66.79	5060	20241121	8.30	16500	-66.79	20240424	5060	8.30	20241121	16500	-66.79	20240424	5060	8.30	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
48	20241122	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	20	2	0.37	32291280	5846	13.79	5440	5650	5400	7110	3830	5470	5523.79	0.59	838	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	417	392.14	9.17	12	0.08	14.00	599.00	16500	20240424	-66.73	5060	20241121	8.50	16500	-66.73	20240424	5060	8.50	20241121	16500	-66.73	20240424	5060	8.50	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
49	20241122	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	-40	5	-0.73	1648980	304	0.72	5440	5440	5400	7110	3830	5470	5421.90	0.59	-14	5810	5640	5350	5180	4890	5495	5035	8	1640	100	3710	10	1	7596111	412	387.86	9.07	12	0.00	14.00	599.00	16500	20240424	-67.09	5060	20241121	7.31	16500	-67.09	20240424	5060	7.31	20241121	16500	-67.09	20240424	5060	7.31	20241121	0.81	N	323350	100	7 억	44689	N	N	N	00	N
50	20241121	161126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5470	-20	5	-0.36	214122690	41178	783.60	5490	5520	5060	7130	3850	5490	5198.66	0.69	-7722	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	416	390.71	9.13	12	0.54	14.00	599.00	16500	20240424	-66.85	5060	20241121	8.10	16500	-66.85	20240424	5060	8.10	20241121	16500	-66.85	20240424	5060	8.10	20241121	0.81	N	323350	100	7 억	52401	N	N	N	00	N
51	20241121	151146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5090	-400	5	-7.29	169327500	32784	623.86	5490	5520	5060	7130	3850	5490	5164.94	0.69	-6392	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	387	363.57	8.50	12	0.43	14.00	599.00	16500	20240424	-69.15	5060	20241121	0.59	16500	-69.15	20240424	5060	0.59	20241121	16500	-69.15	20240424	5060	0.59	20241121	0.81	N	323350	100	7 억	52401	N	N	N	00	N
52	20241121	141145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	-340	5	-6.19	139793210	26990	513.61	5490	5520	5080	7130	3850	5490	5179.44	0.69	-5112	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	391	367.86	8.60	12	0.36	14.00	599.00	16500	20240424	-68.79	5080	20241121	1.38	16500	-68.79	20240424	5080	1.38	20241121	16500	-68.79	20240424	5080	1.38	20241121	0.81	N	323350	100	7 억	52401	N	N	N	00	N
53	20241121	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-320	5	-5.83	91296580	17558	334.12	5490	5520	5130	7130	3850	5490	5199.71	0.69	-3415	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	393	369.29	8.63	12	0.23	14.00	599.00	16500	20240424	-68.67	5100	20241115	1.37	16500	-68.67	20240424	5100	1.37	20241115	16500	-68.67	20240424	5100	1.37	20241115	0.81	N	323350	100	7 억	52401	N	N	N	00	N
54	20241121	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-290	5	-5.28	40553520	7748	147.44	5490	5520	5170	7130	3850	5490	5234.06	0.69	-1144	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	395	371.43	8.68	12	0.10	14.00	599.00	16500	20240424	-68.48	5100	20241115	1.96	16500	-68.48	20240424	5100	1.96	20241115	16500	-68.48	20240424	5100	1.96	20241115	0.81	N	323350	100	7 억	52401	N	N	N	00	N
55	20241121	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-150	5	-2.73	8585180	1612	30.68	5490	5520	5240	7130	3850	5490	5325.79	0.69	-218	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	406	381.43	8.91	12	0.02	14.00	599.00	16500	20240424	-67.64	5100	20241115	4.71	16500	-67.64	20240424	5100	4.71	20241115	16500	-67.64	20240424	5100	4.71	20241115	0.81	N	323350	100	7 억	52401	N	N	N	00	N
56	20241121	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	-90	5	-1.64	1716350	316	6.01	5490	5520	5380	7130	3850	5490	5431.49	0.69	-27	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	410	385.71	9.02	12	0.00	14.00	599.00	16500	20240424	-67.27	5100	20241115	5.88	16500	-67.27	20240424	5100	5.88	20241115	16500	-67.27	20240424	5100	5.88	20241115	0.81	N	323350	100	7 억	52401	N	N	N	00	N
57	20241121	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	20	2	0.36	230600	42	0.80	5490	5510	5490	7130	3850	5490	5490.48	0.69	-40	5810	5650	5540	5380	5270	5595	5325	8	1640	100	3730	10	1	7596111	419	393.57	9.20	12	0.00	14.00	599.00	16500	20240424	-66.61	5100	20241115	8.04	16500	-66.61	20240424	5100	8.04	20241115	16500	-66.61	20240424	5100	8.04	20241115	0.81	N	323350	100	7 억	52401	N	N	N	00	N
58	20241120	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-50	5	-0.90	29065240	5255	85.81	5540	5700	5430	7200	3880	5540	5530.97	0.70	-939	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	417	392.14	9.17	12	0.07	14.00	599.00	16500	20240424	-66.73	5100	20241115	7.65	16500	-66.73	20240424	5100	7.65	20241115	16500	-66.73	20240424	5100	7.65	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
59	20241120	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-70	5	-1.26	23773340	4291	70.07	5540	5700	5430	7200	3880	5540	5540.28	0.70	-773	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	416	390.71	9.13	12	0.06	14.00	599.00	16500	20240424	-66.85	5100	20241115	7.25	16500	-66.85	20240424	5100	7.25	20241115	16500	-66.85	20240424	5100	7.25	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
60	20241120	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	10	2	0.18	16117300	2897	47.31	5540	5700	5490	7200	3880	5540	5563.44	0.70	-772	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	422	396.43	9.27	12	0.04	14.00	599.00	16500	20240424	-66.36	5100	20241115	8.82	16500	-66.36	20240424	5100	8.82	20241115	16500	-66.36	20240424	5100	8.82	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
61	20241120	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	30	2	0.54	13069840	2346	38.31	5540	5700	5490	7200	3880	5540	5571.12	0.70	-595	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	423	397.86	9.30	12	0.03	14.00	599.00	16500	20240424	-66.24	5100	20241115	9.22	16500	-66.24	20240424	5100	9.22	20241115	16500	-66.24	20240424	5100	9.22	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
62	20241120	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	0	3	0.00	11865300	2129	34.76	5540	5700	5490	7200	3880	5540	5573.18	0.70	-603	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	421	395.71	9.25	12	0.03	14.00	599.00	16500	20240424	-66.42	5100	20241115	8.63	16500	-66.42	20240424	5100	8.63	20241115	16500	-66.42	20240424	5100	8.63	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
63	20241120	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	-20	5	-0.36	8996580	1612	26.32	5540	5700	5490	7200	3880	5540	5581.00	0.70	-243	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	419	394.29	9.22	12	0.02	14.00	599.00	16500	20240424	-66.55	5100	20241115	8.24	16500	-66.55	20240424	5100	8.24	20241115	16500	-66.55	20240424	5100	8.24	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
64	20241120	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	6510460	1163	18.99	5540	5700	5490	7200	3880	5540	5597.99	0.70	-223	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	420	395.00	9.23	12	0.02	14.00	599.00	16500	20240424	-66.48	5100	20241115	8.43	16500	-66.48	20240424	5100	8.43	20241115	16500	-66.48	20240424	5100	8.43	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
65	20241120	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	70	2	1.26	1344680	238	3.89	5540	5700	5540	7200	3880	5540	5649.92	0.70	-34	5713	5626	5503	5416	5293	5670	5460	8	1660	100	3760	10	1	7596111	426	400.71	9.37	12	0.00	14.00	599.00	16500	20240424	-66.00	5100	20241115	10.00	16500	-66.00	20240424	5100	10.00	20241115	16500	-66.00	20240424	5100	10.00	20241115	0.83	N	323350	100	7 억	53333	N	N	N	00	N
66	20241119	161044	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	110	2	2.03	33658380	6124	25.60	5380	5590	5380	7050	3810	5430	5496.14	0.72	-1529	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	421	395.71	9.25	12	0.08	14.00	599.00	16500	20240424	-66.42	5100	20241115	8.63	16500	-66.42	20240424	5100	8.63	20241115	16500	-66.42	20240424	5100	8.63	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
67	20241119	151104	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	50	2	0.92	30381390	5532	23.12	5380	5590	5380	7050	3810	5430	5491.94	0.72	-1525	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	416	391.43	9.15	12	0.07	14.00	599.00	16500	20240424	-66.79	5100	20241115	7.45	16500	-66.79	20240424	5100	7.45	20241115	16500	-66.79	20240424	5100	7.45	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
68	20241119	141102	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	50	2	0.92	28148290	5126	21.42	5380	5590	5380	7050	3810	5430	5491.28	0.72	-1474	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	416	391.43	9.15	12	0.07	14.00	599.00	16500	20240424	-66.79	5100	20241115	7.45	16500	-66.79	20240424	5100	7.45	20241115	16500	-66.79	20240424	5100	7.45	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
69	20241119	131105	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	110	2	2.03	21395250	3900	16.30	5380	5590	5380	7050	3810	5430	5485.96	0.72	-1492	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	421	395.71	9.25	12	0.05	14.00	599.00	16500	20240424	-66.42	5100	20241115	8.63	16500	-66.42	20240424	5100	8.63	20241115	16500	-66.42	20240424	5100	8.63	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
70	20241119	121052	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	80	2	1.47	15416630	2822	11.79	5380	5590	5380	7050	3810	5430	5463.02	0.72	-756	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	419	393.57	9.20	12	0.04	14.00	599.00	16500	20240424	-66.61	5100	20241115	8.04	16500	-66.61	20240424	5100	8.04	20241115	16500	-66.61	20240424	5100	8.04	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
71	20241119	111104	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	70	2	1.29	13679050	2506	10.47	5380	5590	5380	7050	3810	5430	5458.52	0.72	-595	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	418	392.86	9.18	12	0.03	14.00	599.00	16500	20240424	-66.67	5100	20241115	7.84	16500	-66.67	20240424	5100	7.84	20241115	16500	-66.67	20240424	5100	7.84	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
72	20241119	101128	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	0	3	0.00	7747560	1414	5.91	5380	5590	5380	7050	3810	5430	5479.18	0.72	-558	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	412	387.86	9.07	12	0.02	14.00	599.00	16500	20240424	-67.09	5100	20241115	6.47	16500	-67.09	20240424	5100	6.47	20241115	16500	-67.09	20240424	5100	6.47	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
73	20241119	091125	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	160	2	2.95	3685710	669	2.80	5380	5590	5380	7050	3810	5430	5509.28	0.72	-509	5843	5636	5403	5196	4963	5740	5300	8	1620	100	3690	10	1	7596111	425	399.29	9.33	12	0.01	14.00	599.00	16500	20240424	-66.12	5100	20241115	9.61	16500	-66.12	20240424	5100	9.61	20241115	16500	-66.12	20240424	5100	9.61	20241115	1.03	N	323350	100	7 억	54862	N	N	N	01	N
74	20241118	161049	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	110	2	2.07	129760060	23924	20.48	5170	5610	5170	6910	3730	5320	5423.80	0.69	2803	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	412	387.86	9.07	12	0.31	14.00	599.00	16500	20240424	-67.09	5100	20241115	6.47	16500	-67.09	20240424	5100	6.47	20241115	16500	-67.09	20240424	5100	6.47	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
75	20241118	151102	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	90	2	1.69	122200790	22525	19.28	5170	5610	5170	6910	3730	5320	5425.15	0.69	2747	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	411	386.43	9.03	12	0.30	14.00	599.00	16500	20240424	-67.21	5100	20241115	6.08	16500	-67.21	20240424	5100	6.08	20241115	16500	-67.21	20240424	5100	6.08	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
76	20241118	141104	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5520	200	2	3.76	87188310	16032	13.72	5170	5610	5170	6910	3730	5320	5438.44	0.69	1571	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	419	394.29	9.22	12	0.21	14.00	599.00	16500	20240424	-66.55	5100	20241115	8.24	16500	-66.55	20240424	5100	8.24	20241115	16500	-66.55	20240424	5100	8.24	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
77	20241118	131057	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	160	2	3.01	54087400	10007	8.57	5170	5610	5170	6910	3730	5320	5405.01	0.69	965	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	416	391.43	9.15	12	0.13	14.00	599.00	16500	20240424	-66.79	5100	20241115	7.45	16500	-66.79	20240424	5100	7.45	20241115	16500	-66.79	20240424	5100	7.45	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
78	20241118	121102	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	120	2	2.26	44811180	8295	7.10	5170	5610	5170	6910	3730	5320	5402.25	0.69	1237	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	413	388.57	9.08	12	0.11	14.00	599.00	16500	20240424	-67.03	5100	20241115	6.67	16500	-67.03	20240424	5100	6.67	20241115	16500	-67.03	20240424	5100	6.67	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
79	20241118	111103	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5430	110	2	2.07	33429650	6199	5.31	5170	5610	5170	6910	3730	5320	5392.82	0.69	825	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	412	387.86	9.07	12	0.08	14.00	599.00	16500	20240424	-67.09	5100	20241115	6.47	16500	-67.09	20240424	5100	6.47	20241115	16500	-67.09	20240424	5100	6.47	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
80	20241118	101050	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	90	2	1.69	18138600	3372	2.89	5170	5610	5170	6910	3730	5320	5379.29	0.69	523	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	411	386.43	9.03	12	0.04	14.00	599.00	16500	20240424	-67.21	5100	20241115	6.08	16500	-67.21	20240424	5100	6.08	20241115	16500	-67.21	20240424	5100	6.08	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
81	20241118	091050	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5510	190	2	3.57	6256030	1201	1.03	5170	5520	5170	6910	3730	5320	5208.46	0.69	352	5840	5580	5340	5080	4840	5460	4960	8	1590	100	3610	10	1	7596111	419	393.57	9.20	12	0.02	14.00	599.00	16500	20240424	-66.61	5100	20241115	8.04	16500	-66.61	20240424	5100	8.04	20241115	16500	-66.61	20240424	5100	8.04	20241115	1.00	N	323350	100	7 억	52058	N	N	N	01	N
82	20241115	161129	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5320	-310	5	-5.51	622889360	116716	172.11	5520	5600	5100	7310	3950	5630	5336.78	0.69	-454	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	404	380.00	8.88	12	1.54	14.00	599.00	16500	20240424	-67.76	5100	20241115	4.31	16500	-67.76	20240424	5100	4.31	20241115	16500	-67.76	20240424	5100	4.31	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
83	20241115	151205	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5540	-90	5	-1.60	606801500	113707	167.68	5520	5600	5100	7310	3950	5630	5336.49	0.69	-165	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	421	395.71	9.25	12	1.50	14.00	599.00	16500	20240424	-66.42	5100	20241115	8.63	16500	-66.42	20240424	5100	8.63	20241115	16500	-66.42	20240424	5100	8.63	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
84	20241115	141150	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5350	-280	5	-4.97	571380920	107252	158.16	5520	5600	5100	7310	3950	5630	5327.41	0.69	927	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	406	382.14	8.93	12	1.41	14.00	599.00	16500	20240424	-67.58	5100	20241115	4.90	16500	-67.58	20240424	5100	4.90	20241115	16500	-67.58	20240424	5100	4.90	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
85	20241115	131149	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5370	-260	5	-4.62	510653430	95895	141.41	5520	5600	5100	7310	3950	5630	5325.07	0.69	-1387	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	408	383.57	8.96	12	1.26	14.00	599.00	16500	20240424	-67.45	5100	20241115	5.29	16500	-67.45	20240424	5100	5.29	20241115	16500	-67.45	20240424	5100	5.29	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
86	20241115	121150	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5390	-240	5	-4.26	438166440	82635	121.86	5520	5590	5100	7310	3950	5630	5302.36	0.69	-79	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	409	385.00	9.00	12	1.09	14.00	599.00	16500	20240424	-67.33	5100	20241115	5.69	16500	-67.33	20240424	5100	5.69	20241115	16500	-67.33	20240424	5100	5.69	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
87	20241115	111123	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5330	-300	5	-5.33	401009570	75762	111.72	5520	5590	5100	7310	3950	5630	5292.94	0.69	-1514	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	405	380.71	8.90	12	1.00	14.00	599.00	16500	20240424	-67.70	5100	20241115	4.51	16500	-67.70	20240424	5100	4.51	20241115	16500	-67.70	20240424	5100	4.51	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
88	20241115	101122	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5170	-460	5	-8.17	253906810	47378	69.87	5520	5590	5150	7310	3950	5630	5359.07	0.69	-6116	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	393	369.29	8.63	12	0.62	14.00	599.00	16500	20240424	-68.67	5150	20241115	0.39	16500	-68.67	20240424	5150	0.39	20241115	16500	-68.67	20240424	5150	0.39	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
89	20241115	091028	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5520	-110	5	-1.95	60047820	10954	16.15	5520	5590	5340	7310	3950	5630	5481.57	0.69	-2639	6856	6242	5936	5322	5016	6090	5170	8	1680	100	3820	10	1	7596111	419	394.29	9.22	12	0.14	14.00	599.00	16500	20240424	-66.55	5340	20241115	3.37	16500	-66.55	20240424	5340	3.37	20241115	16500	-66.55	20240424	5340	3.37	20241115	0.99	N	323350	100	7 억	52247	N	N	N	01	N
90	20241114	161114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6090	-520	5	-7.87	231100070	37139	86.48	6550	6550	6000	8590	4630	6610	6222.57	0.70	-1100	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	463	435.00	10.17	12	0.49	14.00	599.00	16500	20240424	-63.09	6000	20241114	1.50	16500	-63.09	20240424	6000	1.50	20241114	16500	-63.09	20240424	6000	1.50	20241114	0.95	N	323350	100	7 억	53524	N	N	N	00	N
91	20241114	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	-300	5	-4.54	103284760	16268	37.88	6550	6550	6260	8590	4630	6610	6348.95	0.70	-3186	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	479	450.71	10.53	12	0.21	14.00	599.00	16500	20240424	-61.76	6000	20241101	5.17	16500	-61.76	20240424	6000	5.17	20241101	16500	-61.76	20240424	6000	5.17	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
92	20241114	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	-300	5	-4.54	95224590	14993	34.91	6550	6550	6260	8590	4630	6610	6351.27	0.70	-2874	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	479	450.71	10.53	12	0.20	14.00	599.00	16500	20240424	-61.76	6000	20241101	5.17	16500	-61.76	20240424	6000	5.17	20241101	16500	-61.76	20240424	6000	5.17	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
93	20241114	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6290	-320	5	-4.84	78128370	12270	28.57	6550	6550	6290	8590	4630	6610	6367.43	0.70	-3615	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	478	449.29	10.50	12	0.16	14.00	599.00	16500	20240424	-61.88	6000	20241101	4.83	16500	-61.88	20240424	6000	4.83	20241101	16500	-61.88	20240424	6000	4.83	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
94	20241114	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6300	-310	5	-4.69	63740910	9995	23.28	6550	6550	6300	8590	4630	6610	6377.28	0.70	-3005	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	479	450.00	10.52	12	0.13	14.00	599.00	16500	20240424	-61.82	6000	20241101	5.00	16500	-61.82	20240424	6000	5.00	20241101	16500	-61.82	20240424	6000	5.00	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
95	20241114	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6350	-260	5	-3.93	27800740	4327	10.08	6550	6550	6350	8590	4630	6610	6424.95	0.70	-1106	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	482	453.57	10.60	12	0.06	14.00	599.00	16500	20240424	-61.52	6000	20241101	5.83	16500	-61.52	20240424	6000	5.83	20241101	16500	-61.52	20240424	6000	5.83	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
96	20241114	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6420	-190	5	-2.87	7321360	1132	2.64	6550	6550	6410	8590	4630	6610	6467.63	0.70	457	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	488	458.57	10.72	12	0.01	14.00	599.00	16500	20240424	-61.09	6000	20241101	7.00	16500	-61.09	20240424	6000	7.00	20241101	16500	-61.09	20240424	6000	7.00	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
97	20241114	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	0.70	0	7176	6892	6606	6322	6036	6750	6180	8	1980	100	4490	10	1	7596111	502	472.14	11.04	12	0.00	14.00	599.00	16500	20240424	-59.94	6000	20241101	10.17	16500	-59.94	20240424	6000	10.17	20241101	16500	-59.94	20240424	6000	10.17	20241101	0.95	N	323350	100	7 억	53524	N	N	N	00	N
98	20241113	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6610	-300	5	-4.34	280725400	42923	167.48	6760	6890	6320	8980	4840	6910	6540.18	0.82	-8631	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	502	472.14	11.04	12	0.57	14.00	599.00	16500	20240424	-59.94	6000	20241101	10.17	16500	-59.94	20240424	6000	10.17	20241101	16500	-59.94	20240424	6000	10.17	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
99	20241113	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6430	-480	5	-6.95	220205630	33750	131.69	6760	6890	6320	8980	4840	6910	6524.61	0.82	-8415	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	488	459.29	10.73	12	0.44	14.00	599.00	16500	20240424	-61.03	6000	20241101	7.17	16500	-61.03	20240424	6000	7.17	20241101	16500	-61.03	20240424	6000	7.17	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
100	20241113	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6410	-500	5	-7.24	169830280	25821	100.75	6760	6890	6350	8980	4840	6910	6577.22	0.82	-7880	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	487	457.86	10.70	12	0.34	14.00	599.00	16500	20240424	-61.15	6000	20241101	6.83	16500	-61.15	20240424	6000	6.83	20241101	16500	-61.15	20240424	6000	6.83	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
101	20241113	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6460	-450	5	-6.51	158161770	24003	93.66	6760	6890	6350	8980	4840	6910	6589.25	0.82	-7938	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	491	461.43	10.78	12	0.32	14.00	599.00	16500	20240424	-60.85	6000	20241101	7.67	16500	-60.85	20240424	6000	7.67	20241101	16500	-60.85	20240424	6000	7.67	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
102	20241113	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6620	-290	5	-4.20	123615430	18692	72.94	6760	6890	6520	8980	4840	6910	6613.28	0.82	-6233	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	503	472.86	11.05	12	0.25	14.00	599.00	16500	20240424	-59.88	6000	20241101	10.33	16500	-59.88	20240424	6000	10.33	20241101	16500	-59.88	20240424	6000	10.33	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
103	20241113	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6580	-330	5	-4.78	79981970	12070	47.10	6760	6890	6550	8980	4840	6910	6626.51	0.82	-2730	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	500	470.00	10.98	12	0.16	14.00	599.00	16500	20240424	-60.12	6000	20241101	9.67	16500	-60.12	20240424	6000	9.67	20241101	16500	-60.12	20240424	6000	9.67	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
104	20241113	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	-230	5	-3.33	41958960	6309	24.62	6760	6890	6600	8980	4840	6910	6650.65	0.82	-1424	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	507	477.14	11.15	12	0.08	14.00	599.00	16500	20240424	-59.52	6000	20241101	11.33	16500	-59.52	20240424	6000	11.33	20241101	16500	-59.52	20240424	6000	11.33	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
105	20241113	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6720	-190	5	-2.75	3539220	526	2.05	6760	6890	6700	8980	4840	6910	6728.56	0.82	75	7176	7042	6776	6642	6376	7110	6710	8	2070	100	4690	10	1	7596111	510	480.00	11.22	12	0.01	14.00	599.00	16500	20240424	-59.27	6000	20241101	12.00	16500	-59.27	20240424	6000	12.00	20241101	16500	-59.27	20240424	6000	12.00	20241101	0.93	N	323350	100	7 억	62111	N	N	N	00	N
106	20241112	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	50	2	0.73	170328290	25562	52.61	6810	6910	6510	8910	4810	6860	6662.37	0.83	-1407	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	525	493.57	11.54	12	0.34	14.00	599.00	16500	20240424	-58.12	6000	20241101	15.17	16500	-58.12	20240424	6000	15.17	20241101	16500	-58.12	20240424	6000	15.17	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
107	20241112	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6610	-250	5	-3.64	110990010	16792	34.56	6810	6810	6510	8910	4810	6860	6609.70	0.83	-786	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	502	472.14	11.04	12	0.22	14.00	599.00	16500	20240424	-59.94	6000	20241101	10.17	16500	-59.94	20240424	6000	10.17	20241101	16500	-59.94	20240424	6000	10.17	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
108	20241112	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6580	-280	5	-4.08	87754500	13244	27.26	6810	6810	6510	8910	4810	6860	6625.98	0.83	-687	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	500	470.00	10.98	12	0.17	14.00	599.00	16500	20240424	-60.12	6000	20241101	9.67	16500	-60.12	20240424	6000	9.67	20241101	16500	-60.12	20240424	6000	9.67	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
109	20241112	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6650	-210	5	-3.06	84150950	12697	26.13	6810	6810	6510	8910	4810	6860	6627.62	0.83	-608	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	505	475.00	11.10	12	0.17	14.00	599.00	16500	20240424	-59.70	6000	20241101	10.83	16500	-59.70	20240424	6000	10.83	20241101	16500	-59.70	20240424	6000	10.83	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
110	20241112	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6630	-230	5	-3.35	79028030	11928	24.55	6810	6810	6510	8910	4810	6860	6625.42	0.83	-535	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	504	473.57	11.07	12	0.16	14.00	599.00	16500	20240424	-59.82	6000	20241101	10.50	16500	-59.82	20240424	6000	10.50	20241101	16500	-59.82	20240424	6000	10.50	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
111	20241112	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6700	-160	5	-2.33	63658290	9614	19.79	6810	6810	6510	8910	4810	6860	6621.42	0.83	-368	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	509	478.57	11.19	12	0.13	14.00	599.00	16500	20240424	-59.39	6000	20241101	11.67	16500	-59.39	20240424	6000	11.67	20241101	16500	-59.39	20240424	6000	11.67	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
112	20241112	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6640	-220	5	-3.21	37329680	5662	11.65	6810	6810	6510	8910	4810	6860	6593.02	0.83	-1209	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	504	474.29	11.09	12	0.07	14.00	599.00	16500	20240424	-59.76	6000	20241101	10.67	16500	-59.76	20240424	6000	10.67	20241101	16500	-59.76	20240424	6000	10.67	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
113	20241112	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6690	-170	5	-2.48	1576750	235	0.48	6810	6810	6690	8910	4810	6860	6709.57	0.83	-103	7326	7092	6856	6622	6386	6975	6505	8	2050	100	4660	10	1	7596111	508	477.86	11.17	12	0.00	14.00	599.00	16500	20240424	-59.45	6000	20241101	11.50	16500	-59.45	20240424	6000	11.50	20241101	16500	-59.45	20240424	6000	11.50	20241101	0.97	N	323350	100	7 억	63359	N	N	N	00	N
114	20241111	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	-230	5	-3.24	328588120	48565	56.85	7090	7090	6620	9210	4970	7090	6765.87	1.03	-15562	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	521	490.00	11.45	12	0.64	14.00	599.00	16500	20240424	-58.42	6000	20241101	14.33	16500	-58.42	20240424	6000	14.33	20241101	16500	-58.42	20240424	6000	14.33	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
115	20241111	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6760	-330	5	-4.65	302845260	44787	52.43	7090	7090	6620	9210	4970	7090	6761.90	1.03	-15226	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	513	482.86	11.29	12	0.59	14.00	599.00	16500	20240424	-59.03	6000	20241101	12.67	16500	-59.03	20240424	6000	12.67	20241101	16500	-59.03	20240424	6000	12.67	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
116	20241111	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-340	5	-4.80	243765350	36062	42.22	7090	7090	6620	9210	4970	7090	6759.62	1.03	-10771	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	513	482.14	11.27	12	0.47	14.00	599.00	16500	20240424	-59.09	6000	20241101	12.50	16500	-59.09	20240424	6000	12.50	20241101	16500	-59.09	20240424	6000	12.50	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
117	20241111	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6620	-470	5	-6.63	221913310	32794	38.39	7090	7090	6620	9210	4970	7090	6766.89	1.03	-9496	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	503	472.86	11.05	12	0.43	14.00	599.00	16500	20240424	-59.88	6000	20241101	10.33	16500	-59.88	20240424	6000	10.33	20241101	16500	-59.88	20240424	6000	10.33	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
118	20241111	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6620	-470	5	-6.63	204978500	30240	35.40	7090	7090	6620	9210	4970	7090	6778.39	1.03	-8669	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	503	472.86	11.05	12	0.40	14.00	599.00	16500	20240424	-59.88	6000	20241101	10.33	16500	-59.88	20240424	6000	10.33	20241101	16500	-59.88	20240424	6000	10.33	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
119	20241111	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-340	5	-4.80	152482350	22365	26.18	7090	7090	6710	9210	4970	7090	6817.90	1.03	-5730	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	513	482.14	11.27	12	0.29	14.00	599.00	16500	20240424	-59.09	6000	20241101	12.50	16500	-59.09	20240424	6000	12.50	20241101	16500	-59.09	20240424	6000	12.50	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
120	20241111	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6740	-350	5	-4.94	128557890	18814	22.02	7090	7090	6720	9210	4970	7090	6833.10	1.03	-3408	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	512	481.43	11.25	12	0.25	14.00	599.00	16500	20240424	-59.15	6000	20241101	12.33	16500	-59.15	20240424	6000	12.33	20241101	16500	-59.15	20240424	6000	12.33	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
121	20241111	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-190	5	-2.68	23064940	3327	3.89	7090	7090	6740	9210	4970	7090	6932.65	1.03	-1143	7656	7372	6916	6632	6176	7515	6775	8	2120	100	4820	10	1	7596111	524	492.86	11.52	12	0.04	14.00	599.00	16500	20240424	-58.18	6000	20241101	15.00	16500	-58.18	20240424	6000	15.00	20241101	16500	-58.18	20240424	6000	15.00	20241101	0.96	N	323350	100	7 억	78606	N	N	N	00	N
122	20241108	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	530	2	8.08	591142100	84890	168.43	6490	7200	6460	8520	4600	6560	6963.60	0.82	17010	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	539	506.43	11.84	12	1.12	14.00	599.00	16500	20240424	-57.03	6000	20241101	18.17	16500	-57.03	20240424	6000	18.17	20241101	16500	-57.03	20240424	6000	18.17	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
123	20241108	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	430	2	6.55	539697500	77627	154.02	6490	7200	6460	8520	4600	6560	6952.45	0.82	16966	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	531	499.29	11.67	12	1.02	14.00	599.00	16500	20240424	-57.64	6000	20241101	16.50	16500	-57.64	20240424	6000	16.50	20241101	16500	-57.64	20240424	6000	16.50	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
124	20241108	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	420	2	6.40	402822720	58084	115.24	6490	7200	6460	8520	4600	6560	6935.18	0.82	11837	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	530	498.57	11.65	12	0.76	14.00	599.00	16500	20240424	-57.70	6000	20241101	16.33	16500	-57.70	20240424	6000	16.33	20241101	16500	-57.70	20240424	6000	16.33	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
125	20241108	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	460	2	7.01	373578380	53913	106.97	6490	7200	6460	8520	4600	6560	6929.28	0.82	11409	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	533	501.43	11.72	12	0.71	14.00	599.00	16500	20240424	-57.45	6000	20241101	17.00	16500	-57.45	20240424	6000	17.00	20241101	16500	-57.45	20240424	6000	17.00	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
126	20241108	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	370	2	5.64	228418190	33378	66.22	6490	6990	6460	8520	4600	6560	6843.38	0.82	6332	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	526	495.00	11.57	12	0.44	14.00	599.00	16500	20240424	-58.00	6000	20241101	15.50	16500	-58.00	20240424	6000	15.50	20241101	16500	-58.00	20240424	6000	15.50	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
127	20241108	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	370	2	5.64	202474870	29644	58.82	6490	6980	6460	8520	4600	6560	6830.21	0.82	5803	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	526	495.00	11.57	12	0.39	14.00	599.00	16500	20240424	-58.00	6000	20241101	15.50	16500	-58.00	20240424	6000	15.50	20241101	16500	-58.00	20240424	6000	15.50	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
128	20241108	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6850	290	2	4.42	139365730	20534	40.74	6490	6940	6460	8520	4600	6560	6787.07	0.82	3658	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	520	489.29	11.44	12	0.27	14.00	599.00	16500	20240424	-58.48	6000	20241101	14.17	16500	-58.48	20240424	6000	14.17	20241101	16500	-58.48	20240424	6000	14.17	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
129	20241108	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	-60	5	-0.91	14616840	2258	4.48	6490	6500	6460	8520	4600	6560	6473.36	0.82	278	6886	6722	6396	6232	5906	6805	6315	8	1960	100	4460	10	1	7596111	494	464.29	10.85	12	0.03	14.00	599.00	16500	20240424	-60.61	6000	20241101	8.33	16500	-60.61	20240424	6000	8.33	20241101	16500	-60.61	20240424	6000	8.33	20241101	0.95	N	323350	100	7 억	62063	N	N	N	00	N
130	20241107	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	270	2	4.29	312799920	50366	203.53	6100	6560	6070	8170	4410	6290	6210.40	0.76	4547	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	498	468.57	10.95	12	0.66	14.00	599.00	16500	20240424	-60.24	6000	20241101	9.33	16500	-60.24	20240424	6000	9.33	20241101	16500	-60.24	20240424	6000	9.33	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
131	20241107	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	200	2	3.18	291419970	47090	190.29	6100	6560	6070	8170	4410	6290	6188.57	0.76	4507	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	493	463.57	10.83	12	0.62	14.00	599.00	16500	20240424	-60.67	6000	20241101	8.17	16500	-60.67	20240424	6000	8.17	20241101	16500	-60.67	20240424	6000	8.17	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
132	20241107	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6360	70	2	1.11	263797250	42770	172.84	6100	6560	6070	8170	4410	6290	6167.81	0.76	3365	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	483	454.29	10.62	12	0.56	14.00	599.00	16500	20240424	-61.45	6000	20241101	6.00	16500	-61.45	20240424	6000	6.00	20241101	16500	-61.45	20240424	6000	6.00	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
133	20241107	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6220	-70	5	-1.11	224675390	36611	147.95	6100	6300	6070	8170	4410	6290	6136.83	0.76	3738	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	472	444.29	10.38	12	0.48	14.00	599.00	16500	20240424	-62.30	6000	20241101	3.67	16500	-62.30	20240424	6000	3.67	20241101	16500	-62.30	20240424	6000	3.67	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
134	20241107	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6250	-40	5	-0.64	205501400	33531	135.50	6100	6300	6070	8170	4410	6290	6128.70	0.76	1651	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	475	446.43	10.43	12	0.44	14.00	599.00	16500	20240424	-62.12	6000	20241101	4.17	16500	-62.12	20240424	6000	4.17	20241101	16500	-62.12	20240424	6000	4.17	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
135	20241107	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6250	-40	5	-0.64	189683200	30990	125.23	6100	6300	6070	8170	4410	6290	6120.79	0.76	933	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	475	446.43	10.43	12	0.41	14.00	599.00	16500	20240424	-62.12	6000	20241101	4.17	16500	-62.12	20240424	6000	4.17	20241101	16500	-62.12	20240424	6000	4.17	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
136	20241107	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6090	-200	5	-3.18	170368250	27884	112.68	6100	6220	6070	8170	4410	6290	6109.89	0.76	1870	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	463	435.00	10.17	12	0.37	14.00	599.00	16500	20240424	-63.09	6000	20241101	1.50	16500	-63.09	20240424	6000	1.50	20241101	16500	-63.09	20240424	6000	1.50	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
137	20241107	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6210	-80	5	-1.27	24614000	4035	16.31	6100	6220	6100	8170	4410	6290	6100.12	0.76	0	6730	6510	6270	6050	5810	6390	5930	8	1880	100	4270	10	1	7596111	472	443.57	10.37	12	0.05	14.00	599.00	16500	20240424	-62.36	6000	20241101	3.50	16500	-62.36	20240424	6000	3.50	20241101	16500	-62.36	20240424	6000	3.50	20241101	0.91	N	323350	100	7 억	57516	N	N	N	00	N
138	20241106	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6290	-20	5	-0.32	153279560	24730	209.19	6320	6490	6030	8200	4420	6310	6198.15	0.79	-2843	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	478	449.29	10.50	12	0.33	14.00	599.00	16500	20240424	-61.88	6000	20241101	4.83	16500	-61.88	20240424	6000	4.83	20241101	16500	-61.88	20240424	6000	4.83	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
139	20241106	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6200	-110	5	-1.74	129493230	20924	176.99	6320	6490	6030	8200	4420	6310	6188.74	0.79	-1754	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	471	442.86	10.35	12	0.28	14.00	599.00	16500	20240424	-62.42	6000	20241101	3.33	16500	-62.42	20240424	6000	3.33	20241101	16500	-62.42	20240424	6000	3.33	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
140	20241106	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6150	-160	5	-2.54	62839340	10005	84.63	6320	6490	6130	8200	4420	6310	6280.79	0.79	-423	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	467	439.29	10.27	12	0.13	14.00	599.00	16500	20240424	-62.73	6000	20241101	2.50	16500	-62.73	20240424	6000	2.50	20241101	16500	-62.73	20240424	6000	2.50	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
141	20241106	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6250	-60	5	-0.95	42921930	6790	57.44	6320	6490	6180	8200	4420	6310	6321.34	0.79	-724	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	475	446.43	10.43	12	0.09	14.00	599.00	16500	20240424	-62.12	6000	20241101	4.17	16500	-62.12	20240424	6000	4.17	20241101	16500	-62.12	20240424	6000	4.17	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
142	20241106	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6280	-30	5	-0.48	42740930	6761	57.19	6320	6490	6180	8200	4420	6310	6321.69	0.79	-722	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	477	448.57	10.48	12	0.09	14.00	599.00	16500	20240424	-61.94	6000	20241101	4.67	16500	-61.94	20240424	6000	4.67	20241101	16500	-61.94	20240424	6000	4.67	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
143	20241106	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	-40	5	-0.63	33194560	5227	44.21	6320	6490	6270	8200	4420	6310	6350.59	0.79	-541	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	476	447.86	10.47	12	0.07	14.00	599.00	16500	20240424	-62.00	6000	20241101	4.50	16500	-62.00	20240424	6000	4.50	20241101	16500	-62.00	20240424	6000	4.50	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
144	20241106	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6350	40	2	0.63	31058850	4889	41.36	6320	6490	6300	8200	4420	6310	6352.80	0.79	-368	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	482	453.57	10.60	12	0.06	14.00	599.00	16500	20240424	-61.52	6000	20241101	5.83	16500	-61.52	20240424	6000	5.83	20241101	16500	-61.52	20240424	6000	5.83	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
145	20241106	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6360	50	2	0.79	4012170	631	5.34	6320	6490	6310	8200	4420	6310	6358.43	0.79	-34	6490	6400	6290	6200	6090	6345	6145	8	1890	100	4290	10	1	7596111	483	454.29	10.62	12	0.01	14.00	599.00	16500	20240424	-61.45	6000	20241101	6.00	16500	-61.45	20240424	6000	6.00	20241101	16500	-61.45	20240424	6000	6.00	20241101	0.88	N	323350	100	7 억	60244	N	N	N	00	N
146	20241105	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	-80	5	-1.25	70848740	11315	109.65	6350	6380	6180	8300	4480	6390	6261.49	0.82	-2239	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	479	450.71	10.53	12	0.15	14.00	599.00	16500	20240424	-61.76	6000	20241101	5.17	16500	-61.76	20240424	6000	5.17	20241101	16500	-61.76	20240424	6000	5.17	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
147	20241105	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6260	-130	5	-2.03	62225210	9947	96.39	6350	6380	6180	8300	4480	6390	6255.68	0.82	-2073	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	476	447.14	10.45	12	0.13	14.00	599.00	16500	20240424	-62.06	6000	20241101	4.33	16500	-62.06	20240424	6000	4.33	20241101	16500	-62.06	20240424	6000	4.33	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
148	20241105	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6230	-160	5	-2.50	51511860	8222	79.68	6350	6380	6210	8300	4480	6390	6265.13	0.82	-924	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	473	445.00	10.40	12	0.11	14.00	599.00	16500	20240424	-62.24	6000	20241101	3.83	16500	-62.24	20240424	6000	3.83	20241101	16500	-62.24	20240424	6000	3.83	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
149	20241105	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6280	-110	5	-1.72	46010760	7339	71.12	6350	6380	6210	8300	4480	6390	6269.35	0.82	-582	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	477	448.57	10.48	12	0.10	14.00	599.00	16500	20240424	-61.94	6000	20241101	4.67	16500	-61.94	20240424	6000	4.67	20241101	16500	-61.94	20240424	6000	4.67	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
150	20241105	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6300	-90	5	-1.41	43068780	6868	66.56	6350	6380	6210	8300	4480	6390	6270.93	0.82	-271	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	479	450.00	10.52	12	0.09	14.00	599.00	16500	20240424	-61.82	6000	20241101	5.00	16500	-61.82	20240424	6000	5.00	20241101	16500	-61.82	20240424	6000	5.00	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
151	20241105	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6290	-100	5	-1.56	17473820	2774	26.88	6350	6380	6260	8300	4480	6390	6299.14	0.82	377	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	478	449.29	10.50	12	0.04	14.00	599.00	16500	20240424	-61.88	6000	20241101	4.83	16500	-61.88	20240424	6000	4.83	20241101	16500	-61.88	20240424	6000	4.83	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
152	20241105	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6370	-20	5	-0.31	3809470	604	5.85	6350	6380	6260	8300	4480	6390	6307.07	0.82	-111	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	484	455.00	10.63	12	0.01	14.00	599.00	16500	20240424	-61.39	6000	20241101	6.17	16500	-61.39	20240424	6000	6.17	20241101	16500	-61.39	20240424	6000	6.17	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
153	20241105	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6380	-10	5	-0.16	761000	120	1.16	6350	6380	6290	8300	4480	6390	6341.67	0.82	-56	6556	6472	6346	6262	6136	6515	6305	8	1910	100	4340	10	1	7596111	485	455.71	10.65	12	0.00	14.00	599.00	16500	20240424	-61.33	6000	20241101	6.33	16500	-61.33	20240424	6000	6.33	20241101	16500	-61.33	20240424	6000	6.33	20241101	0.82	N	323350	100	7 억	62402	N	N	N	00	N
154	20241104	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6390	50	2	0.79	65118890	10315	31.25	6340	6430	6220	8240	4440	6340	6313.02	0.79	2044	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	485	456.43	10.67	12	0.14	14.00	599.00	16500	20240424	-61.27	6000	20241101	6.50	16500	-61.27	20240424	6000	6.50	20241101	16500	-61.27	20240424	6000	6.50	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
155	20241104	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6340	0	3	0.00	48917200	7776	23.56	6340	6430	6220	8240	4440	6340	6290.79	0.79	2070	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	482	452.86	10.58	12	0.10	14.00	599.00	16500	20240424	-61.58	6000	20241101	5.67	16500	-61.58	20240424	6000	5.67	20241101	16500	-61.58	20240424	6000	5.67	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
156	20241104	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6350	10	2	0.16	43320020	6891	20.88	6340	6430	6220	8240	4440	6340	6286.46	0.79	2271	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	482	453.57	10.60	12	0.09	14.00	599.00	16500	20240424	-61.52	6000	20241101	5.83	16500	-61.52	20240424	6000	5.83	20241101	16500	-61.52	20240424	6000	5.83	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
157	20241104	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6330	-10	5	-0.16	42838060	6815	20.65	6340	6430	6220	8240	4440	6340	6285.85	0.79	2271	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	481	452.14	10.57	12	0.09	14.00	599.00	16500	20240424	-61.64	6000	20241101	5.50	16500	-61.64	20240424	6000	5.50	20241101	16500	-61.64	20240424	6000	5.50	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
158	20241104	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6390	50	2	0.79	37751480	6012	18.22	6340	6430	6220	8240	4440	6340	6279.35	0.79	2716	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	485	456.43	10.67	12	0.08	14.00	599.00	16500	20240424	-61.27	6000	20241101	6.50	16500	-61.27	20240424	6000	6.50	20241101	16500	-61.27	20240424	6000	6.50	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
159	20241104	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6410	70	2	1.10	35342970	5635	17.07	6340	6430	6220	8240	4440	6340	6272.04	0.79	2811	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	487	457.86	10.70	12	0.07	14.00	599.00	16500	20240424	-61.15	6000	20241101	6.83	16500	-61.15	20240424	6000	6.83	20241101	16500	-61.15	20240424	6000	6.83	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
160	20241104	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6280	-60	5	-0.95	14505330	2318	7.02	6340	6340	6220	8240	4440	6340	6257.69	0.79	380	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	477	448.57	10.48	12	0.03	14.00	599.00	16500	20240424	-61.94	6000	20241101	4.67	16500	-61.94	20240424	6000	4.67	20241101	16500	-61.94	20240424	6000	4.67	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
161	20241104	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6320	-20	5	-0.32	7589050	1219	3.69	6340	6340	6220	8240	4440	6340	6225.64	0.79	381	6953	6646	6323	6016	5693	6485	5855	8	1900	100	4310	10	1	7596111	480	451.43	10.55	12	0.02	14.00	599.00	16500	20240424	-61.70	6000	20241101	5.33	16500	-61.70	20240424	6000	5.33	20241101	16500	-61.70	20240424	6000	5.33	20241101	0.83	N	323350	100	7 억	60345	N	N	N	00	N
162	20241101	160915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6340	-290	5	-4.37	205437820	32549	251.42	6570	6630	6000	8610	4650	6630	6311.56	0.88	-6606	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	482	452.86	10.58	12	0.43	14.00	599.00	16500	20240424	-61.58	6000	20241101	5.67	16500	-61.58	20240424	6000	5.67	20241101	16500	-61.58	20240424	6000	5.67	20241101	0.82	N	323350	100	7 억	67141	N	N	N	00	N
163	20241101	150935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6250	-380	5	-5.73	152042970	24067	185.90	6570	6630	6000	8610	4650	6630	6317.49	0.88	-4356	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	475	446.43	10.43	12	0.32	14.00	599.00	16500	20240424	-62.12	6000	20241101	4.17	16500	-62.12	20240424	6000	4.17	20241101	16500	-62.12	20240424	6000	4.17	20241101	0.82	N	323350	100	7 억	67141	N	N	N	00	N
164	20241101	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6390	-240	5	-3.62	62185080	9678	74.76	6570	6630	6340	8610	4650	6630	6425.41	0.88	-2711	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	485	456.43	10.67	12	0.13	14.00	599.00	16500	20240424	-61.27	6100	20240805	4.75	16500	-61.27	20240424	6100	4.75	20240805	16500	-61.27	20240424	6100	4.75	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N
165	20241101	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-180	5	-2.71	50464860	7842	60.57	6570	6630	6350	8610	4650	6630	6435.20	0.88	-1524	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	490	460.71	10.77	12	0.10	14.00	599.00	16500	20240424	-60.91	6100	20240805	5.74	16500	-60.91	20240424	6100	5.74	20240805	16500	-60.91	20240424	6100	5.74	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N
166	20241101	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-180	5	-2.71	21062650	3230	24.95	6570	6630	6410	8610	4650	6630	6520.94	0.88	-929	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	490	460.71	10.77	12	0.04	14.00	599.00	16500	20240424	-60.91	6100	20240805	5.74	16500	-60.91	20240424	6100	5.74	20240805	16500	-60.91	20240424	6100	5.74	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N
167	20241101	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6460	-170	5	-2.56	12179300	1849	14.28	6570	6630	6460	8610	4650	6630	6586.97	0.88	-677	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	491	461.43	10.78	12	0.02	14.00	599.00	16500	20240424	-60.85	6100	20240805	5.90	16500	-60.85	20240424	6100	5.90	20240805	16500	-60.85	20240424	6100	5.90	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N
168	20241101	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	-60	5	-0.90	9242690	1396	10.78	6570	6630	6550	8610	4650	6630	6620.84	0.88	-686	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	499	469.29	10.97	12	0.02	14.00	599.00	16500	20240424	-60.18	6100	20240805	7.70	16500	-60.18	20240424	6100	7.70	20240805	16500	-60.18	20240424	6100	7.70	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N
169	20241101	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6630	0	3	0.00	7073600	1067	8.24	6570	6630	6570	8610	4650	6630	6629.43	0.88	-509	6810	6720	6540	6450	6270	6765	6495	8	1980	100	4500	10	1	7596111	504	473.57	11.07	12	0.01	14.00	599.00	16500	20240424	-59.82	6100	20240805	8.69	16500	-59.82	20240424	6100	8.69	20240805	16500	-59.82	20240424	6100	8.69	20240805	0.82	N	323350	100	7 억	67141	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History