KissMeData/314930/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	161239	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17130	-140	5	-0.81	8219288630	468905	171.08	17350	18200	17070	22450	12090	17270	17529.40	3.11	-18238	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5099	-519.09	9.46	12	1.58	-33.00	1811.00	24200	20241011	-29.21	8250	20240417	107.64	24200	-29.21	20241011	8250	107.64	20240417	72000	-76.21	20240115	8250	107.64	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
3	20241129	151256	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17140	-130	5	-0.75	7995391530	455836	166.31	17350	18200	17070	22450	12090	17270	17540.32	3.11	-11538	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5102	-519.39	9.46	12	1.53	-33.00	1811.00	24200	20241011	-29.17	8250	20240417	107.76	24200	-29.17	20241011	8250	107.76	20240417	72000	-76.19	20240115	8250	107.76	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
4	20241129	141258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17300	30	2	0.17	6945138400	394682	144.00	17350	18200	17150	22450	12090	17270	17597.16	3.11	1831	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5149	-524.24	9.55	12	1.33	-33.00	1811.00	24200	20241011	-28.51	8250	20240417	109.70	24200	-28.51	20241011	8250	109.70	20240417	72000	-75.97	20240115	8250	109.70	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
5	20241129	131252	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17640	370	2	2.14	6137450390	348611	127.19	17350	18200	17150	22450	12090	17270	17605.86	3.11	8646	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5250	-534.55	9.74	12	1.17	-33.00	1811.00	24200	20241011	-27.11	8250	20240417	113.82	24200	-27.11	20241011	8250	113.82	20240417	72000	-75.50	20240115	8250	113.82	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
6	20241129	121255	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17350	80	2	0.46	5705850420	323892	118.17	17350	18200	17150	22450	12090	17270	17616.99	3.11	5045	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5164	-525.76	9.58	12	1.09	-33.00	1811.00	24200	20241011	-28.31	8250	20240417	110.30	24200	-28.31	20241011	8250	110.30	20240417	72000	-75.90	20240115	8250	110.30	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
7	20241129	111258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17520	250	2	1.45	4953507580	280452	102.32	17350	18200	17150	22450	12090	17270	17663.20	3.11	-4213	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5215	-530.91	9.67	12	0.94	-33.00	1811.00	24200	20241011	-27.60	8250	20240417	112.36	24200	-27.60	20241011	8250	112.36	20240417	72000	-75.67	20240115	8250	112.36	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
8	20241129	101249	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17420	150	2	0.87	4159182460	234970	85.73	17350	18200	17150	22450	12090	17270	17701.72	3.11	-12346	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5185	-527.88	9.62	12	0.79	-33.00	1811.00	24200	20241011	-28.02	8250	20240417	111.15	24200	-28.02	20241011	8250	111.15	20240417	72000	-75.81	20240115	8250	111.15	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
9	20241129	091254	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17740	470	2	2.72	2348882630	131537	47.99	17350	18200	17350	22450	12090	17270	17859.17	3.11	3900	18030	17650	17360	16980	16690	17505	16835	149	5180	500	11050	10	1	29764103	5280	-537.58	9.80	12	0.44	-33.00	1811.00	24200	20241011	-26.69	8250	20240417	115.03	24200	-26.69	20241011	8250	115.03	20240417	72000	-75.36	20240115	8250	115.03	20240417	4.03	N	314930	500	148 억	925450	N	N	0	N	N
10	20241128	161236	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17270	-280	5	-1.60	4720717610	271387	55.05	17550	17740	17070	22800	12290	17550	17395.00	3.18	-19191	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5140	-523.33	9.54	12	0.91	-33.00	1811.00	24200	20241011	-28.64	8250	20240417	109.33	24200	-28.64	20241011	8250	109.33	20240417	72000	-76.01	20240115	8250	109.33	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
11	20241128	151301	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17270	-280	5	-1.60	4642783360	266875	54.13	17550	17740	17070	22800	12290	17550	17396.85	3.18	-19473	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5140	-523.33	9.54	12	0.90	-33.00	1811.00	24200	20241011	-28.64	8250	20240417	109.33	24200	-28.64	20241011	8250	109.33	20240417	72000	-76.01	20240115	8250	109.33	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
12	20241128	141258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17220	-330	5	-1.88	4076784590	234157	47.50	17550	17740	17070	22800	12290	17550	17410.47	3.18	-12289	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5125	-521.82	9.51	12	0.79	-33.00	1811.00	24200	20241011	-28.84	8250	20240417	108.73	24200	-28.84	20241011	8250	108.73	20240417	72000	-76.08	20240115	8250	108.73	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
13	20241128	131256	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17250	-300	5	-1.71	3833488510	220000	44.63	17550	17740	17070	22800	12290	17550	17424.95	3.18	-11679	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5134	-522.73	9.53	12	0.74	-33.00	1811.00	24200	20241011	-28.72	8250	20240417	109.09	24200	-28.72	20241011	8250	109.09	20240417	72000	-76.04	20240115	8250	109.09	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
14	20241128	121255	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17100	-450	5	-2.56	3572428670	204816	41.55	17550	17740	17070	22800	12290	17550	17442.14	3.18	-6933	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5090	-518.18	9.44	12	0.69	-33.00	1811.00	24200	20241011	-29.34	8250	20240417	107.27	24200	-29.34	20241011	8250	107.27	20240417	72000	-76.25	20240115	8250	107.27	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
15	20241128	111258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17400	-150	5	-0.85	2466129510	140527	28.50	17550	17740	17250	22800	12290	17550	17549.15	3.18	-15317	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5179	-527.27	9.61	12	0.47	-33.00	1811.00	24200	20241011	-28.10	8250	20240417	110.91	24200	-28.10	20241011	8250	110.91	20240417	72000	-75.83	20240115	8250	110.91	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
16	20241128	101256	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17600	50	2	0.28	1408088760	80303	16.29	17550	17670	17250	22800	12290	17550	17534.70	3.18	-1692	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5238	-533.33	9.72	12	0.27	-33.00	1811.00	24200	20241011	-27.27	8250	20240417	113.33	24200	-27.27	20241011	8250	113.33	20240417	72000	-75.56	20240115	8250	113.33	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
17	20241128	091254	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17490	-60	5	-0.34	332944970	19035	3.86	17550	17620	17250	22800	12290	17550	17491.20	3.18	-1604	18476	18012	17156	16692	15836	18245	16925	149	5250	500	11230	10	1	29764103	5206	-530.00	9.66	12	0.06	-33.00	1811.00	24200	20241011	-27.73	8250	20240417	112.00	24200	-27.73	20241011	8250	112.00	20240417	72000	-75.71	20240115	8250	112.00	20240417	4.05	N	314930	500	148 억	945043	N	N	0	N	N
18	20241127	161222	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17550	1010	2	6.11	8336624470	491203	229.57	16540	17620	16300	21500	11580	16540	16971.10	3.08	35670	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	5224	-531.82	9.69	12	1.65	-33.00	1811.00	24200	20241011	-27.48	8250	20240417	112.73	24200	-27.48	20241011	8250	112.73	20240417	72000	-75.62	20240115	8250	112.73	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
19	20241127	151248	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17480	940	2	5.68	8011199370	472641	220.90	16540	17620	16300	21500	11580	16540	16949.86	3.08	34733	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	5203	-529.70	9.65	12	1.59	-33.00	1811.00	24200	20241011	-27.77	8250	20240417	111.88	24200	-27.77	20241011	8250	111.88	20240417	72000	-75.72	20240115	8250	111.88	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
20	20241127	141242	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17170	630	2	3.81	5338350100	318808	149.00	16540	17190	16300	21500	11580	16540	16744.72	3.08	25420	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	5110	-520.30	9.48	12	1.07	-33.00	1811.00	24200	20241011	-29.05	8250	20240417	108.12	24200	-29.05	20241011	8250	108.12	20240417	72000	-76.15	20240115	8250	108.12	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
21	20241127	131237	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17090	550	2	3.33	4627152760	276990	129.46	16540	17170	16300	21500	11580	16540	16705.13	3.08	20365	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	5087	-517.88	9.44	12	0.93	-33.00	1811.00	24200	20241011	-29.38	8250	20240417	107.15	24200	-29.38	20241011	8250	107.15	20240417	72000	-76.26	20240115	8250	107.15	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
22	20241127	121251	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16920	380	2	2.30	3155147950	190565	89.06	16540	16940	16300	21500	11580	16540	16556.81	3.08	-3642	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	5036	-512.73	9.34	12	0.64	-33.00	1811.00	24200	20241011	-30.08	8250	20240417	105.09	24200	-30.08	20241011	8250	105.09	20240417	72000	-76.50	20240115	8250	105.09	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
23	20241127	111245	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16780	240	2	1.45	2508064270	152118	71.10	16540	16810	16300	21500	11580	16540	16487.62	3.08	-8057	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	4994	-508.48	9.27	12	0.51	-33.00	1811.00	24200	20241011	-30.66	8250	20240417	103.39	24200	-30.66	20241011	8250	103.39	20240417	72000	-76.69	20240115	8250	103.39	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
24	20241127	101245	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16520	-20	5	-0.12	1680833730	102413	47.86	16540	16630	16300	21500	11580	16540	16412.31	3.08	-561	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	4917	-500.61	9.12	12	0.34	-33.00	1811.00	24200	20241011	-31.74	8250	20240417	100.24	24200	-31.74	20241011	8250	100.24	20240417	72000	-77.06	20240115	8250	100.24	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
25	20241127	091244	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16450	-90	5	-0.54	594238850	36177	16.91	16540	16630	16360	21500	11580	16540	16425.87	3.08	-2103	17153	16846	16543	16236	15933	16695	16085	149	4960	500	10580	10	1	29764103	4896	-498.48	9.08	12	0.12	-33.00	1811.00	24200	20241011	-32.02	8250	20240417	99.39	24200	-32.02	20241011	8250	99.39	20240417	72000	-77.15	20240115	8250	99.39	20240417	4.05	N	314930	500	148 억	916875	N	N	230	N	N
26	20241126	161224	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16540	-60	5	-0.36	3499292060	212684	63.74	16640	16850	16240	21550	11620	16600	16452.97	3.04	13079	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4923	-501.21	9.13	12	0.71	-33.00	1811.00	24200	20241011	-31.65	8250	20240417	100.48	24200	-31.65	20241011	8250	100.48	20240417	72000	-77.03	20240115	8250	100.48	20240417	3.87	N	314930	500	148 억	903922	N	N	230	N	N
27	20241126	151237	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16540	-60	5	-0.36	3331232670	202514	60.69	16640	16850	16240	21550	11620	16600	16449.39	3.04	14351	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4923	-501.21	9.13	12	0.68	-33.00	1811.00	24200	20241011	-31.65	8250	20240417	100.48	24200	-31.65	20241011	8250	100.48	20240417	72000	-77.03	20240115	8250	100.48	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
28	20241126	141239	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16370	-230	5	-1.39	2872112910	174553	52.31	16640	16850	16240	21550	11620	16600	16454.10	3.04	4084	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4872	-496.06	9.04	12	0.59	-33.00	1811.00	24200	20241011	-32.36	8250	20240417	98.42	24200	-32.36	20241011	8250	98.42	20240417	72000	-77.26	20240115	8250	98.42	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
29	20241126	131233	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16350	-250	5	-1.51	2610020530	158494	47.50	16640	16850	16240	21550	11620	16600	16467.63	3.04	470	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4866	-495.45	9.03	12	0.53	-33.00	1811.00	24200	20241011	-32.44	8250	20240417	98.18	24200	-32.44	20241011	8250	98.18	20240417	72000	-77.29	20240115	8250	98.18	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
30	20241126	121241	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16320	-280	5	-1.69	2294048290	139185	41.71	16640	16850	16240	21550	11620	16600	16482.01	3.04	-2833	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4858	-494.55	9.01	12	0.47	-33.00	1811.00	24200	20241011	-32.56	8250	20240417	97.82	24200	-32.56	20241011	8250	97.82	20240417	72000	-77.33	20240115	8250	97.82	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
31	20241126	111244	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16430	-170	5	-1.02	2018518470	122336	36.66	16640	16850	16240	21550	11620	16600	16499.79	3.04	-6146	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4890	-497.88	9.07	12	0.41	-33.00	1811.00	24200	20241011	-32.11	8250	20240417	99.15	24200	-32.11	20241011	8250	99.15	20240417	72000	-77.18	20240115	8250	99.15	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
32	20241126	101255	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16370	-230	5	-1.39	1623379460	98257	29.45	16640	16850	16240	21550	11620	16600	16521.77	3.04	-10234	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4872	-496.06	9.04	12	0.33	-33.00	1811.00	24200	20241011	-32.36	8250	20240417	98.42	24200	-32.36	20241011	8250	98.42	20240417	72000	-77.26	20240115	8250	98.42	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
33	20241126	091242	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16770	170	2	1.02	392081310	23479	7.04	16640	16850	16550	21550	11620	16600	16699.23	3.04	-1820	17233	16916	16623	16306	16013	17075	16465	149	4950	500	10620	10	1	29764103	4991	-508.18	9.26	12	0.08	-33.00	1811.00	24200	20241011	-30.70	8250	20240417	103.27	24200	-30.70	20241011	8250	103.27	20240417	72000	-76.71	20240115	8250	103.27	20240417	3.87	N	314930	500	148 억	903922	N	N	13	N	N
34	20241125	161209	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16600	130	2	0.79	5507887880	331317	41.34	16380	16940	16330	21400	11530	16470	16624.51	2.95	24830	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4941	-503.03	9.17	12	1.11	-33.00	1811.00	24200	20241011	-31.40	8250	20240417	101.21	24200	-31.40	20241011	8250	101.21	20240417	72000	-76.94	20240115	8250	101.21	20240417	3.90	N	314930	500	148 억	879284	N	N	13	N	N
35	20241125	151234	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16600	130	2	0.79	5256824500	316192	39.45	16380	16940	16330	21400	11530	16470	16625.63	2.95	19881	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4941	-503.03	9.17	12	1.06	-33.00	1811.00	24200	20241011	-31.40	8250	20240417	101.21	24200	-31.40	20241011	8250	101.21	20240417	72000	-76.94	20240115	8250	101.21	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
36	20241125	141230	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16650	180	2	1.09	4404471950	264796	33.04	16380	16940	16330	21400	11530	16470	16633.72	2.95	9706	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4956	-504.55	9.19	12	0.89	-33.00	1811.00	24200	20241011	-31.20	8250	20240417	101.82	24200	-31.20	20241011	8250	101.82	20240417	72000	-76.88	20240115	8250	101.82	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
37	20241125	131221	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16700	230	2	1.40	3940133110	236983	29.57	16380	16940	16330	21400	11530	16470	16626.51	2.95	15776	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4971	-506.06	9.22	12	0.80	-33.00	1811.00	24200	20241011	-30.99	8250	20240417	102.42	24200	-30.99	20241011	8250	102.42	20240417	72000	-76.81	20240115	8250	102.42	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
38	20241125	121236	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16730	260	2	1.58	3222964390	194189	24.23	16380	16940	16330	21400	11530	16470	16597.33	2.95	8647	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4980	-506.97	9.24	12	0.65	-33.00	1811.00	24200	20241011	-30.87	8250	20240417	102.79	24200	-30.87	20241011	8250	102.79	20240417	72000	-76.76	20240115	8250	102.79	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
39	20241125	111230	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16710	240	2	1.46	2737277240	165115	20.60	16380	16940	16330	21400	11530	16470	16578.28	2.95	11050	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4974	-506.36	9.23	12	0.55	-33.00	1811.00	24200	20241011	-30.95	8250	20240417	102.55	24200	-30.95	20241011	8250	102.55	20240417	72000	-76.79	20240115	8250	102.55	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
40	20241125	101213	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16550	80	2	0.49	1994840890	120470	15.03	16380	16940	16330	21400	11530	16470	16559.13	2.95	5901	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4926	-501.52	9.14	12	0.40	-33.00	1811.00	24200	20241011	-31.61	8250	20240417	100.61	24200	-31.61	20241011	8250	100.61	20240417	72000	-77.01	20240115	8250	100.61	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
41	20241125	091216	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16750	280	2	1.70	695732270	41822	5.22	16380	16940	16380	21400	11530	16470	16637.25	2.95	2562	18336	17402	16776	15842	15216	17090	15530	149	4930	500	10540	10	1	29764103	4985	-507.58	9.25	12	0.14	-33.00	1811.00	24200	20241011	-30.79	8250	20240417	103.03	24200	-30.79	20241011	8250	103.03	20240417	72000	-76.74	20240115	8250	103.03	20240417	3.90	N	314930	500	148 억	879284	N	N	45	N	N
42	20241122	161109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16470	-1200	5	-6.79	13287539880	793101	155.52	17500	17710	16150	22950	12370	17670	16754.71	3.06	-43313	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	4902	-499.09	9.09	12	2.66	-33.00	1811.00	24200	20241011	-31.94	8250	20240417	99.64	24200	-31.94	20241011	8250	99.64	20240417	72000	-77.12	20240115	8250	99.64	20240417	4.05	N	314930	500	148 억	909821	N	N	45	N	N
43	20241122	151123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16430	-1240	5	-7.02	12791842000	762920	149.60	17500	17710	16150	22950	12370	17670	16766.91	3.06	-42697	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	4890	-497.88	9.07	12	2.56	-33.00	1811.00	24200	20241011	-32.11	8250	20240417	99.15	24200	-32.11	20241011	8250	99.15	20240417	72000	-77.18	20240115	8250	99.15	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
44	20241122	141124	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16370	-1300	5	-7.36	11546595340	687478	134.81	17500	17710	16150	22950	12370	17670	16795.54	3.06	-44884	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	4872	-496.06	9.04	12	2.31	-33.00	1811.00	24200	20241011	-32.36	8250	20240417	98.42	24200	-32.36	20241011	8250	98.42	20240417	72000	-77.26	20240115	8250	98.42	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
45	20241122	131119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16530	-1140	5	-6.45	8594418600	506806	99.38	17500	17710	16520	22950	12370	17670	16957.96	3.06	-60872	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	4920	-500.91	9.13	12	1.70	-33.00	1811.00	24200	20241011	-31.69	8250	20240417	100.36	24200	-31.69	20241011	8250	100.36	20240417	72000	-77.04	20240115	8250	100.36	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
46	20241122	121129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16840	-830	5	-4.70	6928775800	406844	79.78	17500	17710	16710	22950	12370	17670	17030.49	3.06	-43828	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	5012	-510.30	9.30	12	1.37	-33.00	1811.00	24200	20241011	-30.41	8250	20240417	104.12	24200	-30.41	20241011	8250	104.12	20240417	72000	-76.61	20240115	8250	104.12	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
47	20241122	111116	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16970	-700	5	-3.96	5517992960	323067	63.35	17500	17710	16740	22950	12370	17670	17079.96	3.06	-37413	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	5051	-514.24	9.37	12	1.09	-33.00	1811.00	24200	20241011	-29.88	8250	20240417	105.70	24200	-29.88	20241011	8250	105.70	20240417	72000	-76.43	20240115	8250	105.70	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
48	20241122	101135	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16870	-800	5	-4.53	3483003790	202602	39.73	17500	17710	16860	22950	12370	17670	17191.28	3.06	-22029	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	5021	-511.21	9.32	12	0.68	-33.00	1811.00	24200	20241011	-30.29	8250	20240417	104.48	24200	-30.29	20241011	8250	104.48	20240417	72000	-76.57	20240115	8250	104.48	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
49	20241122	091126	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17250	-420	5	-2.38	876376360	50453	9.89	17500	17710	17110	22950	12370	17670	17369.95	3.06	6901	18996	18332	17566	16902	16136	17950	16520	149	5280	500	11300	10	1	29764103	5134	-522.73	9.53	12	0.17	-33.00	1811.00	24200	20241011	-28.72	8250	20240417	109.09	24200	-28.72	20241011	8250	109.09	20240417	72000	-76.04	20240115	8250	109.09	20240417	4.05	N	314930	500	148 억	909821	N	N	311	N	N
50	20241121	161116	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17670	-700	5	-3.81	8913105670	505764	64.14	18150	18230	16800	23850	12860	18370	17622.99	3.17	-44538	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5259	-535.45	9.76	12	1.70	-33.00	1811.00	24200	20241011	-26.98	8250	20240417	114.18	24200	-26.98	20241011	8250	114.18	20240417	72000	-75.46	20240115	8250	114.18	20240417	4.16	N	314930	500	148 억	944458	N	N	311	N	N
51	20241121	151137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17540	-830	5	-4.52	8454393810	479558	60.82	18150	18230	16800	23850	12860	18370	17629.50	3.17	-45831	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5221	-531.52	9.69	12	1.61	-33.00	1811.00	24200	20241011	-27.52	8250	20240417	112.61	24200	-27.52	20241011	8250	112.61	20240417	72000	-75.64	20240115	8250	112.61	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
52	20241121	141135	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17760	-610	5	-3.32	7593330300	430591	54.61	18150	18230	16800	23850	12860	18370	17634.61	3.17	-41335	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5286	-538.18	9.81	12	1.45	-33.00	1811.00	24200	20241011	-26.61	8250	20240417	115.27	24200	-26.61	20241011	8250	115.27	20240417	72000	-75.33	20240115	8250	115.27	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
53	20241121	131128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18000	-370	5	-2.01	6521055500	370490	46.99	18150	18230	16800	23850	12860	18370	17601.09	3.17	-30720	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5358	-545.45	9.94	12	1.24	-33.00	1811.00	24200	20241011	-25.62	8250	20240417	118.18	24200	-25.62	20241011	8250	118.18	20240417	72000	-75.00	20240115	8250	118.18	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
54	20241121	121128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17950	-420	5	-2.29	5709912860	325422	41.27	18150	18230	16800	23850	12860	18370	17546.09	3.17	-29131	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5343	-543.94	9.91	12	1.09	-33.00	1811.00	24200	20241011	-25.83	8250	20240417	117.58	24200	-25.83	20241011	8250	117.58	20240417	72000	-75.07	20240115	8250	117.58	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
55	20241121	111133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17830	-540	5	-2.94	5359839510	305786	38.78	18150	18230	16800	23850	12860	18370	17527.98	3.17	-30543	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5307	-540.30	9.85	12	1.03	-33.00	1811.00	24200	20241011	-26.32	8250	20240417	116.12	24200	-26.32	20241011	8250	116.12	20240417	72000	-75.24	20240115	8250	116.12	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
56	20241121	101132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17580	-790	5	-4.30	4621787700	264387	33.53	18150	18230	16800	23850	12860	18370	17481.03	3.17	-25225	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5233	-532.73	9.71	12	0.89	-33.00	1811.00	24200	20241011	-27.36	8250	20240417	113.09	24200	-27.36	20241011	8250	113.09	20240417	72000	-75.58	20240115	8250	113.09	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
57	20241121	091132	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17650	-720	5	-3.92	1128267880	62988	7.99	18150	18230	17620	23850	12860	18370	17912.17	3.17	-4169	19796	19082	18196	17482	16596	19440	17840	149	5480	500	11750	10	1	29764103	5253	-534.85	9.75	12	0.21	-33.00	1811.00	24200	20241011	-27.07	8250	20240417	113.94	24200	-27.07	20241011	8250	113.94	20240417	72000	-75.49	20240115	8250	113.94	20240417	4.16	N	314930	500	148 억	944458	N	N	15	N	N
58	20241120	161123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18370	1150	2	6.68	14254787160	782982	132.06	17360	18910	17310	22350	12060	17220	18205.10	3.08	26888	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5468	-556.67	10.14	12	2.63	-33.00	1811.00	24200	20241011	-24.09	8250	20240417	122.67	24200	-24.09	20241011	8250	122.67	20240417	72000	-74.49	20240115	8250	122.67	20240417	3.94	N	314930	500	148 억	917081	N	N	15	N	N
59	20241120	151137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18330	1110	2	6.45	13692492330	752327	126.89	17360	18910	17310	22350	12060	17220	18200.19	3.08	15888	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5456	-555.45	10.12	12	2.53	-33.00	1811.00	24200	20241011	-24.26	8250	20240417	122.18	24200	-24.26	20241011	8250	122.18	20240417	72000	-74.54	20240115	8250	122.18	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
60	20241120	141140	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18750	1530	2	8.89	11884759780	654888	110.46	17360	18910	17310	22350	12060	17220	18147.78	3.08	23788	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5581	-568.18	10.35	12	2.20	-33.00	1811.00	24200	20241011	-22.52	8250	20240417	127.27	24200	-22.52	20241011	8250	127.27	20240417	72000	-73.96	20240115	8250	127.27	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
61	20241120	131141	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18220	1000	2	5.81	8618584130	479665	80.90	17360	18460	17310	22350	12060	17220	17967.93	3.08	31978	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5423	-552.12	10.06	12	1.61	-33.00	1811.00	24200	20241011	-24.71	8250	20240417	120.85	24200	-24.71	20241011	8250	120.85	20240417	72000	-74.69	20240115	8250	120.85	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
62	20241120	121138	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18150	930	2	5.40	8037866180	447807	75.53	17360	18460	17310	22350	12060	17220	17949.40	3.08	26695	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5402	-550.00	10.02	12	1.50	-33.00	1811.00	24200	20241011	-25.00	8250	20240417	120.00	24200	-25.00	20241011	8250	120.00	20240417	72000	-74.79	20240115	8250	120.00	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
63	20241120	111142	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18260	1040	2	6.04	7343237110	409524	69.07	17360	18460	17310	22350	12060	17220	17931.16	3.08	16809	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5435	-553.33	10.08	12	1.38	-33.00	1811.00	24200	20241011	-24.55	8250	20240417	121.33	24200	-24.55	20241011	8250	121.33	20240417	72000	-74.64	20240115	8250	121.33	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
64	20241120	101141	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17940	720	2	4.18	4984543870	280247	47.27	17360	18170	17310	22350	12060	17220	17786.26	3.08	17902	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5340	-543.64	9.91	12	0.94	-33.00	1811.00	24200	20241011	-25.87	8250	20240417	117.45	24200	-25.87	20241011	8250	117.45	20240417	72000	-75.08	20240115	8250	117.45	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
65	20241120	091139	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17600	380	2	2.21	1249667980	71460	12.05	17360	17630	17310	22350	12060	17220	17487.66	3.08	13263	18726	17972	17546	16792	16366	17760	16580	149	5130	500	11020	10	1	29764103	5238	-533.33	9.72	12	0.24	-33.00	1811.00	24200	20241011	-27.27	8250	20240417	113.33	24200	-27.27	20241011	8250	113.33	20240417	72000	-75.56	20240115	8250	113.33	20240417	3.94	N	314930	500	148 억	917081	N	N	24	N	N
66	20241119	161035	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17220	-750	5	-4.17	10338814580	589041	106.05	17850	18300	17120	23350	12580	17970	17553.16	3.05	8618	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5125	-521.82	9.51	12	1.98	-33.00	1811.00	24200	20241011	-28.84	8250	20240417	108.73	24200	-28.84	20241011	8250	108.73	20240417	72000	-76.08	20240115	8250	108.73	20240417	4.12	N	314930	500	148 억	906729	N	N	24	N	N
67	20241119	151055	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17200	-770	5	-4.28	9848050170	560518	100.92	17850	18300	17120	23350	12580	17970	17569.55	3.05	9220	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5119	-521.21	9.50	12	1.88	-33.00	1811.00	24200	20241011	-28.93	8250	20240417	108.48	24200	-28.93	20241011	8250	108.48	20240417	72000	-76.11	20240115	8250	108.48	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
68	20241119	141053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17360	-610	5	-3.39	8007480840	453787	81.70	17850	18300	17200	23350	12580	17970	17645.90	3.05	2270	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5167	-526.06	9.59	12	1.52	-33.00	1811.00	24200	20241011	-28.26	8250	20240417	110.42	24200	-28.26	20241011	8250	110.42	20240417	72000	-75.89	20240115	8250	110.42	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
69	20241119	131056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17570	-400	5	-2.23	5864586480	330071	59.43	17850	18300	17480	23350	12580	17970	17767.65	3.05	12925	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5230	-532.42	9.70	12	1.11	-33.00	1811.00	24200	20241011	-27.40	8250	20240417	112.97	24200	-27.40	20241011	8250	112.97	20240417	72000	-75.60	20240115	8250	112.97	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
70	20241119	121042	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17800	-170	5	-0.95	4827777810	271003	48.79	17850	18300	17480	23350	12580	17970	17814.48	3.05	19148	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5298	-539.39	9.83	12	0.91	-33.00	1811.00	24200	20241011	-26.45	8250	20240417	115.76	24200	-26.45	20241011	8250	115.76	20240417	72000	-75.28	20240115	8250	115.76	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
71	20241119	111054	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17920	-50	5	-0.28	3743025580	209647	37.74	17850	18300	17480	23350	12580	17970	17853.94	3.05	5398	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5334	-543.03	9.90	12	0.70	-33.00	1811.00	24200	20241011	-25.95	8250	20240417	117.21	24200	-25.95	20241011	8250	117.21	20240417	72000	-75.11	20240115	8250	117.21	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
72	20241119	101119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17730	-240	5	-1.34	2453316190	138148	24.87	17850	18090	17480	23350	12580	17970	17758.61	3.05	-2759	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5277	-537.27	9.79	12	0.46	-33.00	1811.00	24200	20241011	-26.74	8250	20240417	114.91	24200	-26.74	20241011	8250	114.91	20240417	72000	-75.38	20240115	8250	114.91	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
73	20241119	091115	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17850	-120	5	-0.67	492816240	27567	4.96	17850	18090	17710	23350	12580	17970	17877.03	3.05	5054	18990	18480	18150	17640	17310	18315	17475	149	5380	500	11500	10	1	29764103	5313	-540.91	9.86	12	0.09	-33.00	1811.00	24200	20241011	-26.24	8250	20240417	116.36	24200	-26.24	20241011	8250	116.36	20240417	72000	-75.21	20240115	8250	116.36	20240417	4.12	N	314930	500	148 억	906729	N	N	220	N	N
74	20241118	161039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17970	-770	5	-4.11	10000260880	551385	94.71	18400	18660	17820	24350	13120	18740	18136.80	3.27	-88942	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5349	-544.55	9.92	12	1.85	-33.00	1811.00	24200	20241011	-25.74	8250	20240417	117.82	24200	-25.74	20241011	8250	117.82	20240417	72000	-75.04	20240115	8250	117.82	20240417	4.15	N	314930	500	148 억	973288	N	N	220	N	N
75	20241118	151053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18030	-710	5	-3.79	9702592680	534851	91.87	18400	18660	17820	24350	13120	18740	18140.65	3.27	-92597	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5366	-546.36	9.96	12	1.80	-33.00	1811.00	24200	20241011	-25.50	8250	20240417	118.55	24200	-25.50	20241011	8250	118.55	20240417	72000	-74.96	20240115	8250	118.55	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
76	20241118	141055	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18010	-730	5	-3.90	9031539100	497666	85.48	18400	18660	17820	24350	13120	18740	18147.70	3.27	-92545	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5361	-545.76	9.94	12	1.67	-33.00	1811.00	24200	20241011	-25.58	8250	20240417	118.30	24200	-25.58	20241011	8250	118.30	20240417	72000	-74.99	20240115	8250	118.30	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
77	20241118	131048	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17920	-820	5	-4.38	7791594780	428717	73.64	18400	18660	17890	24350	13120	18740	18174.11	3.27	-82618	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5334	-543.03	9.90	12	1.44	-33.00	1811.00	24200	20241011	-25.95	8250	20240417	117.21	24200	-25.95	20241011	8250	117.21	20240417	72000	-75.11	20240115	8250	117.21	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
78	20241118	121053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	-640	5	-3.42	6416639330	352423	60.54	18400	18660	17890	24350	13120	18740	18207.09	3.27	-71820	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5387	-548.48	9.99	12	1.18	-33.00	1811.00	24200	20241011	-25.21	8250	20240417	119.39	24200	-25.21	20241011	8250	119.39	20240417	72000	-74.86	20240115	8250	119.39	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
79	20241118	111053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18190	-550	5	-2.93	5156047360	282846	48.58	18400	18660	17890	24350	13120	18740	18229.03	3.27	-51079	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5414	-551.21	10.04	12	0.95	-33.00	1811.00	24200	20241011	-24.83	8250	20240417	120.48	24200	-24.83	20241011	8250	120.48	20240417	72000	-74.74	20240115	8250	120.48	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
80	20241118	101041	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18600	-140	5	-0.75	4195246990	230636	39.62	18400	18660	17890	24350	13120	18740	18189.72	3.27	-41453	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5536	-563.64	10.27	12	0.77	-33.00	1811.00	24200	20241011	-23.14	8250	20240417	125.45	24200	-23.14	20241011	8250	125.45	20240417	72000	-74.17	20240115	8250	125.45	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
81	20241118	091040	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17910	-830	5	-4.43	1663062710	91758	15.76	18400	18460	17900	24350	13120	18740	18123.91	3.27	-29830	19500	19120	18480	18100	17460	19310	18290	149	5610	500	11990	10	1	29764103	5331	-542.73	9.89	12	0.31	-33.00	1811.00	24200	20241011	-25.99	8250	20240417	117.09	24200	-25.99	20241011	8250	117.09	20240417	72000	-75.12	20240115	8250	117.09	20240417	4.15	N	314930	500	148 억	973288	N	N	1	N	N
82	20241115	161119	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18740	530	2	2.91	10615720450	580372	91.50	17900	18860	17840	23650	12750	18210	18289.73	3.17	28309	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5578	-567.88	10.35	12	1.95	-33.00	1811.00	24200	20241011	-22.56	8250	20240417	127.15	24200	-22.56	20241011	8250	127.15	20240417	72000	-73.97	20240115	8250	127.15	20240417	4.26	N	314930	500	148 억	944531	N	N	1	N	N
83	20241115	151155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18450	240	2	1.32	10253216130	560926	88.44	17900	18860	17840	23650	12750	18210	18279.10	3.17	30538	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5491	-559.09	10.19	12	1.88	-33.00	1811.00	24200	20241011	-23.76	8250	20240417	123.64	24200	-23.76	20241011	8250	123.64	20240417	72000	-74.38	20240115	8250	123.64	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
84	20241115	141140	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18650	440	2	2.42	9480007730	519200	81.86	17900	18860	17840	23650	12750	18210	18258.88	3.17	31532	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5551	-565.15	10.30	12	1.74	-33.00	1811.00	24200	20241011	-22.93	8250	20240417	126.06	24200	-22.93	20241011	8250	126.06	20240417	72000	-74.10	20240115	8250	126.06	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
85	20241115	131139	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18450	240	2	1.32	8760289800	480131	75.70	17900	18860	17840	23650	12750	18210	18245.63	3.17	37697	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5491	-559.09	10.19	12	1.61	-33.00	1811.00	24200	20241011	-23.76	8250	20240417	123.64	24200	-23.76	20241011	8250	123.64	20240417	72000	-74.38	20240115	8250	123.64	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
86	20241115	121140	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18500	290	2	1.59	8172410500	448349	70.69	17900	18860	17840	23650	12750	18210	18227.79	3.17	39332	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5506	-560.61	10.22	12	1.51	-33.00	1811.00	24200	20241011	-23.55	8250	20240417	124.24	24200	-23.55	20241011	8250	124.24	20240417	72000	-74.31	20240115	8250	124.24	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
87	20241115	111114	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18440	230	2	1.26	6379352040	351992	55.50	17900	18610	17840	23650	12750	18210	18123.55	3.17	38097	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5489	-558.79	10.18	12	1.18	-33.00	1811.00	24200	20241011	-23.80	8250	20240417	123.52	24200	-23.80	20241011	8250	123.52	20240417	72000	-74.39	20240115	8250	123.52	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
88	20241115	101113	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18040	-170	5	-0.93	4961662720	274723	43.31	17900	18610	17840	23650	12750	18210	18060.55	3.17	45351	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5369	-546.67	9.96	12	0.92	-33.00	1811.00	24200	20241011	-25.45	8250	20240417	118.67	24200	-25.45	20241011	8250	118.67	20240417	72000	-74.94	20240115	8250	118.67	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
89	20241115	091017	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17950	-260	5	-1.43	813720090	45163	7.12	17900	18270	17900	23650	12750	18210	18016.98	3.17	5164	19690	18950	18520	17780	17350	18735	17565	149	5440	500	11650	10	1	29764103	5343	-543.94	9.91	12	0.15	-33.00	1811.00	24200	20241011	-25.83	8250	20240417	117.58	24200	-25.83	20241011	8250	117.58	20240417	72000	-75.07	20240115	8250	117.58	20240417	4.26	N	314930	500	148 억	944531	N	N	332	N	N
90	20241114	161105	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18230	-640	5	-3.39	11283199510	605336	61.70	18700	19260	18090	24500	13210	18870	18639.47	3.13	10332	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5426	-552.42	10.07	12	2.03	-33.00	1811.00	24200	20241011	-24.67	8250	20240417	120.97	24200	-24.67	20241011	8250	120.97	20240417	72000	-74.68	20240115	8250	120.97	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
91	20241114	151113	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18200	-670	5	-3.55	10143147440	543168	55.36	18700	19260	18090	24500	13210	18870	18673.96	3.13	6077	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5417	-551.52	10.05	12	1.82	-33.00	1811.00	24200	20241011	-24.79	8250	20240417	120.61	24200	-24.79	20241011	8250	120.61	20240417	72000	-74.72	20240115	8250	120.61	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
92	20241114	141105	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18180	-690	5	-3.66	8035278560	427380	43.56	18700	19260	18140	24500	13210	18870	18801.21	3.13	-21718	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5411	-550.91	10.04	12	1.44	-33.00	1811.00	24200	20241011	-24.88	8250	20240417	120.36	24200	-24.88	20241011	8250	120.36	20240417	72000	-74.75	20240115	8250	120.36	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
93	20241114	131106	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18840	-30	5	-0.16	5607889850	296188	30.19	18700	19260	18650	24500	13210	18870	18933.60	3.13	-24198	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5608	-570.91	10.40	12	1.00	-33.00	1811.00	24200	20241011	-22.15	8250	20240417	128.36	24200	-22.15	20241011	8250	128.36	20240417	72000	-73.83	20240115	8250	128.36	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
94	20241114	121103	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19070	200	2	1.06	4954377640	261563	26.66	18700	19260	18650	24500	13210	18870	18941.50	3.13	-18399	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5676	-577.88	10.53	12	0.88	-33.00	1811.00	24200	20241011	-21.20	8250	20240417	131.15	24200	-21.20	20241011	8250	131.15	20240417	72000	-73.51	20240115	8250	131.15	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
95	20241114	111103	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18790	-80	5	-0.42	3654132770	192675	19.64	18700	19260	18650	24500	13210	18870	18965.39	3.13	-17563	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5593	-569.39	10.38	12	0.65	-33.00	1811.00	24200	20241011	-22.36	8250	20240417	127.76	24200	-22.36	20241011	8250	127.76	20240417	72000	-73.90	20240115	8250	127.76	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
96	20241114	101122	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19050	180	2	0.95	1337586840	70860	7.22	18700	19090	18650	24500	13210	18870	18876.50	3.13	4794	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5670	-577.27	10.52	12	0.24	-33.00	1811.00	24200	20241011	-21.28	8250	20240417	130.91	24200	-21.28	20241011	8250	130.91	20240417	72000	-73.54	20240115	8250	130.91	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
97	20241114	091057	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	0	3	0.00	0	0	0.00	0	0	0	24500	13210	18870	0.00	3.13	0	21530	20200	19520	18190	17510	19860	17850	149	5630	500	12070	10	1	29764103	5616	-571.82	10.42	12	0.00	-33.00	1811.00	24200	20241011	-22.02	8250	20240417	128.73	24200	-22.02	20241011	8250	128.73	20240417	72000	-73.79	20240115	8250	128.73	20240417	4.23	N	314930	500	148 억	932401	N	N	311	N	N
98	20241113	160726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	-1880	5	-9.06	18812974690	967095	90.06	20600	20850	18840	26950	14550	20750	19452.67	3.38	-76602	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5616	-571.82	10.42	12	3.25	-33.00	1811.00	24200	20241011	-22.02	8250	20240417	128.73	24200	-22.02	20241011	8250	128.73	20240417	72000	-73.79	20240115	8250	128.73	20240417	4.28	N	314930	500	148 억	1006815	N	N	311	N	N
99	20241113	150801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	-1880	5	-9.06	18093182990	928991	86.51	20600	20850	18860	26950	14550	20750	19475.28	3.38	-77017	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5616	-571.82	10.42	12	3.12	-33.00	1811.00	24200	20241011	-22.02	8250	20240417	128.73	24200	-22.02	20241011	8250	128.73	20240417	72000	-73.79	20240115	8250	128.73	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
100	20241113	140757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19180	-1570	5	-7.57	16132270940	825814	76.90	20600	20850	19000	26950	14550	20750	19534.04	3.38	-71140	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5709	-581.21	10.59	12	2.77	-33.00	1811.00	24200	20241011	-20.74	8250	20240417	132.48	24200	-20.74	20241011	8250	132.48	20240417	72000	-73.36	20240115	8250	132.48	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
101	20241113	130800	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19170	-1580	5	-7.61	14936911460	763383	71.09	20600	20850	19000	26950	14550	20750	19565.73	3.38	-64750	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5706	-580.91	10.59	12	2.56	-33.00	1811.00	24200	20241011	-20.79	8250	20240417	132.36	24200	-20.79	20241011	8250	132.36	20240417	72000	-73.38	20240115	8250	132.36	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
102	20241113	120749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19260	-1490	5	-7.18	11805749270	599513	55.83	20600	20850	19210	26950	14550	20750	19691.09	3.38	-67364	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5733	-583.64	10.64	12	2.01	-33.00	1811.00	24200	20241011	-20.41	8250	20240417	133.45	24200	-20.41	20241011	8250	133.45	20240417	72000	-73.25	20240115	8250	133.45	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
103	20241113	110747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19470	-1280	5	-6.17	10247233430	518780	48.31	20600	20850	19210	26950	14550	20750	19751.32	3.38	-53611	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5795	-590.00	10.75	12	1.74	-33.00	1811.00	24200	20241011	-19.55	8250	20240417	136.00	24200	-19.55	20241011	8250	136.00	20240417	72000	-72.96	20240115	8250	136.00	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
104	20241113	100748	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19500	-1250	5	-6.02	7608137820	382671	35.64	20600	20850	19500	26950	14550	20750	19880.20	3.38	-32219	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	10	1	29764103	5804	-590.91	10.77	12	1.29	-33.00	1811.00	24200	20241011	-19.42	8250	20240417	136.36	24200	-19.42	20241011	8250	136.36	20240417	72000	-72.92	20240115	8250	136.36	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
105	20241113	090738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-350	5	-1.69	866134850	42080	3.92	20600	20850	20300	26950	14550	20750	20580.45	3.38	-14219	22383	21566	21033	20216	19683	21300	19950	149	6200	500	13280	50	1	29764103	6072	-618.18	11.26	12	0.14	-33.00	1811.00	24200	20241011	-15.70	8250	20240417	147.27	24200	-15.70	20241011	8250	147.27	20240417	72000	-71.67	20240115	8250	147.27	20240417	4.28	N	314930	500	148 억	1006815	N	N	26	N	N
106	20241112	161025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-850	5	-3.94	22419965550	1064119	52.43	21600	21850	20500	28050	15150	21600	21069.15	3.56	-55162	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6176	-628.79	11.46	12	3.58	-33.00	1811.00	24200	20241011	-14.26	8250	20240417	151.52	24200	-14.26	20241011	8250	151.52	20240417	72000	-71.18	20240115	8250	151.52	20240417	4.26	N	314930	500	148 억	1059053	N	N	26	N	N
107	20241112	151036	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-850	5	-3.94	21700196200	1029333	50.72	21600	21850	20500	28050	15150	21600	21081.79	3.56	-52221	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6176	-628.79	11.46	12	3.46	-33.00	1811.00	24200	20241011	-14.26	8250	20240417	151.52	24200	-14.26	20241011	8250	151.52	20240417	72000	-71.18	20240115	8250	151.52	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
108	20241112	141040	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	-650	5	-3.01	18040474350	852667	42.01	21600	21850	20650	28050	15150	21600	21157.68	3.56	-57829	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6236	-634.85	11.57	12	2.86	-33.00	1811.00	24200	20241011	-13.43	8250	20240417	153.94	24200	-13.43	20241011	8250	153.94	20240417	72000	-70.90	20240115	8250	153.94	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
109	20241112	131046	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-500	5	-2.31	16814827500	794425	39.14	21600	21850	20650	28050	15150	21600	21166.02	3.56	-52310	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6280	-639.39	11.65	12	2.67	-33.00	1811.00	24200	20241011	-12.81	8250	20240417	155.76	24200	-12.81	20241011	8250	155.76	20240417	72000	-70.69	20240115	8250	155.76	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
110	20241112	121037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-450	5	-2.08	15659515450	739546	36.44	21600	21850	20650	28050	15150	21600	21174.48	3.56	-46254	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6295	-640.91	11.68	12	2.48	-33.00	1811.00	24200	20241011	-12.60	8250	20240417	156.36	24200	-12.60	20241011	8250	156.36	20240417	72000	-70.62	20240115	8250	156.36	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
111	20241112	111032	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-300	5	-1.39	13385527000	632921	31.19	21600	21850	20650	28050	15150	21600	21148.79	3.56	-39155	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6340	-645.45	11.76	12	2.13	-33.00	1811.00	24200	20241011	-11.98	8250	20240417	158.18	24200	-11.98	20241011	8250	158.18	20240417	72000	-70.42	20240115	8250	158.18	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
112	20241112	101031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	-450	5	-2.08	11340628250	535631	26.39	21600	21850	20650	28050	15150	21600	21172.44	3.56	-23283	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6295	-640.91	11.68	12	1.80	-33.00	1811.00	24200	20241011	-12.60	8250	20240417	156.36	24200	-12.60	20241011	8250	156.36	20240417	72000	-70.62	20240115	8250	156.36	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
113	20241112	091031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-300	5	-1.39	3744624500	175065	8.63	21600	21850	21050	28050	15150	21600	21389.87	3.56	-25623	23293	22446	21053	20206	18813	22870	20630	149	6450	500	13820	50	1	29764103	6340	-645.45	11.76	12	0.59	-33.00	1811.00	24200	20241011	-11.98	8250	20240417	158.18	24200	-11.98	20241011	8250	158.18	20240417	72000	-70.42	20240115	8250	158.18	20240417	4.26	N	314930	500	148 억	1059053	N	N	191	N	N
114	20241111	161022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	2010	2	10.26	42584404530	2009964	459.75	19800	21900	19660	25450	13720	19590	21186.16	3.16	160707	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6429	-654.55	11.93	12	6.75	-33.00	1811.00	24200	20241011	-10.74	8250	20240417	161.82	24200	-10.74	20241011	8250	161.82	20240417	72000	-70.00	20240115	8250	161.82	20240417	4.18	N	314930	500	148 억	940506	N	N	191	N	N
115	20241111	151053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	2110	2	10.77	40861488580	1930175	441.49	19800	21900	19660	25450	13720	19590	21170.13	3.16	165307	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6459	-657.58	11.98	12	6.48	-33.00	1811.00	24200	20241011	-10.33	8250	20240417	163.03	24200	-10.33	20241011	8250	163.03	20240417	72000	-69.86	20240115	8250	163.03	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
116	20241111	141038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	2060	2	10.52	34245405530	1625388	371.78	19800	21700	19660	25450	13720	19590	21069.39	3.16	135651	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6444	-656.06	11.95	12	5.46	-33.00	1811.00	24200	20241011	-10.54	8250	20240417	162.42	24200	-10.54	20241011	8250	162.42	20240417	72000	-69.93	20240115	8250	162.42	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
117	20241111	131037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	1760	2	8.98	29040467280	1383843	316.53	19800	21600	19660	25450	13720	19590	20985.74	3.16	145208	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6355	-646.97	11.79	12	4.65	-33.00	1811.00	24200	20241011	-11.78	8250	20240417	158.79	24200	-11.78	20241011	8250	158.79	20240417	72000	-70.35	20240115	8250	158.79	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
118	20241111	121032	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	1810	2	9.24	26645891980	1271727	290.89	19800	21600	19660	25450	13720	19590	20952.91	3.16	125485	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6370	-648.48	11.82	12	4.27	-33.00	1811.00	24200	20241011	-11.57	8250	20240417	159.39	24200	-11.57	20241011	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
119	20241111	111030	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	1860	2	9.49	22771488780	1090507	249.43	19800	21450	19660	25450	13720	19590	20881.99	3.16	130146	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6384	-650.00	11.84	12	3.66	-33.00	1811.00	24200	20241011	-11.36	8250	20240417	160.00	24200	-11.36	20241011	8250	160.00	20240417	72000	-70.21	20240115	8250	160.00	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
120	20241111	101024	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	1610	2	8.22	18366909730	882636	201.89	19800	21400	19660	25450	13720	19590	20809.65	3.16	97730	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	50	1	29764103	6310	-642.42	11.71	12	2.97	-33.00	1811.00	24200	20241011	-12.40	8250	20240417	156.97	24200	-12.40	20241011	8250	156.97	20240417	72000	-70.56	20240115	8250	156.97	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
121	20241111	091021	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19980	390	2	1.99	2033582780	102367	23.41	19800	20100	19660	25450	13720	19590	19866.58	3.16	15654	20596	20092	19796	19292	18996	20345	19545	149	5860	500	12530	10	1	29764103	5947	-605.45	11.03	12	0.34	-33.00	1811.00	24200	20241011	-17.44	8250	20240417	142.18	24200	-17.44	20241011	8250	142.18	20240417	72000	-72.25	20240115	8250	142.18	20240417	4.18	N	314930	500	148 억	940506	N	N	31	N	N
122	20241108	161016	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19590	90	2	0.46	8517442130	430336	65.29	19500	20300	19500	25350	13650	19500	19792.84	3.01	45028	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5831	-593.64	10.82	12	1.45	-33.00	1811.00	24200	20241011	-19.05	8250	20240417	137.45	24200	-19.05	20241011	8250	137.45	20240417	72000	-72.79	20240115	8250	137.45	20240417	4.26	N	314930	500	148 억	895534	N	N	31	N	N
123	20241108	151025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19670	170	2	0.87	7866748690	397188	60.26	19500	20300	19500	25350	13650	19500	19806.15	3.01	34791	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5855	-596.06	10.86	12	1.33	-33.00	1811.00	24200	20241011	-18.72	8250	20240417	138.42	24200	-18.72	20241011	8250	138.42	20240417	72000	-72.68	20240115	8250	138.42	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
124	20241108	141022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19660	160	2	0.82	6820065590	343949	52.18	19500	20300	19500	25350	13650	19500	19828.77	3.01	31366	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5852	-595.76	10.86	12	1.16	-33.00	1811.00	24200	20241011	-18.76	8250	20240417	138.30	24200	-18.76	20241011	8250	138.30	20240417	72000	-72.69	20240115	8250	138.30	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
125	20241108	131024	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19520	20	2	0.10	5343085180	268624	40.75	19500	20300	19500	25350	13650	19500	19890.66	3.01	18161	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5810	-591.52	10.78	12	0.90	-33.00	1811.00	24200	20241011	-19.34	8250	20240417	136.61	24200	-19.34	20241011	8250	136.61	20240417	72000	-72.89	20240115	8250	136.61	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
126	20241108	121024	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	130	2	0.67	4753441440	238592	36.20	19500	20300	19500	25350	13650	19500	19922.99	3.01	22903	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5843	-594.85	10.84	12	0.80	-33.00	1811.00	24200	20241011	-18.88	8250	20240417	137.94	24200	-18.88	20241011	8250	137.94	20240417	72000	-72.74	20240115	8250	137.94	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
127	20241108	111022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19750	250	2	1.28	4197728290	210349	31.91	19500	20300	19500	25350	13650	19500	19956.15	3.01	24342	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5878	-598.48	10.91	12	0.71	-33.00	1811.00	24200	20241011	-18.39	8250	20240417	139.39	24200	-18.39	20241011	8250	139.39	20240417	72000	-72.57	20240115	8250	139.39	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
128	20241108	101032	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19910	410	2	2.10	3173227380	158593	24.06	19500	20300	19500	25350	13650	19500	20008.81	3.01	26807	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5926	-603.33	10.99	12	0.53	-33.00	1811.00	24200	20241011	-17.73	8250	20240417	141.33	24200	-17.73	20241011	8250	141.33	20240417	72000	-72.35	20240115	8250	141.33	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
129	20241108	091018	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	490	2	2.51	1205117720	60275	9.14	19500	20300	19500	25350	13650	19500	19994.15	3.01	8348	20506	20002	19326	18822	18146	19665	18485	149	5850	500	12480	10	1	29764103	5950	-605.76	11.04	12	0.20	-33.00	1811.00	24200	20241011	-17.40	8250	20240417	142.30	24200	-17.40	20241011	8250	142.30	20240417	72000	-72.24	20240115	8250	142.30	20240417	4.26	N	314930	500	148 억	895534	N	N	232	N	N
130	20241107	161015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19500	-50	5	-0.26	12575406560	654015	81.65	19550	19830	18650	25400	13690	19550	19227.84	3.04	-12152	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5804	-590.91	10.77	12	2.20	-33.00	1811.00	24200	20241011	-19.42	8250	20240417	136.36	24200	-19.42	20241011	8250	136.36	20240417	72000	-72.92	20240115	8250	136.36	20240417	4.14	N	314930	500	148 억	904695	N	N	232	N	N
131	20241107	151021	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19510	-40	5	-0.20	12316978540	640774	80.00	19550	19830	18650	25400	13690	19550	19222.03	3.04	-12557	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5807	-591.21	10.77	12	2.15	-33.00	1811.00	24200	20241011	-19.38	8250	20240417	136.48	24200	-19.38	20241011	8250	136.48	20240417	72000	-72.90	20240115	8250	136.48	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
132	20241107	141025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19560	10	2	0.05	11568745540	602423	75.21	19550	19830	18650	25400	13690	19550	19203.69	3.04	-11970	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5822	-592.73	10.80	12	2.02	-33.00	1811.00	24200	20241011	-19.17	8250	20240417	137.09	24200	-19.17	20241011	8250	137.09	20240417	72000	-72.83	20240115	8250	137.09	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
133	20241107	131025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19550	0	3	0.00	10912631510	568980	71.04	19550	19830	18650	25400	13690	19550	19179.29	3.04	-9415	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5819	-592.42	10.80	12	1.91	-33.00	1811.00	24200	20241011	-19.21	8250	20240417	136.97	24200	-19.21	20241011	8250	136.97	20240417	72000	-72.85	20240115	8250	136.97	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
134	20241107	121019	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19730	180	2	0.92	10044842910	524792	65.52	19550	19830	18650	25400	13690	19550	19140.62	3.04	-6478	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5872	-597.88	10.89	12	1.76	-33.00	1811.00	24200	20241011	-18.47	8250	20240417	139.15	24200	-18.47	20241011	8250	139.15	20240417	72000	-72.60	20240115	8250	139.15	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
135	20241107	111015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19380	-170	5	-0.87	8502022940	446355	55.73	19550	19650	18650	25400	13690	19550	19047.67	3.04	-16636	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5768	-587.27	10.70	12	1.50	-33.00	1811.00	24200	20241011	-19.92	8250	20240417	134.91	24200	-19.92	20241011	8250	134.91	20240417	72000	-73.08	20240115	8250	134.91	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
136	20241107	101018	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19170	-380	5	-1.94	6700653140	353531	44.14	19550	19620	18650	25400	13690	19550	18953.51	3.04	-32993	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5706	-580.91	10.59	12	1.19	-33.00	1811.00	24200	20241011	-20.79	8250	20240417	132.36	24200	-20.79	20241011	8250	132.36	20240417	72000	-73.38	20240115	8250	132.36	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
137	20241107	091019	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19210	-340	5	-1.74	776477120	40176	5.02	19550	19620	19190	25400	13690	19550	19326.89	3.04	-8532	21296	20422	19726	18852	18156	20075	18505	149	5850	500	12510	10	1	29764103	5718	-582.12	10.61	12	0.13	-33.00	1811.00	24200	20241011	-20.62	8250	20240417	132.85	24200	-20.62	20241011	8250	132.85	20240417	72000	-73.32	20240115	8250	132.85	20240417	4.14	N	314930	500	148 억	904695	N	N	9	N	N
138	20241106	161027	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19550	0	3	0.00	15668891850	794129	179.88	19760	20600	19030	25400	13690	19550	19731.38	3.03	-1991	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5819	-592.42	10.80	12	2.67	-33.00	1811.00	24200	20241011	-19.21	8250	20240417	136.97	24200	-19.21	20241011	8250	136.97	20240417	72000	-72.85	20240115	8250	136.97	20240417	4.12	N	314930	500	148 억	902709	N	N	9	N	N
139	20241106	151058	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19680	130	2	0.66	15306593530	775639	175.69	19760	20600	19030	25400	13690	19550	19734.25	3.03	-6453	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5858	-596.36	10.87	12	2.61	-33.00	1811.00	24200	20241011	-18.68	8250	20240417	138.55	24200	-18.68	20241011	8250	138.55	20240417	72000	-72.67	20240115	8250	138.55	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
140	20241106	141047	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19390	-160	5	-0.82	7831881770	401884	91.03	19760	19900	19030	25400	13690	19550	19487.87	3.03	-12144	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5771	-587.58	10.71	12	1.35	-33.00	1811.00	24200	20241011	-19.88	8250	20240417	135.03	24200	-19.88	20241011	8250	135.03	20240417	72000	-73.07	20240115	8250	135.03	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
141	20241106	131058	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19200	-350	5	-1.79	6941379610	355626	80.55	19760	19900	19030	25400	13690	19550	19518.74	3.03	-18915	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5715	-581.82	10.60	12	1.19	-33.00	1811.00	24200	20241011	-20.66	8250	20240417	132.73	24200	-20.66	20241011	8250	132.73	20240417	72000	-73.33	20240115	8250	132.73	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
142	20241106	121023	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19310	-240	5	-1.23	5513261250	281288	63.72	19760	19900	19300	25400	13690	19550	19600.11	3.03	-28720	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5747	-585.15	10.66	12	0.95	-33.00	1811.00	24200	20241011	-20.21	8250	20240417	134.06	24200	-20.21	20241011	8250	134.06	20240417	72000	-73.18	20240115	8250	134.06	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
143	20241106	111028	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19490	-60	5	-0.31	3781171630	192024	43.50	19760	19900	19470	25400	13690	19550	19691.37	3.03	-15516	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5801	-590.61	10.76	12	0.65	-33.00	1811.00	24200	20241011	-19.46	8250	20240417	136.24	24200	-19.46	20241011	8250	136.24	20240417	72000	-72.93	20240115	8250	136.24	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
144	20241106	101034	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19660	110	2	0.56	2602829200	131805	29.86	19760	19900	19580	25400	13690	19550	19748.05	3.03	-3840	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5852	-595.76	10.86	12	0.44	-33.00	1811.00	24200	20241011	-18.76	8250	20240417	138.30	24200	-18.76	20241011	8250	138.30	20240417	72000	-72.69	20240115	8250	138.30	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
145	20241106	091028	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19840	290	2	1.48	548692020	27864	6.31	19760	19850	19580	25400	13690	19550	19693.41	3.03	2296	20383	19966	19683	19266	18983	19825	19125	149	5850	500	12510	10	1	29764103	5905	-601.21	10.96	12	0.09	-33.00	1811.00	24200	20241011	-18.02	8250	20240417	140.48	24200	-18.02	20241011	8250	140.48	20240417	72000	-72.44	20240115	8250	140.48	20240417	4.12	N	314930	500	148 억	902709	N	N	12	N	N
146	20241105	160958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19550	-650	5	-3.22	8580640680	436267	54.73	19920	20100	19400	26250	14150	20200	19667.73	3.28	-83405	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5819	-592.42	10.80	12	1.47	-33.00	1811.00	24200	20241011	-19.21	8250	20240417	136.97	24200	-19.21	20241011	8250	136.97	20240417	72000	-72.85	20240115	8250	136.97	20240417	4.10	N	314930	500	148 억	976330	N	N	12	N	N
147	20241105	151020	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19520	-680	5	-3.37	8396129110	426823	53.54	19920	20100	19400	26250	14150	20200	19670.45	3.28	-84659	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5810	-591.52	10.78	12	1.43	-33.00	1811.00	24200	20241011	-19.34	8250	20240417	136.61	24200	-19.34	20241011	8250	136.61	20240417	72000	-72.89	20240115	8250	136.61	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
148	20241105	141013	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19510	-690	5	-3.42	7120717030	361386	45.33	19920	20100	19480	26250	14150	20200	19703.06	3.28	-81073	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5807	-591.21	10.77	12	1.21	-33.00	1811.00	24200	20241011	-19.38	8250	20240417	136.48	24200	-19.38	20241011	8250	136.48	20240417	72000	-72.90	20240115	8250	136.48	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
149	20241105	131022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	-570	5	-2.82	6045799640	306386	38.43	19920	20100	19480	26250	14150	20200	19731.68	3.28	-86090	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5843	-594.85	10.84	12	1.03	-33.00	1811.00	24200	20241011	-18.88	8250	20240417	137.94	24200	-18.88	20241011	8250	137.94	20240417	72000	-72.74	20240115	8250	137.94	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
150	20241105	121011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19580	-620	5	-3.07	5651651510	286301	35.91	19920	20100	19480	26250	14150	20200	19739.25	3.28	-84750	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5828	-593.33	10.81	12	0.96	-33.00	1811.00	24200	20241011	-19.09	8250	20240417	137.33	24200	-19.09	20241011	8250	137.33	20240417	72000	-72.81	20240115	8250	137.33	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
151	20241105	110958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19800	-400	5	-1.98	4985577930	252414	31.66	19920	20100	19480	26250	14150	20200	19750.49	3.28	-71165	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5893	-600.00	10.93	12	0.85	-33.00	1811.00	24200	20241011	-18.18	8250	20240417	140.00	24200	-18.18	20241011	8250	140.00	20240417	72000	-72.50	20240115	8250	140.00	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
152	20241105	101008	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19610	-590	5	-2.92	3993338970	202074	25.35	19920	20100	19480	26250	14150	20200	19760.42	3.28	-79192	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5837	-594.24	10.83	12	0.68	-33.00	1811.00	24200	20241011	-18.97	8250	20240417	137.70	24200	-18.97	20241011	8250	137.70	20240417	72000	-72.76	20240115	8250	137.70	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
153	20241105	091003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	-240	5	-1.19	835524350	41882	5.25	19920	20100	19870	26250	14150	20200	19945.74	3.28	-8000	21340	20770	19930	19360	18520	21055	19645	149	6050	500	12920	10	1	29764103	5941	-604.85	11.02	12	0.14	-33.00	1811.00	24200	20241011	-17.52	8250	20240417	141.94	24200	-17.52	20241011	8250	141.94	20240417	72000	-72.28	20240115	8250	141.94	20240417	4.10	N	314930	500	148 억	976330	N	N	7	N	N
154	20241104	160957	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	740	2	3.80	15597375470	785153	82.77	19460	20500	19090	25250	13630	19460	19865.11	2.86	121704	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	50	1	29764103	6012	-612.12	11.15	12	2.64	-33.00	1811.00	24200	20241011	-16.53	8250	20240417	144.85	24200	-16.53	20241011	8250	144.85	20240417	72000	-71.94	20240115	8250	144.85	20240417	4.14	N	314930	500	148 억	852535	N	N	7	N	N
155	20241104	151016	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	500	2	2.57	14878487450	749514	79.02	19460	20500	19090	25250	13630	19460	19850.96	2.86	117802	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	10	1	29764103	5941	-604.85	11.02	12	2.52	-33.00	1811.00	24200	20241011	-17.52	8250	20240417	141.94	24200	-17.52	20241011	8250	141.94	20240417	72000	-72.28	20240115	8250	141.94	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
156	20241104	140958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	990	2	5.09	12299778300	621602	65.53	19460	20500	19090	25250	13630	19460	19787.34	2.86	76303	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	50	1	29764103	6087	-619.70	11.29	12	2.09	-33.00	1811.00	24200	20241011	-15.50	8250	20240417	147.88	24200	-15.50	20241011	8250	147.88	20240417	72000	-71.60	20240115	8250	147.88	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
157	20241104	130927	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	690	2	3.55	9997377000	508087	53.56	19460	20200	19090	25250	13630	19460	19676.60	2.86	30808	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	50	1	29764103	5997	-610.61	11.13	12	1.71	-33.00	1811.00	24200	20241011	-16.74	8250	20240417	144.24	24200	-16.74	20241011	8250	144.24	20240417	72000	-72.01	20240115	8250	144.24	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
158	20241104	120943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19950	490	2	2.52	8545862000	435738	45.94	19460	20100	19090	25250	13630	19460	19612.46	2.86	16717	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	10	1	29764103	5938	-604.55	11.02	12	1.46	-33.00	1811.00	24200	20241011	-17.56	8250	20240417	141.82	24200	-17.56	20241011	8250	141.82	20240417	72000	-72.29	20240115	8250	141.82	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
159	20241104	110937	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19840	380	2	1.95	7120455400	364073	38.38	19460	20000	19090	25250	13630	19460	19557.83	2.86	6428	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	10	1	29764103	5905	-601.21	10.96	12	1.22	-33.00	1811.00	24200	20241011	-18.02	8250	20240417	140.48	24200	-18.02	20241011	8250	140.48	20240417	72000	-72.44	20240115	8250	140.48	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
160	20241104	100926	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	170	2	0.87	4378564810	225189	23.74	19460	19800	19090	25250	13630	19460	19443.94	2.86	5855	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	10	1	29764103	5843	-594.85	10.84	12	0.76	-33.00	1811.00	24200	20241011	-18.88	8250	20240417	137.94	24200	-18.88	20241011	8250	137.94	20240417	72000	-72.74	20240115	8250	137.94	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
161	20241104	090946	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19370	-90	5	-0.46	1034352230	53188	5.61	19460	19720	19200	25250	13630	19460	19447.05	2.86	-1393	20686	20072	19686	19072	18686	19880	18880	149	5790	500	12450	10	1	29764103	5765	-586.97	10.70	12	0.18	-33.00	1811.00	24200	20241011	-19.96	8250	20240417	134.79	24200	-19.96	20241011	8250	134.79	20240417	72000	-73.10	20240115	8250	134.79	20240417	4.14	N	314930	500	148 억	852535	N	N	53	N	N
162	20241101	160907	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19460	-1190	5	-5.76	18497635730	941283	19.80	20050	20300	19300	26800	14500	20650	19651.63	2.66	-23007	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5792	-589.70	10.75	12	3.16	-33.00	1811.00	24200	20241011	-19.59	8250	20240417	135.88	24200	-19.59	20241011	8250	135.88	20240417	72000	-72.97	20240115	8250	135.88	20240417	4.13	N	314930	500	148 억	791374	N	N	53	N	N
163	20241101	150927	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19560	-1090	5	-5.28	17475637050	888871	18.70	20050	20300	19300	26800	14500	20650	19660.38	2.66	-25358	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5822	-592.73	10.80	12	2.99	-33.00	1811.00	24200	20241011	-19.17	8250	20240417	137.09	24200	-19.17	20241011	8250	137.09	20240417	72000	-72.83	20240115	8250	137.09	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
164	20241101	140849	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19690	-960	5	-4.65	15632544570	795083	16.72	20050	20300	19300	26800	14500	20650	19661.40	2.66	-39861	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5861	-596.67	10.87	12	2.67	-33.00	1811.00	24200	20241011	-18.64	8250	20240417	138.67	24200	-18.64	20241011	8250	138.67	20240417	72000	-72.65	20240115	8250	138.67	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
165	20241101	131056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19730	-920	5	-4.46	14352380590	730064	15.36	20050	20300	19300	26800	14500	20650	19658.94	2.66	-47451	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5872	-597.88	10.89	12	2.45	-33.00	1811.00	24200	20241011	-18.47	8250	20240417	139.15	24200	-18.47	20241011	8250	139.15	20240417	72000	-72.60	20240115	8250	139.15	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
166	20241101	121056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19570	-1080	5	-5.23	13388629100	681176	14.33	20050	20300	19300	26800	14500	20650	19655.03	2.66	-53082	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5825	-593.03	10.81	12	2.29	-33.00	1811.00	24200	20241011	-19.13	8250	20240417	137.21	24200	-19.13	20241011	8250	137.21	20240417	72000	-72.82	20240115	8250	137.21	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
167	20241101	111052	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19500	-1150	5	-5.57	12592873220	640545	13.47	20050	20300	19300	26800	14500	20650	19659.47	2.66	-60007	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5804	-590.91	10.77	12	2.15	-33.00	1811.00	24200	20241011	-19.42	8250	20240417	136.36	24200	-19.42	20241011	8250	136.36	20240417	72000	-72.92	20240115	8250	136.36	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
168	20241101	101054	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	-1020	5	-4.94	10891573320	553526	11.64	20050	20300	19300	26800	14500	20650	19676.54	2.66	-56694	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5843	-594.85	10.84	12	1.86	-33.00	1811.00	24200	20241011	-18.88	8250	20240417	137.94	24200	-18.88	20241011	8250	137.94	20240417	72000	-72.74	20240115	8250	137.94	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N
169	20241101	091051	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19540	-1110	5	-5.38	4528525410	228342	4.80	20050	20300	19460	26800	14500	20650	19831.86	2.66	-45175	23616	22132	21116	19632	18616	22875	20375	149	6150	500	13210	10	1	29764103	5816	-592.12	10.79	12	0.77	-33.00	1811.00	24200	20241011	-19.26	8250	20240417	136.85	24200	-19.26	20241011	8250	136.85	20240417	72000	-72.86	20240115	8250	136.85	20240417	4.13	N	314930	500	148 억	791374	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History