KissMeData/445680/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

77 KiB

Raw Blame History

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18920	-480	5	-2.47	1515617400	79432	72.00	19400	19410	18890	25200	13580	19400	19080.57	14.30	-8332	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3046	-26.99	5.74	12	0.49	-701.00	3296.00	34459	20240503	-45.09	13428	20231122	40.90	34459	-45.09	20240503	14854	27.37	20240206	68900	-72.54	20240503	17360	8.99	20241122	1.38	N	445680	500	80 억	2302438	N	N	41	N	N
3	20241129	151442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-400	5	-2.06	1458877410	76436	69.28	19400	19410	18890	25200	13580	19400	19086.08	14.30	-8051	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3058	-27.10	5.76	12	0.47	-701.00	3296.00	34459	20240503	-44.86	13428	20231122	41.50	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17360	9.45	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
4	20241129	141445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19130	-270	5	-1.39	1206355090	63127	57.22	19400	19410	18890	25200	13580	19400	19109.77	14.30	-8720	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3079	-27.29	5.80	12	0.39	-701.00	3296.00	34459	20240503	-44.48	13428	20231122	42.46	34459	-44.48	20240503	14854	28.79	20240206	68900	-72.24	20240503	17360	10.20	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
5	20241129	131440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	-310	5	-1.60	1057035500	55336	50.16	19400	19410	18890	25200	13580	19400	19101.90	14.30	-8289	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3073	-27.23	5.79	12	0.34	-701.00	3296.00	34459	20240503	-44.60	13428	20231122	42.17	34459	-44.60	20240503	14854	28.52	20240206	68900	-72.29	20240503	17360	9.97	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
6	20241129	121442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19060	-340	5	-1.75	959806230	50221	45.52	19400	19410	18890	25200	13580	19400	19111.40	14.30	-7161	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3068	-27.19	5.78	12	0.31	-701.00	3296.00	34459	20240503	-44.69	13428	20231122	41.94	34459	-44.69	20240503	14854	28.32	20240206	68900	-72.34	20240503	17360	9.79	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
7	20241129	111444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19040	-360	5	-1.86	854157500	44674	40.49	19400	19410	18890	25200	13580	19400	19119.52	14.30	-5947	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3065	-27.16	5.78	12	0.28	-701.00	3296.00	34459	20240503	-44.75	13428	20231122	41.79	34459	-44.75	20240503	14854	28.18	20240206	68900	-72.37	20240503	17360	9.68	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
8	20241129	101435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-400	5	-2.06	783003650	40943	37.11	19400	19410	18890	25200	13580	19400	19123.95	14.30	-5082	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3058	-27.10	5.76	12	0.25	-701.00	3296.00	34459	20240503	-44.86	13428	20231122	41.50	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17360	9.45	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
9	20241129	091440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19380	-20	5	-0.10	128813950	6682	6.06	19400	19410	19160	25200	13580	19400	19276.96	14.30	-2966	20373	19886	19563	19076	18753	19725	18915	80	5800	500	13580	10	1	16096738	3120	-27.65	5.88	12	0.04	-701.00	3296.00	34459	20240503	-43.76	13428	20231122	44.33	34459	-43.76	20240503	14854	30.47	20240206	68900	-71.87	20240503	17360	11.64	20241122	1.38	N	445680	500	80 억	2302438	N	N	1	N	N
10	20241128	161419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19400	-90	5	-0.46	2155237070	110108	83.39	19420	20050	19240	25300	13650	19490	19574.17	14.40	-16674	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3123	-27.67	5.89	12	0.68	-701.00	3296.00	34459	20240503	-43.70	12528	20231121	54.85	34459	-43.70	20240503	14854	30.60	20240206	68900	-71.84	20240503	17360	11.75	20241122	1.32	N	445680	500	80 억	2318602	N	N	1	N	N
11	20241128	151448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19280	-210	5	-1.08	2048092670	104579	79.20	19420	20050	19240	25300	13650	19490	19584.17	14.40	-15823	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3103	-27.50	5.85	12	0.65	-701.00	3296.00	34459	20240503	-44.05	12528	20231121	53.90	34459	-44.05	20240503	14854	29.80	20240206	68900	-72.02	20240503	17360	11.06	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
12	20241128	141446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19470	-20	5	-0.10	1780375750	90779	68.75	19420	20050	19310	25300	13650	19490	19612.20	14.40	-12568	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3134	-27.77	5.91	12	0.56	-701.00	3296.00	34459	20240503	-43.50	12528	20231121	55.41	34459	-43.50	20240503	14854	31.08	20240206	68900	-71.74	20240503	17360	12.15	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
13	20241128	131443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19530	40	2	0.21	1628391910	82970	62.84	19420	20050	19310	25300	13650	19490	19626.27	14.40	-8667	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3144	-27.86	5.93	12	0.52	-701.00	3296.00	34459	20240503	-43.32	12528	20231121	55.89	34459	-43.32	20240503	14854	31.48	20240206	68900	-71.65	20240503	17360	12.50	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
14	20241128	121440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19400	-90	5	-0.46	1477006510	75160	56.92	19420	20050	19340	25300	13650	19490	19651.50	14.40	-4909	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3123	-27.67	5.89	12	0.47	-701.00	3296.00	34459	20240503	-43.70	12528	20231121	54.85	34459	-43.70	20240503	14854	30.60	20240206	68900	-71.84	20240503	17360	11.75	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
15	20241128	111445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19590	100	2	0.51	1166393620	59225	44.85	19420	20050	19340	25300	13650	19490	19694.28	14.40	-3409	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3153	-27.95	5.94	12	0.37	-701.00	3296.00	34459	20240503	-43.15	12528	20231121	56.37	34459	-43.15	20240503	14854	31.88	20240206	68900	-71.57	20240503	17360	12.85	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
16	20241128	101441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	110	2	0.56	756397250	38302	29.01	19420	20050	19340	25300	13650	19490	19748.24	14.40	-3203	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3155	-27.96	5.95	12	0.24	-701.00	3296.00	34459	20240503	-43.12	12528	20231121	56.45	34459	-43.12	20240503	14854	31.95	20240206	68900	-71.55	20240503	17360	12.90	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
17	20241128	091440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19550	60	2	0.31	96447890	4919	3.73	19420	19850	19340	25300	13650	19490	19607.21	14.40	-1587	20590	20040	19300	18750	18010	20315	19025	80	5810	500	13640	10	1	16096738	3147	-27.89	5.93	12	0.03	-701.00	3296.00	34459	20240503	-43.27	12528	20231121	56.05	34459	-43.27	20240503	14854	31.61	20240206	68900	-71.63	20240503	17360	12.62	20241122	1.32	N	445680	500	80 억	2318602	N	N	169	N	N
18	20241127	161404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19490	610	2	3.23	2547679550	131519	50.69	18800	19850	18560	24500	13220	18880	19371.13	14.41	-1155	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3137	-27.80	5.91	12	0.82	-701.00	3296.00	34459	20240503	-43.44	12528	20231121	55.57	34459	-43.44	20240503	14854	31.21	20240206	68900	-71.71	20240503	17360	12.27	20241122	1.35	N	445680	500	80 억	2320151	N	N	169	N	N
19	20241127	151431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19500	620	2	3.28	2503017830	129225	49.80	18800	19850	18560	24500	13220	18880	19369.49	14.41	-1344	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3139	-27.82	5.92	12	0.80	-701.00	3296.00	34459	20240503	-43.41	12528	20231121	55.65	34459	-43.41	20240503	14854	31.28	20240206	68900	-71.70	20240503	17360	12.33	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
20	20241127	141424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19570	690	2	3.65	2291362700	118384	45.63	18800	19850	18560	24500	13220	18880	19355.38	14.41	3299	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3150	-27.92	5.94	12	0.74	-701.00	3296.00	34459	20240503	-43.21	12528	20231121	56.21	34459	-43.21	20240503	14854	31.75	20240206	68900	-71.60	20240503	17360	12.73	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
21	20241127	131422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19690	810	2	4.29	1763997020	91629	35.31	18800	19770	18560	24500	13220	18880	19251.56	14.41	4517	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3169	-28.09	5.97	12	0.57	-701.00	3296.00	34459	20240503	-42.86	12528	20231121	57.17	34459	-42.86	20240503	14854	32.56	20240206	68900	-71.42	20240503	17360	13.42	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
22	20241127	121437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19330	450	2	2.38	1264592640	66074	25.47	18800	19490	18560	24500	13220	18880	19139.07	14.41	-6739	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3111	-27.57	5.86	12	0.41	-701.00	3296.00	34459	20240503	-43.90	12528	20231121	54.29	34459	-43.90	20240503	14854	30.13	20240206	68900	-71.94	20240503	17360	11.35	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
23	20241127	111429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19420	540	2	2.86	1108351670	58019	22.36	18800	19490	18560	24500	13220	18880	19103.29	14.41	-4864	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3126	-27.70	5.89	12	0.36	-701.00	3296.00	34459	20240503	-43.64	12528	20231121	55.01	34459	-43.64	20240503	14854	30.74	20240206	68900	-71.81	20240503	17360	11.87	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
24	20241127	101431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19260	380	2	2.01	766033170	40333	15.54	18800	19390	18560	24500	13220	18880	18992.74	14.41	-4317	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3100	-27.48	5.84	12	0.25	-701.00	3296.00	34459	20240503	-44.11	12528	20231121	53.74	34459	-44.11	20240503	14854	29.66	20240206	68900	-72.05	20240503	17360	10.94	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
25	20241127	091428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18900	20	2	0.11	200278980	10551	4.07	18800	19140	18800	24500	13220	18880	18982.09	14.41	-1918	20420	19650	19130	18360	17840	20035	18745	80	5620	500	13210	10	1	16096738	3042	-26.96	5.73	12	0.07	-701.00	3296.00	34459	20240503	-45.15	12528	20231121	50.86	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	17360	8.87	20241122	1.35	N	445680	500	80 억	2320151	N	N	84	N	N
26	20241126	161404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	380	2	2.05	4995849080	258256	140.13	18810	19900	18610	24050	12950	18500	19344.75	14.48	-8447	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3039	-26.93	5.73	12	1.60	-701.00	3296.00	34459	20240503	-45.21	12528	20231121	50.70	34459	-45.21	20240503	14854	27.10	20240206	68900	-72.60	20240503	17360	8.76	20241122	1.33	N	445680	500	80 억	2331312	N	N	84	N	N
27	20241126	151421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18870	370	2	2.00	4924747980	254491	138.09	18810	19900	18610	24050	12950	18500	19351.36	14.48	-8466	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3037	-26.92	5.73	12	1.58	-701.00	3296.00	34459	20240503	-45.24	12528	20231121	50.62	34459	-45.24	20240503	14854	27.04	20240206	68900	-72.61	20240503	17360	8.70	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
28	20241126	141423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19290	790	2	4.27	4289001700	221024	119.93	18810	19900	18610	24050	12950	18500	19405.14	14.48	-7027	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3105	-27.52	5.85	12	1.37	-701.00	3296.00	34459	20240503	-44.02	12528	20231121	53.98	34459	-44.02	20240503	14854	29.86	20240206	68900	-72.00	20240503	17360	11.12	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
29	20241126	131417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	660	2	3.57	4137034840	213106	115.63	18810	19900	18610	24050	12950	18500	19413.04	14.48	-7398	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3084	-27.33	5.81	12	1.32	-701.00	3296.00	34459	20240503	-44.40	12528	20231121	52.94	34459	-44.40	20240503	14854	28.99	20240206	68900	-72.19	20240503	17360	10.37	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
30	20241126	121425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19220	720	2	3.89	3978341600	204848	111.15	18810	19900	18610	24050	12950	18500	19420.94	14.48	-7102	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3094	-27.42	5.83	12	1.27	-701.00	3296.00	34459	20240503	-44.22	12528	20231121	53.42	34459	-44.22	20240503	14854	29.39	20240206	68900	-72.10	20240503	17360	10.71	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
31	20241126	111428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	600	2	3.24	3652717380	187809	101.91	18810	19900	18610	24050	12950	18500	19449.11	14.48	-6125	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3074	-27.25	5.79	12	1.17	-701.00	3296.00	34459	20240503	-44.57	12528	20231121	52.46	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17360	10.02	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
32	20241126	101440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19530	1030	2	5.57	3040128780	156260	84.79	18810	19900	18610	24050	12950	18500	19455.58	14.48	4966	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3144	-27.86	5.93	12	0.97	-701.00	3296.00	34459	20240503	-43.32	12528	20231121	55.89	34459	-43.32	20240503	14854	31.48	20240206	68900	-71.65	20240503	17360	12.50	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
33	20241126	091427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19130	630	2	3.41	780253010	40911	22.20	18810	19350	18610	24050	12950	18500	19071.96	14.48	-1927	19393	18946	18223	17776	17053	19170	18000	80	5550	500	12950	10	1	16096738	3079	-27.29	5.80	12	0.25	-701.00	3296.00	34459	20240503	-44.48	12528	20231121	52.70	34459	-44.48	20240503	14854	28.79	20240206	68900	-72.24	20240503	17360	10.20	20241122	1.33	N	445680	500	80 억	2331312	N	N	36	N	N
34	20241125	161348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18500	1000	2	5.71	3352712880	183937	50.02	17500	18670	17500	22750	12250	17500	18227.30	14.29	31174	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2978	-26.39	5.61	12	1.14	-701.00	3296.00	34459	20240503	-46.31	12528	20231121	47.67	34459	-46.31	20240503	14854	24.55	20240206	68900	-73.15	20240503	17360	6.57	20241122	1.33	N	445680	500	80 억	2300485	N	N	36	N	N
35	20241125	151418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18490	990	2	5.66	3266116420	179258	48.75	17500	18670	17500	22750	12250	17500	18220.20	14.29	30460	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2976	-26.38	5.61	12	1.11	-701.00	3296.00	34459	20240503	-46.34	12528	20231121	47.59	34459	-46.34	20240503	14854	24.48	20240206	68900	-73.16	20240503	17360	6.51	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
36	20241125	141412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18490	990	2	5.66	3034612680	166722	45.34	17500	18670	17500	22750	12250	17500	18201.63	14.29	28043	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2976	-26.38	5.61	12	1.04	-701.00	3296.00	34459	20240503	-46.34	12528	20231121	47.59	34459	-46.34	20240503	14854	24.48	20240206	68900	-73.16	20240503	17360	6.51	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
37	20241125	131401	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18450	950	2	5.43	2679014420	147551	40.13	17500	18460	17500	22750	12250	17500	18156.53	14.29	22597	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2970	-26.32	5.60	12	0.92	-701.00	3296.00	34459	20240503	-46.46	12528	20231121	47.27	34459	-46.46	20240503	14854	24.21	20240206	68900	-73.22	20240503	17360	6.28	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
38	20241125	121419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18200	700	2	4.00	2212890240	122128	33.21	17500	18450	17500	22750	12250	17500	18119.43	14.29	11434	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2930	-25.96	5.52	12	0.76	-701.00	3296.00	34459	20240503	-47.18	12528	20231121	45.27	34459	-47.18	20240503	14854	22.53	20240206	68900	-73.58	20240503	17360	4.84	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
39	20241125	111413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18140	640	2	3.66	2051827010	113279	30.81	17500	18450	17500	22750	12250	17500	18113.04	14.29	12056	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2920	-25.88	5.50	12	0.70	-701.00	3296.00	34459	20240503	-47.36	12528	20231121	44.80	34459	-47.36	20240503	14854	22.12	20240206	68900	-73.67	20240503	17360	4.49	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
40	20241125	101358	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18020	520	2	2.97	1507489870	83450	22.69	17500	18450	17500	22750	12250	17500	18064.59	14.29	11585	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2901	-25.71	5.47	12	0.52	-701.00	3296.00	34459	20240503	-47.71	12528	20231121	43.84	34459	-47.71	20240503	14854	21.31	20240206	68900	-73.85	20240503	17360	3.80	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
41	20241125	091355	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18350	850	2	4.86	746770370	41249	11.22	17500	18450	17500	22750	12250	17500	18103.96	14.29	16486	19926	18712	18036	16822	16146	18375	16485	80	5250	500	12250	10	1	16096738	2954	-26.18	5.57	12	0.26	-701.00	3296.00	34459	20240503	-46.75	12528	20231121	46.47	34459	-46.75	20240503	14854	23.54	20240206	68900	-73.37	20240503	17360	5.70	20241122	1.33	N	445680	500	80 억	2300485	N	N	19	N	N
42	20241122	161239	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17500	-1300	5	-6.91	6519435500	363753	232.17	19100	19250	17360	24400	13160	18800	17925.12	14.79	-79564	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2817	-24.96	5.31	12	2.26	-701.00	3296.00	34459	20240503	-49.22	12278	20231115	42.53	34459	-49.22	20240503	14854	17.81	20240206	68900	-74.60	20240503	17360	0.81	20241122	1.33	N	445680	500	80 억	2380018	N	N	19	N	N
43	20241122	151255	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17670	-1130	5	-6.01	6228173760	347132	221.57	19100	19250	17360	24400	13160	18800	17941.80	14.79	-79481	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2844	-25.21	5.36	12	2.16	-701.00	3296.00	34459	20240503	-48.72	12278	20231115	43.92	34459	-48.72	20240503	14854	18.96	20240206	68900	-74.35	20240503	17360	1.79	20241122	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
44	20241122	141257	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17530	-1270	5	-6.76	5606654180	311993	199.14	19100	19250	17360	24400	13160	18800	17970.45	14.79	-62928	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2822	-25.01	5.32	12	1.94	-701.00	3296.00	34459	20240503	-49.13	12278	20231115	42.78	34459	-49.13	20240503	14854	18.02	20240206	68900	-74.56	20240503	17360	0.98	20241122	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
45	20241122	131252	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17980	-820	5	-4.36	3285452270	179907	114.83	19100	19250	17900	24400	13160	18800	18261.95	14.79	-48654	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2894	-25.65	5.46	12	1.12	-701.00	3296.00	34459	20240503	-47.82	12278	20231115	46.44	34459	-47.82	20240503	14854	21.04	20240206	68900	-73.90	20240503	17900	0.45	20241122	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
46	20241122	121302	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18170	-630	5	-3.35	2348145460	127859	81.61	19100	19250	18010	24400	13160	18800	18365.12	14.79	-32704	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2925	-25.92	5.51	12	0.79	-701.00	3296.00	34459	20240503	-47.27	12278	20231115	47.99	34459	-47.27	20240503	14854	22.32	20240206	68900	-73.63	20240503	17990	1.00	20241002	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
47	20241122	111247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18350	-450	5	-2.39	1739658390	94324	60.20	19100	19250	18120	24400	13160	18800	18443.43	14.79	-30223	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2954	-26.18	5.57	12	0.59	-701.00	3296.00	34459	20240503	-46.75	12278	20231115	49.45	34459	-46.75	20240503	14854	23.54	20240206	68900	-73.37	20240503	17990	2.00	20241002	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
48	20241122	101309	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18210	-590	5	-3.14	1302732560	70406	44.94	19100	19250	18120	24400	13160	18800	18503.15	14.79	-26697	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	2931	-25.98	5.52	12	0.44	-701.00	3296.00	34459	20240503	-47.15	12278	20231115	48.31	34459	-47.15	20240503	14854	22.59	20240206	68900	-73.57	20240503	17990	1.22	20241002	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
49	20241122	091301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18690	-110	5	-0.59	256501560	13582	8.67	19100	19250	18660	24400	13160	18800	18885.40	14.79	-5057	20526	19662	18826	17962	17126	19245	17545	80	5600	500	13160	10	1	16096738	3008	-26.66	5.67	12	0.08	-701.00	3296.00	34459	20240503	-45.76	12278	20231115	52.22	34459	-45.76	20240503	14854	25.82	20240206	68900	-72.87	20240503	17990	3.89	20241002	1.33	N	445680	500	80 억	2380018	N	N	239	N	N
50	20241121	161249	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18800	-880	5	-4.47	2945410810	155608	95.79	19680	19690	17990	25550	13780	19680	18928.41	14.92	-22067	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3026	-26.82	5.70	12	0.97	-701.00	3296.00	34459	20240503	-45.44	11603	20231114	62.03	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	17990	4.50	20241121	1.33	N	445680	500	80 억	2402040	N	N	239	N	N
51	20241121	151313	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18930	-750	5	-3.81	2826202770	149285	91.90	19680	19690	17990	25550	13780	19680	18931.59	14.92	-21906	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3047	-27.00	5.74	12	0.93	-701.00	3296.00	34459	20240503	-45.07	11603	20231114	63.15	34459	-45.07	20240503	14854	27.44	20240206	68900	-72.53	20240503	17990	5.23	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
52	20241121	141310	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18910	-770	5	-3.91	2516544510	132835	81.77	19680	19690	17990	25550	13780	19680	18944.89	14.92	-20546	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3044	-26.98	5.74	12	0.83	-701.00	3296.00	34459	20240503	-45.12	11603	20231114	62.98	34459	-45.12	20240503	14854	27.31	20240206	68900	-72.55	20240503	17990	5.11	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
53	20241121	131301	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19080	-600	5	-3.05	2322745230	122619	75.48	19680	19690	17990	25550	13780	19680	18942.78	14.92	-17845	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3071	-27.22	5.79	12	0.76	-701.00	3296.00	34459	20240503	-44.63	11603	20231114	64.44	34459	-44.63	20240503	14854	28.45	20240206	68900	-72.31	20240503	17990	6.06	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
54	20241121	121303	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19000	-680	5	-3.46	2075363170	109560	67.44	19680	19690	17990	25550	13780	19680	18942.71	14.92	-18977	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3058	-27.10	5.76	12	0.68	-701.00	3296.00	34459	20240503	-44.86	11603	20231114	63.75	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17990	5.61	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
55	20241121	111307	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19040	-640	5	-3.25	1697953340	89530	55.11	19680	19690	17990	25550	13780	19680	18965.19	14.92	-20721	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3065	-27.16	5.78	12	0.56	-701.00	3296.00	34459	20240503	-44.75	11603	20231114	64.10	34459	-44.75	20240503	14854	28.18	20240206	68900	-72.37	20240503	17990	5.84	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
56	20241121	101306	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18900	-780	5	-3.96	1530159750	80694	49.67	19680	19690	17990	25550	13780	19680	18962.50	14.92	-19734	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3042	-26.96	5.73	12	0.50	-701.00	3296.00	34459	20240503	-45.15	11603	20231114	62.89	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	17990	5.06	20241121	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
57	20241121	091307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19210	-470	5	-2.39	336631990	17348	10.68	19680	19690	19150	25550	13780	19680	19404.66	14.92	-3615	21253	20466	19663	18876	18073	20860	19270	80	5870	500	13770	10	1	16096738	3092	-27.40	5.83	12	0.11	-701.00	3296.00	34459	20240503	-44.25	11603	20231114	65.56	34459	-44.25	20240503	14854	29.33	20240206	68900	-72.12	20240503	17990	6.78	20241002	1.33	N	445680	500	80 억	2402040	N	N	85	N	N
58	20241120	161253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19680	220	2	1.13	3177170260	160822	127.19	19500	20450	18860	25250	13630	19460	19755.89	14.96	-6296	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	10	1	16096738	3168	-28.07	5.97	12	1.00	-701.00	3296.00	34459	20240503	-42.89	11603	20231114	69.61	34459	-42.89	20240503	14854	32.49	20240206	68900	-71.44	20240503	17990	9.39	20241002	1.33	N	445680	500	80 억	2407302	N	N	85	N	N
59	20241120	151313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19570	110	2	0.57	3074235510	155567	123.03	19500	20450	18860	25250	13630	19460	19761.54	14.96	-6646	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	10	1	16096738	3150	-27.92	5.94	12	0.97	-701.00	3296.00	34459	20240503	-43.21	11603	20231114	68.66	34459	-43.21	20240503	14854	31.75	20240206	68900	-71.60	20240503	17990	8.78	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
60	20241120	141315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	740	2	3.80	2426421710	122898	97.19	19500	20450	18860	25250	13630	19460	19743.44	14.96	-8531	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	50	1	16096738	3252	-28.82	6.13	12	0.76	-701.00	3296.00	34459	20240503	-41.38	11603	20231114	74.09	34459	-41.38	20240503	14854	35.99	20240206	68900	-70.68	20240503	17990	12.28	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
61	20241120	131315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	640	2	3.29	2247465110	114025	90.18	19500	20450	18860	25250	13630	19460	19710.34	14.96	-9042	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	50	1	16096738	3235	-28.67	6.10	12	0.71	-701.00	3296.00	34459	20240503	-41.67	11603	20231114	73.23	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	17990	11.73	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
62	20241120	121314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	740	2	3.80	2054174070	104419	82.58	19500	20450	18860	25250	13630	19460	19672.47	14.96	-5717	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	50	1	16096738	3252	-28.82	6.13	12	0.65	-701.00	3296.00	34459	20240503	-41.38	11603	20231114	74.09	34459	-41.38	20240503	14854	35.99	20240206	68900	-70.68	20240503	17990	12.28	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
63	20241120	111317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19950	490	2	2.52	1521280750	77882	61.59	19500	20200	18860	25250	13630	19460	19533.17	14.96	-2241	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	10	1	16096738	3211	-28.46	6.05	12	0.48	-701.00	3296.00	34459	20240503	-42.11	11603	20231114	71.94	34459	-42.11	20240503	14854	34.31	20240206	68900	-71.04	20240503	17990	10.89	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
64	20241120	101316	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19510	50	2	0.26	776417280	40402	31.95	19500	19550	18860	25250	13630	19460	19217.14	14.96	-6948	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	10	1	16096738	3140	-27.83	5.92	12	0.25	-701.00	3296.00	34459	20240503	-43.38	11603	20231114	68.15	34459	-43.38	20240503	14854	31.35	20240206	68900	-71.68	20240503	17990	8.45	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
65	20241120	091314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19380	-80	5	-0.41	162762980	8391	6.64	19500	19550	19260	25250	13630	19460	19397.13	14.96	-4272	20540	20000	19560	19020	18580	20270	19290	80	5790	500	13620	10	1	16096738	3120	-27.65	5.88	12	0.05	-701.00	3296.00	34459	20240503	-43.76	11603	20231114	67.03	34459	-43.76	20240503	14854	30.47	20240206	68900	-71.87	20240503	17990	7.73	20241002	1.33	N	445680	500	80 억	2407302	N	N	80	N	N
66	20241119	161159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19460	270	2	1.41	2433044670	125072	65.47	19250	20100	19120	24900	13440	19190	19453.12	15.05	-15171	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3132	-27.76	5.90	12	0.78	-701.00	3296.00	34459	20240503	-43.53	11453	20231110	69.91	34459	-43.53	20240503	14854	31.01	20240206	68900	-71.76	20240503	17990	8.17	20241002	1.35	N	445680	500	80 억	2422410	N	N	80	N	N
67	20241119	151224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19420	230	2	1.20	2319178480	119213	62.40	19250	20100	19120	24900	13440	19190	19454.07	15.05	-14353	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3126	-27.70	5.89	12	0.74	-701.00	3296.00	34459	20240503	-43.64	11453	20231110	69.56	34459	-43.64	20240503	14854	30.74	20240206	68900	-71.81	20240503	17990	7.95	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
68	20241119	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19300	110	2	0.57	1931227600	99202	51.93	19250	20100	19120	24900	13440	19190	19467.63	15.05	-21118	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3107	-27.53	5.86	12	0.62	-701.00	3296.00	34459	20240503	-43.99	11453	20231110	68.51	34459	-43.99	20240503	14854	29.93	20240206	68900	-71.99	20240503	17990	7.28	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
69	20241119	131224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19330	140	2	0.73	1727950770	88624	46.39	19250	20100	19120	24900	13440	19190	19497.55	15.05	-19245	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3111	-27.57	5.86	12	0.55	-701.00	3296.00	34459	20240503	-43.90	11453	20231110	68.78	34459	-43.90	20240503	14854	30.13	20240206	68900	-71.94	20240503	17990	7.45	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
70	20241119	121210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19300	110	2	0.57	1549895370	79398	41.56	19250	20100	19120	24900	13440	19190	19520.58	15.05	-14647	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3107	-27.53	5.86	12	0.49	-701.00	3296.00	34459	20240503	-43.99	11453	20231110	68.51	34459	-43.99	20240503	14854	29.93	20240206	68900	-71.99	20240503	17990	7.28	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
71	20241119	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19250	60	2	0.31	1358626090	69428	36.34	19250	20100	19120	24900	13440	19190	19568.85	15.05	-14140	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3099	-27.46	5.84	12	0.43	-701.00	3296.00	34459	20240503	-44.14	11453	20231110	68.08	34459	-44.14	20240503	14854	29.59	20240206	68900	-72.06	20240503	17990	7.00	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
72	20241119	101248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19410	220	2	1.15	1024728690	52148	27.30	19250	20100	19120	24900	13440	19190	19650.39	15.05	-10965	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3124	-27.69	5.89	12	0.32	-701.00	3296.00	34459	20240503	-43.67	11453	20231110	69.48	34459	-43.67	20240503	14854	30.67	20240206	68900	-71.83	20240503	17990	7.89	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
73	20241119	091249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19370	180	2	0.94	192413350	9985	5.23	19250	19450	19120	24900	13440	19190	19270.24	15.05	-2516	19703	19446	18993	18736	18283	19575	18865	80	5710	500	13430	10	1	16096738	3118	-27.63	5.88	12	0.06	-701.00	3296.00	34459	20240503	-43.79	11453	20231110	69.13	34459	-43.79	20240503	14854	30.40	20240206	68900	-71.89	20240503	17990	7.67	20241002	1.35	N	445680	500	80 억	2422410	N	N	167	N	N
74	20241118	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	-230	5	-1.18	3561896000	189812	117.06	18710	19250	18540	25200	13600	19420	18765.38	15.20	-16690	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3089	-27.38	5.82	12	1.18	-701.00	3296.00	34459	20240503	-44.31	11453	20231110	67.55	34459	-44.31	20240503	14854	29.19	20240206	68900	-72.15	20240503	17990	6.67	20241002	1.42	N	445680	500	80 억	2446924	N	N	167	N	N
75	20241118	151222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	-540	5	-2.78	3386200770	180592	111.38	18710	19250	18540	25200	13600	19420	18750.56	15.20	-16022	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3039	-26.93	5.73	12	1.12	-701.00	3296.00	34459	20240503	-45.21	11453	20231110	64.85	34459	-45.21	20240503	14854	27.10	20240206	68900	-72.60	20240503	17990	4.95	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
76	20241118	141226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18900	-520	5	-2.68	3091322560	164992	101.76	18710	19250	18540	25200	13600	19420	18736.20	15.20	-19276	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3042	-26.96	5.73	12	1.03	-701.00	3296.00	34459	20240503	-45.15	11453	20231110	65.02	34459	-45.15	20240503	14854	27.24	20240206	68900	-72.57	20240503	17990	5.06	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
77	20241118	131214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18660	-760	5	-3.91	2781992200	148596	91.64	18710	19250	18540	25200	13600	19420	18721.85	15.20	-22124	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3004	-26.62	5.66	12	0.92	-701.00	3296.00	34459	20240503	-45.85	11453	20231110	62.93	34459	-45.85	20240503	14854	25.62	20240206	68900	-72.92	20240503	17990	3.72	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
78	20241118	121222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18680	-740	5	-3.81	2318741130	123736	76.31	18710	19250	18540	25200	13600	19420	18739.42	15.20	-18425	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3007	-26.65	5.67	12	0.77	-701.00	3296.00	34459	20240503	-45.79	11453	20231110	63.10	34459	-45.79	20240503	14854	25.76	20240206	68900	-72.89	20240503	17990	3.84	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
79	20241118	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18750	-670	5	-3.45	2055532130	109651	67.63	18710	19250	18540	25200	13600	19420	18746.13	15.20	-17198	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3018	-26.75	5.69	12	0.68	-701.00	3296.00	34459	20240503	-45.59	11453	20231110	63.71	34459	-45.59	20240503	14854	26.23	20240206	68900	-72.79	20240503	17990	4.22	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
80	20241118	101208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18890	-530	5	-2.73	1677555550	89501	55.20	18710	19250	18540	25200	13600	19420	18743.43	15.20	-13142	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3041	-26.95	5.73	12	0.56	-701.00	3296.00	34459	20240503	-45.18	11453	20231110	64.93	34459	-45.18	20240503	14854	27.17	20240206	68900	-72.58	20240503	17990	5.00	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
81	20241118	091207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18800	-620	5	-3.19	681879760	36230	22.34	18710	19250	18700	25200	13600	19420	18820.86	15.20	485	20446	19932	19536	19022	18626	19735	18825	80	5780	500	13590	10	1	16096738	3026	-26.82	5.70	12	0.23	-701.00	3296.00	34459	20240503	-45.44	11453	20231110	64.15	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	17990	4.50	20241002	1.42	N	445680	500	80 억	2446924	N	N	3	N	N
82	20241115	161258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19420	-380	5	-1.92	3124704460	160700	111.79	19870	20050	19140	25700	13860	19800	19444.35	15.37	-27675	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3126	-27.70	5.89	12	1.00	-701.00	3296.00	34459	20240503	-43.64	11453	20231110	69.56	34459	-43.64	20240503	14854	30.74	20240206	68900	-71.81	20240503	17990	7.95	20241002	1.46	N	445680	500	80 억	2474469	N	N	3	N	N
83	20241115	151330	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19480	-320	5	-1.62	3046782420	156692	109.00	19870	20050	19140	25700	13860	19800	19444.37	15.37	-28121	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3136	-27.79	5.91	12	0.97	-701.00	3296.00	34459	20240503	-43.47	11453	20231110	70.09	34459	-43.47	20240503	14854	31.14	20240206	68900	-71.73	20240503	17990	8.28	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
84	20241115	141314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	-190	5	-0.96	2717937150	139858	97.29	19870	20050	19140	25700	13860	19800	19433.51	15.37	-21947	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3157	-27.97	5.95	12	0.87	-701.00	3296.00	34459	20240503	-43.09	11453	20231110	71.22	34459	-43.09	20240503	14854	32.02	20240206	68900	-71.54	20240503	17990	9.01	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
85	20241115	131313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19460	-340	5	-1.72	1864611060	95622	66.52	19870	20050	19200	25700	13860	19800	19499.77	15.37	-19108	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3132	-27.76	5.90	12	0.59	-701.00	3296.00	34459	20240503	-43.53	11453	20231110	69.91	34459	-43.53	20240503	14854	31.01	20240206	68900	-71.76	20240503	17990	8.17	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
86	20241115	121315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19350	-450	5	-2.27	1671275210	85707	59.62	19870	20050	19200	25700	13860	19800	19499.82	15.37	-16095	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3115	-27.60	5.87	12	0.53	-701.00	3296.00	34459	20240503	-43.85	11453	20231110	68.95	34459	-43.85	20240503	14854	30.27	20240206	68900	-71.92	20240503	17990	7.56	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
87	20241115	111244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19280	-520	5	-2.63	1370671100	70141	48.79	19870	20050	19250	25700	13860	19800	19541.60	15.37	-14362	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3103	-27.50	5.85	12	0.44	-701.00	3296.00	34459	20240503	-44.05	11453	20231110	68.34	34459	-44.05	20240503	14854	29.80	20240206	68900	-72.02	20240503	17990	7.17	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
88	20241115	101243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19410	-390	5	-1.97	832696760	42380	29.48	19870	20050	19260	25700	13860	19800	19648.29	15.37	-15057	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3124	-27.69	5.89	12	0.26	-701.00	3296.00	34459	20240503	-43.67	11453	20231110	69.48	34459	-43.67	20240503	14854	30.67	20240206	68900	-71.83	20240503	17990	7.89	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
89	20241115	091158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	-190	5	-0.96	271427800	13802	9.60	19870	20050	19260	25700	13860	19800	19665.69	15.37	-2349	21086	20442	20106	19462	19126	20765	19785	80	5900	500	13860	10	1	16096738	3157	-27.97	5.95	12	0.09	-701.00	3296.00	34459	20240503	-43.09	11453	20231110	71.22	34459	-43.09	20240503	14854	32.02	20240206	68900	-71.54	20240503	17990	9.01	20241002	1.46	N	445680	500	80 억	2474469	N	N	1	N	N
90	20241114	161236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19860	110	2	0.56	2822601080	139598	55.48	19770	20750	19770	25650	13830	19750	20219.55	15.30	9523	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	10	1	16096738	3197	-28.33	6.03	12	0.87	-701.00	3296.00	34459	20240503	-42.37	11453	20231110	73.40	34459	-42.37	20240503	14854	33.70	20240206	68900	-71.18	20240503	17990	10.39	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
91	20241114	151244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19950	200	2	1.01	2319844360	114380	45.46	19770	20750	19770	25650	13830	19750	20281.98	15.30	6492	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	10	1	16096738	3211	-28.46	6.05	12	0.71	-701.00	3296.00	34459	20240503	-42.11	11453	20231110	74.19	34459	-42.11	20240503	14854	34.31	20240206	68900	-71.04	20240503	17990	10.89	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
92	20241114	141234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	400	2	2.03	1847584100	90839	36.10	19770	20750	19770	25650	13830	19750	20339.20	15.30	-2082	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	50	1	16096738	3243	-28.74	6.11	12	0.56	-701.00	3296.00	34459	20240503	-41.52	11453	20231110	75.94	34459	-41.52	20240503	14854	35.65	20240206	68900	-70.75	20240503	17990	12.01	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
93	20241114	131235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	600	2	3.04	1561188650	76668	30.47	19770	20750	19770	25650	13830	19750	20363.10	15.30	-1836	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	50	1	16096738	3276	-29.03	6.17	12	0.48	-701.00	3296.00	34459	20240503	-40.94	11453	20231110	77.68	34459	-40.94	20240503	14854	37.00	20240206	68900	-70.46	20240503	17990	13.12	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
94	20241114	121231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	750	2	3.80	1360134500	66829	26.56	19770	20750	19770	25650	13830	19750	20352.59	15.30	1992	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	50	1	16096738	3300	-29.24	6.22	12	0.42	-701.00	3296.00	34459	20240503	-40.51	11453	20231110	78.99	34459	-40.51	20240503	14854	38.01	20240206	68900	-70.25	20240503	17990	13.95	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
95	20241114	111233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	600	2	3.04	994858250	48937	19.45	19770	20750	19770	25650	13830	19750	20329.54	15.30	4685	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	50	1	16096738	3276	-29.03	6.17	12	0.30	-701.00	3296.00	34459	20240503	-40.94	11453	20231110	77.68	34459	-40.94	20240503	14854	37.00	20240206	68900	-70.46	20240503	17990	13.12	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
96	20241114	101252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	700	2	3.54	346597350	17188	6.83	19770	20500	19770	25650	13830	19750	20165.44	15.30	2413	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	50	1	16096738	3292	-29.17	6.20	12	0.11	-701.00	3296.00	34459	20240503	-40.65	11453	20231110	78.56	34459	-40.65	20240503	14854	37.67	20240206	68900	-70.32	20240503	17990	13.67	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
97	20241114	091226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19750	0	3	0.00	0	0	0.00	0	0	0	25650	13830	19750	0.00	15.30	0	21550	20650	20200	19300	18850	20425	19075	80	5900	500	13820	10	1	16096738	3179	-28.17	5.99	12	0.00	-701.00	3296.00	34459	20240503	-42.69	11453	20231110	72.44	34459	-42.69	20240503	14854	32.96	20240206	68900	-71.34	20240503	17990	9.78	20241002	1.50	N	445680	500	80 억	2462693	N	N	21	N	N
98	20241113	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19750	-1450	5	-6.84	5038040400	249531	119.30	20800	21100	19750	27550	14850	21200	20191.08	15.25	7275	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	10	1	16096738	3179	-28.17	5.99	12	1.55	-701.00	3296.00	34459	20240503	-42.69	11453	20231110	72.44	34459	-42.69	20240503	14854	32.96	20240206	68900	-71.34	20240503	17990	9.78	20241002	1.53	N	445680	500	80 억	2455279	N	N	21	N	N
99	20241113	150921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19940	-1260	5	-5.94	4542338350	224539	107.35	20800	21100	19900	27550	14850	21200	20229.62	15.25	7389	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	10	1	16096738	3210	-28.45	6.05	12	1.39	-701.00	3296.00	34459	20240503	-42.13	11453	20231110	74.10	34459	-42.13	20240503	14854	34.24	20240206	68900	-71.06	20240503	17990	10.84	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
100	20241113	140917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-1150	5	-5.42	3930358000	193912	92.71	20800	21100	19900	27550	14850	21200	20268.77	15.25	14441	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3227	-28.60	6.08	12	1.20	-701.00	3296.00	34459	20240503	-41.81	11453	20231110	75.06	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	17990	11.45	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
101	20241113	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-1150	5	-5.42	3537438490	174331	83.34	20800	21100	19900	27550	14850	21200	20291.51	15.25	11044	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3227	-28.60	6.08	12	1.08	-701.00	3296.00	34459	20240503	-41.81	11453	20231110	75.06	34459	-41.81	20240503	14854	34.98	20240206	68900	-70.90	20240503	17990	11.45	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
102	20241113	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-1100	5	-5.19	3314020730	163172	78.01	20800	21100	19900	27550	14850	21200	20309.98	15.25	8755	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3235	-28.67	6.10	12	1.01	-701.00	3296.00	34459	20240503	-41.67	11453	20231110	75.50	34459	-41.67	20240503	14854	35.32	20240206	68900	-70.83	20240503	17990	11.73	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
103	20241113	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-1050	5	-4.95	3039420900	149516	71.48	20800	21100	19900	27550	14850	21200	20328.40	15.25	8645	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3243	-28.74	6.11	12	0.93	-701.00	3296.00	34459	20240503	-41.52	11453	20231110	75.94	34459	-41.52	20240503	14854	35.65	20240206	68900	-70.75	20240503	17990	12.01	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
104	20241113	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-1200	5	-5.66	2088451100	102067	48.80	20800	21100	19970	27550	14850	21200	20461.57	15.25	744	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3219	-28.53	6.07	12	0.63	-701.00	3296.00	34459	20240503	-41.96	11453	20231110	74.63	34459	-41.96	20240503	14854	34.64	20240206	68900	-70.97	20240503	17990	11.17	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
105	20241113	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-500	5	-2.36	427392850	20512	9.81	20800	21100	20700	27550	14850	21200	20836.23	15.25	-2049	22166	21682	21216	20732	20266	21925	20975	80	6350	500	14840	50	1	16096738	3332	-29.53	6.28	12	0.13	-701.00	3296.00	34459	20240503	-39.93	11453	20231110	80.74	34459	-39.93	20240503	14854	39.36	20240206	68900	-69.96	20240503	17990	15.06	20241002	1.53	N	445680	500	80 억	2455279	N	N	250	N	N
106	20241112	161150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-150	5	-0.70	4351420150	205404	84.62	21050	21700	20750	27750	14950	21350	21184.67	15.07	29126	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3413	-30.24	6.43	12	1.28	-701.00	3296.00	34459	20240503	-38.48	11453	20231110	85.10	34459	-38.48	20240503	14854	42.72	20240206	68900	-69.23	20240503	17990	17.84	20241002	1.65	N	445680	500	80 억	2426291	N	N	250	N	N
107	20241112	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-200	5	-0.94	4174370850	197018	81.16	21050	21700	20750	27750	14950	21350	21187.75	15.07	26256	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3404	-30.17	6.42	12	1.22	-701.00	3296.00	34459	20240503	-38.62	11453	20231110	84.67	34459	-38.62	20240503	14854	42.39	20240206	68900	-69.30	20240503	17990	17.57	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
108	20241112	141206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-100	5	-0.47	3568789450	168252	69.31	21050	21700	20750	27750	14950	21350	21210.97	15.07	14868	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3421	-30.31	6.45	12	1.05	-701.00	3296.00	34459	20240503	-38.33	11453	20231110	85.54	34459	-38.33	20240503	14854	43.06	20240206	68900	-69.16	20240503	17990	18.12	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
109	20241112	131213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-100	5	-0.47	3295905000	155373	64.01	21050	21700	20750	27750	14950	21350	21212.84	15.07	8721	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3421	-30.31	6.45	12	0.97	-701.00	3296.00	34459	20240503	-38.33	11453	20231110	85.54	34459	-38.33	20240503	14854	43.06	20240206	68900	-69.16	20240503	17990	18.12	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
110	20241112	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-100	5	-0.47	2776047450	130724	53.85	21050	21700	20750	27750	14950	21350	21235.93	15.07	513	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3421	-30.31	6.45	12	0.81	-701.00	3296.00	34459	20240503	-38.33	11453	20231110	85.54	34459	-38.33	20240503	14854	43.06	20240206	68900	-69.16	20240503	17990	18.12	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
111	20241112	111156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	0	3	0.00	2383378050	112228	46.23	21050	21700	20750	27750	14950	21350	21236.91	15.07	-2561	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3437	-30.46	6.48	12	0.70	-701.00	3296.00	34459	20240503	-38.04	11453	20231110	86.41	34459	-38.04	20240503	14854	43.73	20240206	68900	-69.01	20240503	17990	18.68	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
112	20241112	101156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	200	2	0.94	1595891550	75456	31.08	21050	21700	20750	27750	14950	21350	21149.93	15.07	4923	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3469	-30.74	6.54	12	0.47	-701.00	3296.00	34459	20240503	-37.46	11453	20231110	88.16	34459	-37.46	20240503	14854	45.08	20240206	68900	-68.72	20240503	17990	19.79	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
113	20241112	091156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-450	5	-2.11	325413550	15480	6.38	21050	21350	20900	27750	14950	21350	21021.25	15.07	1581	22283	21816	21383	20916	20483	21600	20700	80	6400	500	14940	50	1	16096738	3364	-29.81	6.34	12	0.10	-701.00	3296.00	34459	20240503	-39.35	11453	20231110	82.48	34459	-39.35	20240503	14854	40.70	20240206	68900	-69.67	20240503	17990	16.18	20241002	1.65	N	445680	500	80 억	2426291	N	N	66	N	N
114	20241111	161145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-800	5	-3.61	5121929000	240732	116.18	21850	21850	20950	28750	15550	22150	21276.28	14.92	24660	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3437	-30.46	6.48	12	1.50	-701.00	3296.00	34459	20240503	-38.04	11453	20231110	86.41	34459	-38.04	20240503	14854	43.73	20240206	68900	-69.01	20240503	17990	18.68	20241002	1.64	N	445680	500	80 억	2401611	N	N	66	N	N
115	20241111	151220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-600	5	-2.71	4951061750	232748	112.33	21850	21850	20950	28750	15550	22150	21272.16	14.92	21794	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3469	-30.74	6.54	12	1.45	-701.00	3296.00	34459	20240503	-37.46	11453	20231110	88.16	34459	-37.46	20240503	14854	45.08	20240206	68900	-68.72	20240503	17990	19.79	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
116	20241111	141204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-700	5	-3.16	4541899300	213762	103.16	21850	21850	20950	28750	15550	22150	21247.42	14.92	18411	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3453	-30.60	6.51	12	1.33	-701.00	3296.00	34459	20240503	-37.75	11453	20231110	87.29	34459	-37.75	20240503	14854	44.41	20240206	68900	-68.87	20240503	17990	19.23	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
117	20241111	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-1000	5	-4.51	4265003400	200772	96.90	21850	21850	20950	28750	15550	22150	21242.98	14.92	13540	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3404	-30.17	6.42	12	1.25	-701.00	3296.00	34459	20240503	-38.62	11453	20231110	84.67	34459	-38.62	20240503	14854	42.39	20240206	68900	-69.30	20240503	17990	17.57	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
118	20241111	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-1100	5	-4.97	4003141500	188389	90.92	21850	21850	20950	28750	15550	22150	21249.29	14.92	13268	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3388	-30.03	6.39	12	1.17	-701.00	3296.00	34459	20240503	-38.91	11453	20231110	83.79	34459	-38.91	20240503	14854	41.71	20240206	68900	-69.45	20240503	17990	17.01	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
119	20241111	111154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-1050	5	-4.74	3220020100	151252	73.00	21850	21850	21050	28750	15550	22150	21289.06	14.92	11131	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3396	-30.10	6.40	12	0.94	-701.00	3296.00	34459	20240503	-38.77	11453	20231110	84.23	34459	-38.77	20240503	14854	42.05	20240206	68900	-69.38	20240503	17990	17.29	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
120	20241111	101147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-700	5	-3.16	2447771900	114996	55.50	21850	21850	21050	28750	15550	22150	21285.65	14.92	2987	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3453	-30.60	6.51	12	0.71	-701.00	3296.00	34459	20240503	-37.75	11453	20231110	87.29	34459	-37.75	20240503	14854	44.41	20240206	68900	-68.87	20240503	17990	19.23	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
121	20241111	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-700	5	-3.16	1082412650	50731	24.48	21850	21850	21050	28750	15550	22150	21336.17	14.92	3088	23216	22682	22266	21732	21316	22475	21525	80	6600	500	15500	50	1	16096738	3453	-30.60	6.51	12	0.32	-701.00	3296.00	34459	20240503	-37.75	11453	20231110	87.29	34459	-37.75	20240503	14854	44.41	20240206	68900	-68.87	20240503	17990	19.23	20241002	1.64	N	445680	500	80 억	2401611	N	N	50	N	N
122	20241108	161135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	200	2	0.91	4573545200	206032	81.33	22300	22800	21850	28500	15400	21950	22198.53	14.66	41077	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3565	-31.60	6.72	12	1.28	-701.00	3296.00	34459	20240503	-35.72	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	68900	-67.85	20240503	17990	23.12	20241002	1.64	N	445680	500	80 억	2359916	N	N	50	N	N
123	20241108	151148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	150	2	0.68	4449343900	200412	79.12	22300	22800	21850	28500	15400	21950	22201.04	14.66	40285	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3557	-31.53	6.71	12	1.25	-701.00	3296.00	34459	20240503	-35.87	11453	20231110	92.96	34459	-35.87	20240503	14854	48.78	20240206	68900	-67.92	20240503	17990	22.85	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
124	20241108	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	200	2	0.91	3400984100	152683	60.27	22300	22800	21900	28500	15400	21950	22274.91	14.66	33808	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3565	-31.60	6.72	12	0.95	-701.00	3296.00	34459	20240503	-35.72	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	68900	-67.85	20240503	17990	23.12	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
125	20241108	131148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	200	2	0.91	2157270100	96359	38.04	22300	22800	22100	28500	15400	21950	22388.06	14.66	16145	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3565	-31.60	6.72	12	0.60	-701.00	3296.00	34459	20240503	-35.72	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	68900	-67.85	20240503	17990	23.12	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
126	20241108	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	250	2	1.14	1987071750	88686	35.01	22300	22800	22100	28500	15400	21950	22405.94	14.66	18165	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3573	-31.67	6.74	12	0.55	-701.00	3296.00	34459	20240503	-35.58	11453	20231110	93.84	34459	-35.58	20240503	14854	49.45	20240206	68900	-67.78	20240503	17990	23.40	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
127	20241108	111148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	350	2	1.59	1777097350	79245	31.28	22300	22800	22100	28500	15400	21950	22425.64	14.66	18928	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3590	-31.81	6.77	12	0.49	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
128	20241108	101156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	350	2	1.59	1577786450	70311	27.76	22300	22800	22100	28500	15400	21950	22440.44	14.66	17915	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3590	-31.81	6.77	12	0.44	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
129	20241108	091143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	450	2	2.05	500975050	22438	8.86	22300	22500	22100	28500	15400	21950	22327.87	14.66	12394	24016	22982	22316	21282	20616	22650	20950	80	6550	500	15360	50	1	16096738	3606	-31.95	6.80	12	0.14	-701.00	3296.00	34459	20240503	-35.00	11453	20231110	95.58	34459	-35.00	20240503	14854	50.80	20240206	68900	-67.49	20240503	17990	24.51	20241002	1.64	N	445680	500	80 억	2359916	N	N	78	N	N
130	20241107	161138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-1700	5	-7.19	5527389800	248906	153.53	23300	23350	21650	30700	16600	23650	22206.89	15.04	-55711	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3533	-31.31	6.66	12	1.55	-701.00	3296.00	34459	20240503	-36.30	11453	20231110	91.65	34459	-36.30	20240503	14854	47.77	20240206	68900	-68.14	20240503	17990	22.01	20241002	1.61	N	445680	500	80 억	2421256	N	N	78	N	N
131	20241107	151143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-1650	5	-6.98	5344323750	240569	148.38	23300	23350	21650	30700	16600	23650	22215.35	15.04	-55689	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3541	-31.38	6.67	12	1.49	-701.00	3296.00	34459	20240503	-36.16	11453	20231110	92.09	34459	-36.16	20240503	14854	48.11	20240206	68900	-68.07	20240503	17990	22.29	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
132	20241107	141148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-1650	5	-6.98	4939853150	222164	137.03	23300	23350	21650	30700	16600	23650	22235.16	15.04	-52743	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3541	-31.38	6.67	12	1.38	-701.00	3296.00	34459	20240503	-36.16	11453	20231110	92.09	34459	-36.16	20240503	14854	48.11	20240206	68900	-68.07	20240503	17990	22.29	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
133	20241107	131148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-1500	5	-6.34	4501605000	202262	124.76	23300	23350	21650	30700	16600	23650	22256.31	15.04	-50302	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3565	-31.60	6.72	12	1.26	-701.00	3296.00	34459	20240503	-35.72	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	68900	-67.85	20240503	17990	23.12	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
134	20241107	121142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-1400	5	-5.92	4064686350	182614	112.64	23300	23350	21650	30700	16600	23650	22258.35	15.04	-40992	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3582	-31.74	6.75	12	1.13	-701.00	3296.00	34459	20240503	-35.43	11453	20231110	94.27	34459	-35.43	20240503	14854	49.79	20240206	68900	-67.71	20240503	17990	23.68	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
135	20241107	111138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-1450	5	-6.13	3599814550	161518	99.62	23300	23350	21650	30700	16600	23650	22287.39	15.04	-37969	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3573	-31.67	6.74	12	1.00	-701.00	3296.00	34459	20240503	-35.58	11453	20231110	93.84	34459	-35.58	20240503	14854	49.45	20240206	68900	-67.78	20240503	17990	23.40	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
136	20241107	101139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-1350	5	-5.71	2639521600	117766	72.64	23300	23350	21850	30700	16600	23650	22413.27	15.04	-30365	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3590	-31.81	6.77	12	0.73	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
137	20241107	091143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-950	5	-4.02	640962600	27865	17.19	23300	23350	22650	30700	16600	23650	23002.43	15.04	-8857	24750	24200	23450	22900	22150	24475	23175	80	7050	500	16550	50	1	16096738	3654	-32.38	6.89	12	0.17	-701.00	3296.00	34459	20240503	-34.12	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	68900	-67.05	20240503	17990	26.18	20241002	1.61	N	445680	500	80 억	2421256	N	N	9	N	N
138	20241106	161153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	300	2	1.28	3766132700	160941	109.61	23400	24000	22700	30350	16350	23350	23399.74	14.99	9044	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3807	-33.74	7.18	12	1.00	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.59	N	445680	500	80 억	2412152	N	N	9	N	N
139	20241106	151226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	300	2	1.28	3496510400	149531	101.84	23400	24000	22700	30350	16350	23350	23383.26	14.99	8005	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3807	-33.74	7.18	12	0.93	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
140	20241106	141215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	2806390350	120226	81.88	23400	24000	22700	30350	16350	23350	23342.60	14.99	-289	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3751	-33.24	7.07	12	0.75	-701.00	3296.00	34459	20240503	-32.38	11453	20231110	103.44	34459	-32.38	20240503	14854	56.86	20240206	68900	-66.18	20240503	17990	29.52	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
141	20241106	131224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	2386400150	102116	69.55	23400	24000	22700	30350	16350	23350	23369.57	14.99	-3279	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3759	-33.31	7.08	12	0.63	-701.00	3296.00	34459	20240503	-32.24	11453	20231110	103.88	34459	-32.24	20240503	14854	57.20	20240206	68900	-66.11	20240503	17990	29.79	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
142	20241106	121149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-100	5	-0.43	1750659300	74535	50.76	23400	24000	23100	30350	16350	23350	23488.37	14.99	-3427	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3742	-33.17	7.05	12	0.46	-701.00	3296.00	34459	20240503	-32.53	11453	20231110	103.00	34459	-32.53	20240503	14854	56.52	20240206	68900	-66.26	20240503	17990	29.24	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
143	20241106	111154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	100	2	0.43	1308535950	55516	37.81	23400	24000	23250	30350	16350	23350	23571.77	14.99	-1899	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3775	-33.45	7.11	12	0.34	-701.00	3296.00	34459	20240503	-31.95	11453	20231110	104.75	34459	-31.95	20240503	14854	57.87	20240206	68900	-65.97	20240503	17990	30.35	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
144	20241106	101200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	350	2	1.50	948025000	40113	27.32	23400	24000	23250	30350	16350	23350	23636.26	14.99	5626	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3815	-33.81	7.19	12	0.25	-701.00	3296.00	34459	20240503	-31.22	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	68900	-65.60	20240503	17990	31.74	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
145	20241106	091153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	500	2	2.14	213347600	9019	6.14	23400	24000	23250	30350	16350	23350	23667.17	14.99	1502	24750	24050	23500	22800	22250	23775	22525	80	7000	500	16340	50	1	16096738	3839	-34.02	7.24	12	0.06	-701.00	3296.00	34459	20240503	-30.79	11453	20231110	108.24	34459	-30.79	20240503	14854	60.56	20240206	68900	-65.38	20240503	17990	32.57	20241002	1.59	N	445680	500	80 억	2412152	N	N	17	N	N
146	20241105	161117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-600	5	-2.51	3416331950	145825	46.52	24200	24200	22950	31100	16800	23950	23427.26	15.20	-36982	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3759	-33.31	7.08	12	0.91	-701.00	3296.00	34459	20240503	-32.24	11453	20231110	103.88	34459	-32.24	20240503	14854	57.20	20240206	68900	-66.11	20240503	17990	29.79	20241002	1.51	N	445680	500	80 억	2447428	N	N	17	N	N
147	20241105	151142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-400	5	-1.67	3274204750	139742	44.58	24200	24200	22950	31100	16800	23950	23429.98	15.20	-38904	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3791	-33.59	7.15	12	0.87	-701.00	3296.00	34459	20240503	-31.66	11453	20231110	105.62	34459	-31.66	20240503	14854	58.54	20240206	68900	-65.82	20240503	17990	30.91	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
148	20241105	141135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-550	5	-2.30	2887064600	123240	39.32	24200	24200	22950	31100	16800	23950	23425.93	15.20	-41172	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3767	-33.38	7.10	12	0.77	-701.00	3296.00	34459	20240503	-32.09	11453	20231110	104.31	34459	-32.09	20240503	14854	57.53	20240206	68900	-66.04	20240503	17990	30.07	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
149	20241105	131145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-350	5	-1.46	2704220550	115439	36.83	24200	24200	22950	31100	16800	23950	23425.08	15.20	-39820	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3799	-33.67	7.16	12	0.72	-701.00	3296.00	34459	20240503	-31.51	11453	20231110	106.06	34459	-31.51	20240503	14854	58.88	20240206	68900	-65.75	20240503	17990	31.18	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
150	20241105	121133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-750	5	-3.13	2401989850	102564	32.72	24200	24200	22950	31100	16800	23950	23418.91	15.20	-36845	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3734	-33.10	7.04	12	0.64	-701.00	3296.00	34459	20240503	-32.67	11453	20231110	102.57	34459	-32.67	20240503	14854	56.19	20240206	68900	-66.33	20240503	17990	28.96	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
151	20241105	111118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-600	5	-2.51	2128152500	90821	28.98	24200	24200	22950	31100	16800	23950	23431.81	15.20	-31218	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3759	-33.31	7.08	12	0.56	-701.00	3296.00	34459	20240503	-32.24	11453	20231110	103.88	34459	-32.24	20240503	14854	57.20	20240206	68900	-66.11	20240503	17990	29.79	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
152	20241105	101129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-850	5	-3.55	1818897600	77505	24.73	24200	24200	22950	31100	16800	23950	23467.51	15.20	-24738	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3718	-32.95	7.01	12	0.48	-701.00	3296.00	34459	20240503	-32.96	11453	20231110	101.69	34459	-32.96	20240503	14854	55.51	20240206	68900	-66.47	20240503	17990	28.40	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
153	20241105	091124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	-150	5	-0.63	389179850	16261	5.19	24200	24200	23700	31100	16800	23950	23933.23	15.20	-7335	25816	24882	23566	22632	21316	25350	23100	80	7150	500	16760	50	1	16096738	3831	-33.95	7.22	12	0.10	-701.00	3296.00	34459	20240503	-30.93	11453	20231110	107.81	34459	-30.93	20240503	14854	60.23	20240206	68900	-65.46	20240503	17990	32.30	20241002	1.51	N	445680	500	80 억	2447428	N	N	101	N	N
154	20241104	161115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	500	2	2.13	7397344050	312476	98.65	23250	24500	22250	30450	16450	23450	23672.46	14.95	34680	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3855	-34.17	7.27	12	1.94	-701.00	3296.00	34459	20240503	-30.50	11453	20231110	109.12	34459	-30.50	20240503	14854	61.24	20240206	68900	-65.24	20240503	17990	33.13	20241002	1.56	N	445680	500	80 억	2406853	N	N	101	N	N
155	20241104	151136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	450	2	1.92	7189521400	303770	95.90	23250	24500	22250	30450	16450	23450	23667.83	14.95	37621	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3847	-34.09	7.25	12	1.89	-701.00	3296.00	34459	20240503	-30.64	11453	20231110	108.68	34459	-30.64	20240503	14854	60.90	20240206	68900	-65.31	20240503	17990	32.85	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
156	20241104	141118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	550	2	2.35	6625112050	280175	88.45	23250	24500	22250	30450	16450	23450	23646.51	14.95	44965	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3863	-34.24	7.28	12	1.74	-701.00	3296.00	34459	20240503	-30.35	11453	20231110	109.55	34459	-30.35	20240503	14854	61.57	20240206	68900	-65.17	20240503	17990	33.41	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
157	20241104	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	750	2	3.20	5375545950	227954	71.97	23250	24500	22250	30450	16450	23450	23581.86	14.95	32865	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3895	-34.52	7.34	12	1.42	-701.00	3296.00	34459	20240503	-29.77	11453	20231110	111.30	34459	-29.77	20240503	14854	62.92	20240206	68900	-64.88	20240503	17990	34.52	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
158	20241104	121102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	950	2	4.05	4761439800	202550	63.95	23250	24500	22250	30450	16450	23450	23507.55	14.95	34224	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3928	-34.81	7.40	12	1.26	-701.00	3296.00	34459	20240503	-29.19	11453	20231110	113.04	34459	-29.19	20240503	14854	64.27	20240206	68900	-64.59	20240503	17990	35.63	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
159	20241104	111053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	700	2	2.99	4309475250	183939	58.07	23250	24450	22250	30450	16450	23450	23428.80	14.95	27900	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3887	-34.45	7.33	12	1.14	-701.00	3296.00	34459	20240503	-29.92	11453	20231110	110.86	34459	-29.92	20240503	14854	62.58	20240206	68900	-64.95	20240503	17990	34.24	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
160	20241104	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	750	2	3.20	3246320600	140136	44.24	23250	24250	22250	30450	16450	23450	23164.99	14.95	19286	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3895	-34.52	7.34	12	0.87	-701.00	3296.00	34459	20240503	-29.77	11453	20231110	111.30	34459	-29.77	20240503	14854	62.92	20240206	68900	-64.88	20240503	17990	34.52	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
161	20241104	091102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-350	5	-1.49	343771850	14801	4.67	23250	23450	23000	30450	16450	23450	23222.40	14.95	-5003	25683	24566	23983	22866	22283	24275	22575	80	7000	500	16410	50	1	16096738	3718	-32.95	7.01	12	0.09	-701.00	3296.00	34459	20240503	-32.96	11453	20231110	101.69	34459	-32.96	20240503	14854	55.51	20240206	68900	-66.47	20240503	17990	28.40	20241002	1.56	N	445680	500	80 억	2406853	N	N	0	N	N
162	20241101	161019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-450	5	-1.88	7637789150	314389	115.93	23550	25100	23400	31050	16750	23900	24295.10	15.17	-35075	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3775	-33.45	7.11	12	1.95	-701.00	3296.00	34459	20240503	-31.95	11453	20231110	104.75	34459	-31.95	20240503	14854	57.87	20240206	68900	-65.97	20240503	17990	30.35	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
163	20241101	151041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-250	5	-1.05	7082597350	290803	107.23	23550	25100	23400	31050	16750	23900	24355.31	15.17	-30544	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3807	-33.74	7.18	12	1.81	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
164	20241101	140953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	250	2	1.05	6047648150	247696	91.33	23550	25100	23400	31050	16750	23900	24415.61	15.17	-28602	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3887	-34.45	7.33	12	1.54	-701.00	3296.00	34459	20240503	-29.92	11453	20231110	110.86	34459	-29.92	20240503	14854	62.58	20240206	68900	-64.95	20240503	17990	34.24	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
165	20241101	131224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	250	2	1.05	5608787450	229498	84.62	23550	25100	23400	31050	16750	23900	24439.38	15.17	-26024	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3887	-34.45	7.33	12	1.43	-701.00	3296.00	34459	20240503	-29.92	11453	20231110	110.86	34459	-29.92	20240503	14854	62.58	20240206	68900	-64.95	20240503	17990	34.24	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
166	20241101	121223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	300	2	1.26	5309564350	217127	80.06	23550	25100	23400	31050	16750	23900	24453.73	15.17	-21727	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3895	-34.52	7.34	12	1.35	-701.00	3296.00	34459	20240503	-29.77	11453	20231110	111.30	34459	-29.77	20240503	14854	62.92	20240206	68900	-64.88	20240503	17990	34.52	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
167	20241101	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	400	2	1.67	4847418800	198008	73.01	23550	25100	23400	31050	16750	23900	24480.93	15.17	-13835	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3912	-34.66	7.37	12	1.23	-701.00	3296.00	34459	20240503	-29.48	11453	20231110	112.17	34459	-29.48	20240503	14854	63.59	20240206	68900	-64.73	20240503	17990	35.08	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
168	20241101	101222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	500	2	2.09	3842963950	156510	57.71	23550	25100	23400	31050	16750	23900	24554.12	15.17	-40	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3928	-34.81	7.40	12	0.97	-701.00	3296.00	34459	20240503	-29.19	11453	20231110	113.04	34459	-29.19	20240503	14854	64.27	20240206	68900	-64.59	20240503	17990	35.63	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N
169	20241101	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	323459750	13645	5.03	23550	23900	23400	31050	16750	23900	23705.35	15.17	3149	25266	24582	24016	23332	22766	24300	23050	80	7150	500	16730	50	1	16096738	3799	-33.67	7.16	12	0.08	-701.00	3296.00	34459	20240503	-31.51	11453	20231110	106.06	34459	-31.51	20240503	14854	58.88	20240206	68900	-65.75	20240503	17990	31.18	20241002	1.56	N	445680	500	80 억	2442290	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History