KissMeData/119610/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

80 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	20231130	160842	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	100	2	0.35	928178550	31945	66.84	29050	29350	28800	37400	20200	28800	29055.86	7.01	-1100	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3820	15.79	1.85	12	0.24	1830.00	15649.00	38850	20230518	-25.61	26000	20221207	11.15	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.87	N	119610	500	66 억	926843	N	N	560	N	N
3	20231130	150843	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	250	2	0.87	809886150	27857	58.29	29050	29350	28800	37400	20200	28800	29072.99	7.01	-2155	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3839	15.87	1.86	12	0.21	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
4	20231130	140839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	250	2	0.87	666768100	22933	47.98	29050	29350	28800	37400	20200	28800	29074.61	7.01	-2724	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3839	15.87	1.86	12	0.17	1830.00	15649.00	38850	20230518	-25.23	26000	20221207	11.73	38850	-25.23	20230518	27750	4.68	20230106	38850	-25.23	20230518	26000	11.73	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
5	20231130	130836	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	200	2	0.69	564736100	19421	40.63	29050	29350	28800	37400	20200	28800	29078.63	7.01	-2398	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3833	15.85	1.85	12	0.15	1830.00	15649.00	38850	20230518	-25.35	26000	20221207	11.54	38850	-25.35	20230518	27750	4.50	20230106	38850	-25.35	20230518	26000	11.54	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
6	20231130	120848	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	400	2	1.39	451507100	15526	32.49	29050	29350	28800	37400	20200	28800	29080.71	7.01	-1981	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3859	15.96	1.87	12	0.12	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
7	20231130	110844	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	350	2	1.22	369033350	12699	26.57	29050	29350	28800	37400	20200	28800	29060.03	7.01	-366	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3853	15.93	1.86	12	0.10	1830.00	15649.00	38850	20230518	-24.97	26000	20221207	12.12	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	26000	12.12	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
8	20231130	100838	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	300	2	1.04	337335400	11609	24.29	29050	29350	28800	37400	20200	28800	29058.09	7.01	-428	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3846	15.90	1.86	12	0.09	1830.00	15649.00	38850	20230518	-25.10	26000	20221207	11.92	38850	-25.10	20230518	27750	4.86	20230106	38850	-25.10	20230518	26000	11.92	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
9	20231130	090839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	50	2	0.17	29478650	1018	2.13	29050	29050	28800	37400	20200	28800	28957.42	7.01	-314	29300	29050	28800	28550	28300	28925	28425	66	8600	500	21880	50	1	13216478	3813	15.77	1.84	12	0.01	1830.00	15649.00	38850	20230518	-25.74	26000	20221207	10.96	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	26000	10.96	20221207	1.87	N	119610	500	66 억	926843	N	N	92	N	N
10	20231129	160835	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	100	2	0.35	1374855800	47708	66.64	28950	29050	28550	37300	20100	28700	28818.15	7.08	-11234	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3806	15.74	1.84	12	0.36	1830.00	15649.00	38850	20230518	-25.87	26000	20221207	10.77	38850	-25.87	20230518	27750	3.78	20230106	38850	-25.87	20230518	26000	10.77	20221207	1.81	N	119610	500	66 억	935479	N	N	92	N	N
11	20231129	150842	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	150	2	0.52	1280772200	44439	62.07	28950	29050	28550	37300	20100	28700	28820.91	7.08	-10937	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3813	15.77	1.84	12	0.34	1830.00	15649.00	38850	20230518	-25.74	26000	20221207	10.96	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	26000	10.96	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
12	20231129	140837	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	200	2	0.70	807021400	27985	39.09	28950	29050	28550	37300	20100	28700	28837.64	7.08	-2810	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3820	15.79	1.85	12	0.21	1830.00	15649.00	38850	20230518	-25.61	26000	20221207	11.15	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
13	20231129	130837	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	100	2	0.35	594814700	20648	28.84	28950	29050	28550	37300	20100	28700	28807.38	7.08	-2318	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3806	15.74	1.84	12	0.16	1830.00	15649.00	38850	20230518	-25.87	26000	20221207	10.77	38850	-25.87	20230518	27750	3.78	20230106	38850	-25.87	20230518	26000	10.77	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
14	20231129	120839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	50	2	0.17	547918850	19017	26.56	28950	29050	28550	37300	20100	28700	28812.06	7.08	-2640	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3800	15.71	1.84	12	0.14	1830.00	15649.00	38850	20230518	-26.00	26000	20221207	10.58	38850	-26.00	20230518	27750	3.60	20230106	38850	-26.00	20230518	26000	10.58	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
15	20231129	110839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	50	2	0.17	452684650	15700	21.93	28950	29050	28550	37300	20100	28700	28833.42	7.08	-2748	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3800	15.71	1.84	12	0.12	1830.00	15649.00	38850	20230518	-26.00	26000	20221207	10.58	38850	-26.00	20230518	27750	3.60	20230106	38850	-26.00	20230518	26000	10.58	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
16	20231129	100837	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	250	2	0.87	285123650	9878	13.80	28950	29050	28550	37300	20100	28700	28864.51	7.08	-3141	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3826	15.82	1.85	12	0.07	1830.00	15649.00	38850	20230518	-25.48	26000	20221207	11.35	38850	-25.48	20230518	27750	4.32	20230106	38850	-25.48	20230518	26000	11.35	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
17	20231129	090834	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	100	2	0.35	80315950	2794	3.90	28950	28950	28550	37300	20100	28700	28745.87	7.08	-1551	29633	29166	28883	28416	28133	29025	28275	66	8600	500	21810	50	1	13216478	3806	15.74	1.84	12	0.02	1830.00	15649.00	38850	20230518	-25.87	26000	20221207	10.77	38850	-25.87	20230518	27750	3.78	20230106	38850	-25.87	20230518	26000	10.77	20221207	1.81	N	119610	500	66 억	935479	N	N	0	N	N
18	20231128	160834	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-450	5	-1.54	2047211450	70865	62.92	29350	29350	28600	37850	20450	29150	28889.29	7.18	-13530	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3793	15.68	1.83	12	0.54	1830.00	15649.00	38850	20230518	-26.13	26000	20221207	10.38	38850	-26.13	20230518	27750	3.42	20230106	38850	-26.13	20230518	26000	10.38	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
19	20231128	150740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	-400	5	-1.37	1896961300	65628	58.27	29350	29350	28600	37850	20450	29150	28904.76	7.18	-13627	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3800	15.71	1.84	12	0.50	1830.00	15649.00	38850	20230518	-26.00	26000	20221207	10.58	38850	-26.00	20230518	27750	3.60	20230106	38850	-26.00	20230518	26000	10.58	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
20	20231128	140834	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-300	5	-1.03	1396581550	48245	42.83	29350	29350	28800	37850	20450	29150	28947.70	7.18	-5023	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3813	15.77	1.84	12	0.37	1830.00	15649.00	38850	20230518	-25.74	26000	20221207	10.96	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	26000	10.96	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
21	20231128	130828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-300	5	-1.03	1075553000	37120	32.96	29350	29350	28800	37850	20450	29150	28975.03	7.18	-1876	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3813	15.77	1.84	12	0.28	1830.00	15649.00	38850	20230518	-25.74	26000	20221207	10.96	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	26000	10.96	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
22	20231128	120833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-250	5	-0.86	923229750	31850	28.28	29350	29350	28800	37850	20450	29150	28986.81	7.18	-1180	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3820	15.79	1.85	12	0.24	1830.00	15649.00	38850	20230518	-25.61	26000	20221207	11.15	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
23	20231128	110833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	-200	5	-0.69	755381600	26041	23.12	29350	29350	28800	37850	20450	29150	29007.40	7.18	-1146	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3826	15.82	1.85	12	0.20	1830.00	15649.00	38850	20230518	-25.48	26000	20221207	11.35	38850	-25.48	20230518	27750	4.32	20230106	38850	-25.48	20230518	26000	11.35	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
24	20231128	100831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-300	5	-1.03	505701850	17420	15.47	29350	29350	28800	37850	20450	29150	29029.96	7.18	-2360	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3813	15.77	1.84	12	0.13	1830.00	15649.00	38850	20230518	-25.74	26000	20221207	10.96	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	26000	10.96	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
25	20231128	090831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	50	2	0.17	105772900	3628	3.22	29350	29350	29000	37850	20450	29150	29154.60	7.18	-467	30783	29966	29533	28716	28283	29750	28500	66	8700	500	22150	50	1	13216478	3859	15.96	1.87	12	0.03	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.73	N	119610	500	66 억	949200	N	N	195	N	N
26	20231127	160828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-1200	5	-3.95	3292156150	112003	85.56	30350	30350	29100	39450	21250	30350	29394.27	7.29	-19188	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3853	15.93	1.86	12	0.85	1830.00	15649.00	38850	20230518	-24.97	26000	20221207	12.12	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	26000	12.12	20221207	1.71	N	119610	500	66 억	962827	N	N	195	N	N
27	20231127	150831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-1200	5	-3.95	3037757850	103274	78.89	30350	30350	29100	39450	21250	30350	29414.46	7.29	-17426	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3853	15.93	1.86	12	0.78	1830.00	15649.00	38850	20230518	-24.97	26000	20221207	12.12	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	26000	12.12	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
28	20231127	140835	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-1100	5	-3.62	2572969300	87364	66.74	30350	30350	29100	39450	21250	30350	29451.05	7.29	-19244	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3866	15.98	1.87	12	0.66	1830.00	15649.00	38850	20230518	-24.71	26000	20221207	12.50	38850	-24.71	20230518	27750	5.41	20230106	38850	-24.71	20230518	26000	12.50	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
29	20231127	130833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-1100	5	-3.62	2024473900	68572	52.38	30350	30350	29150	39450	21250	30350	29523.22	7.29	-21101	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3866	15.98	1.87	12	0.52	1830.00	15649.00	38850	20230518	-24.71	26000	20221207	12.50	38850	-24.71	20230518	27750	5.41	20230106	38850	-24.71	20230518	26000	12.50	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
30	20231127	120836	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-1150	5	-3.79	1712536600	57898	44.23	30350	30350	29200	39450	21250	30350	29578.39	7.29	-19014	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3859	15.96	1.87	12	0.44	1830.00	15649.00	38850	20230518	-24.84	26000	20221207	12.31	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	26000	12.31	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
31	20231127	110822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-950	5	-3.13	1393857050	47019	35.92	30350	30350	29350	39450	21250	30350	29644.41	7.29	-15844	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3886	16.07	1.88	12	0.36	1830.00	15649.00	38850	20230518	-24.32	26000	20221207	13.08	38850	-24.32	20230518	27750	5.95	20230106	38850	-24.32	20230518	26000	13.08	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
32	20231127	100821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	-800	5	-2.64	836172350	28087	21.46	30350	30350	29500	39450	21250	30350	29770.61	7.29	-7027	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3905	16.15	1.89	12	0.21	1830.00	15649.00	38850	20230518	-23.94	26000	20221207	13.65	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	26000	13.65	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
33	20231127	090825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-300	5	-0.99	140881850	4675	3.57	30350	30350	30050	39450	21250	30350	30134.74	7.29	-556	32083	31216	30533	29666	28983	30875	29325	66	9100	500	23060	50	1	13216478	3972	16.42	1.92	12	0.04	1830.00	15649.00	38850	20230518	-22.65	26000	20221207	15.58	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	26000	15.58	20221207	1.71	N	119610	500	66 억	962827	N	N	20	N	N
34	20231124	160817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	-850	5	-2.72	3946373550	130112	42.60	31200	31400	29850	40550	21850	31200	30330.52	7.35	-26445	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	4011	16.58	1.94	12	0.98	1830.00	15649.00	38850	20230518	-21.88	26000	20221207	16.73	38850	-21.88	20230518	27750	9.37	20230106	38850	-21.88	20230518	26000	16.73	20221207	1.51	N	119610	500	66 억	972014	N	N	20	N	N
35	20231124	150826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-800	5	-2.56	3729270600	122960	40.26	31200	31400	29850	40550	21850	31200	30329.14	7.35	-25422	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	4018	16.61	1.94	12	0.93	1830.00	15649.00	38850	20230518	-21.75	26000	20221207	16.92	38850	-21.75	20230518	27750	9.55	20230106	38850	-21.75	20230518	26000	16.92	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
36	20231124	140826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	-1050	5	-3.37	3283637700	108247	35.44	31200	31400	29850	40550	21850	31200	30334.68	7.35	-21517	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	3985	16.48	1.93	12	0.82	1830.00	15649.00	38850	20230518	-22.39	26000	20221207	15.96	38850	-22.39	20230518	27750	8.65	20230106	38850	-22.39	20230518	26000	15.96	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
37	20231124	130822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-900	5	-2.88	2831964100	93279	30.54	31200	31400	29850	40550	21850	31200	30360.15	7.35	-24241	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	4005	16.56	1.94	12	0.71	1830.00	15649.00	38850	20230518	-22.01	26000	20221207	16.54	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	26000	16.54	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
38	20231124	120827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-1250	5	-4.01	2319859600	76230	24.96	31200	31400	29850	40550	21850	31200	30432.37	7.35	-21062	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	3958	16.37	1.91	12	0.58	1830.00	15649.00	38850	20230518	-22.91	26000	20221207	15.19	38850	-22.91	20230518	27750	7.93	20230106	38850	-22.91	20230518	26000	15.19	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
39	20231124	110824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-1150	5	-3.69	1487778900	48485	15.88	31200	31400	29950	40550	21850	31200	30685.34	7.35	-4284	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	3972	16.42	1.92	12	0.37	1830.00	15649.00	38850	20230518	-22.65	26000	20221207	15.58	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	26000	15.58	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
40	20231124	100823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-350	5	-1.12	609129600	19597	6.42	31200	31400	30800	40550	21850	31200	31082.80	7.35	-1175	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	4077	16.86	1.97	12	0.15	1830.00	15649.00	38850	20230518	-20.59	26000	20221207	18.65	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	26000	18.65	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
41	20231124	090820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	0	3	0.00	200556100	6424	2.10	31200	31400	31050	40550	21850	31200	31219.82	7.35	-708	32866	32032	30866	30032	28866	32450	30450	66	9350	500	23710	50	1	13216478	4124	17.05	1.99	12	0.05	1830.00	15649.00	38850	20230518	-19.69	26000	20221207	20.00	38850	-19.69	20230518	27750	12.43	20230106	38850	-19.69	20230518	26000	20.00	20221207	1.51	N	119610	500	66 억	972014	N	N	123	N	N
42	20231123	160811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	1700	2	5.76	9404223250	304646	102.60	29800	31700	29700	38350	20650	29500	30869.20	6.73	23870	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4124	17.05	1.99	12	2.31	1830.00	15649.00	38850	20230518	-19.69	25950	20221121	20.23	38850	-19.69	20230518	27750	12.43	20230106	38850	-19.69	20230518	26000	20.00	20221207	1.17	N	119610	500	66 억	889136	N	N	123	N	N
43	20231123	150838	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	1550	2	5.25	8774665300	284402	95.78	29800	31700	29700	38350	20650	29500	30853.04	6.73	19175	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4104	16.97	1.98	12	2.15	1830.00	15649.00	38850	20230518	-20.08	25950	20221121	19.65	38850	-20.08	20230518	27750	11.89	20230106	38850	-20.08	20230518	26000	19.42	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
44	20231123	140835	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	1550	2	5.25	7331560650	237958	80.14	29800	31700	29700	38350	20650	29500	30810.31	6.73	19679	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4104	16.97	1.98	12	1.80	1830.00	15649.00	38850	20230518	-20.08	25950	20221121	19.65	38850	-20.08	20230518	27750	11.89	20230106	38850	-20.08	20230518	26000	19.42	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
45	20231123	130836	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	1800	2	6.10	6625819850	215218	72.48	29800	31700	29700	38350	20650	29500	30786.55	6.73	17678	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4137	17.10	2.00	12	1.63	1830.00	15649.00	38850	20230518	-19.43	25950	20221121	20.62	38850	-19.43	20230518	27750	12.79	20230106	38850	-19.43	20230518	26000	20.38	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
46	20231123	120824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	1750	2	5.93	5827549600	189750	63.90	29800	31700	29700	38350	20650	29500	30711.72	6.73	12101	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4130	17.08	2.00	12	1.44	1830.00	15649.00	38850	20230518	-19.56	25950	20221121	20.42	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	26000	20.19	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
47	20231123	110844	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	1400	2	4.75	4163690450	136569	45.99	29800	31350	29700	38350	20650	29500	30487.82	6.73	8472	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4084	16.89	1.97	12	1.03	1830.00	15649.00	38850	20230518	-20.46	25950	20221121	19.08	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	26000	18.85	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
48	20231123	100825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	550	2	1.86	2400542100	79134	26.65	29800	31000	29700	38350	20650	29500	30335.15	6.73	-596	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	3972	16.42	1.92	12	0.60	1830.00	15649.00	38850	20230518	-22.65	25950	20221121	15.80	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	26000	15.58	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
49	20231123	090822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	800	2	2.71	1463505700	47889	16.13	29800	31000	29700	38350	20650	29500	30560.37	6.73	922	31266	30382	29616	28732	27966	30000	28350	66	8850	500	22420	50	1	13216478	4005	16.56	1.94	12	0.36	1830.00	15649.00	38850	20230518	-22.01	25950	20221121	16.76	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	26000	16.54	20221207	1.17	N	119610	500	66 억	889136	N	N	100	N	N
50	20231122	160753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-800	5	-2.64	8690856100	296387	33.63	29800	30500	28850	39350	21250	30300	29322.41	6.83	-37776	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3899	16.12	1.89	12	2.24	1830.00	15649.00	38850	20230518	-24.07	25950	20221121	13.68	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	26000	13.46	20221207	1.17	N	119610	500	66 억	902792	N	N	100	N	N
51	20231122	150807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-550	5	-1.82	8293698600	283031	32.11	29800	30500	28850	39350	21250	30300	29303.15	6.83	-36278	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3932	16.26	1.90	12	2.14	1830.00	15649.00	38850	20230518	-23.42	25950	20221121	14.64	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	26000	14.42	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
52	20231122	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-1050	5	-3.47	7144258550	244084	27.69	29800	30500	28850	39350	21250	30300	29269.67	6.83	-30931	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3866	15.98	1.87	12	1.85	1830.00	15649.00	38850	20230518	-24.71	25950	20221121	12.72	38850	-24.71	20230518	27750	5.41	20230106	38850	-24.71	20230518	26000	12.50	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
53	20231122	130829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-1050	5	-3.47	6706837650	229050	25.99	29800	30500	28850	39350	21250	30300	29281.11	6.83	-27815	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3866	15.98	1.87	12	1.73	1830.00	15649.00	38850	20230518	-24.71	25950	20221121	12.72	38850	-24.71	20230518	27750	5.41	20230106	38850	-24.71	20230518	26000	12.50	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
54	20231122	120833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-1400	5	-4.62	6240962050	213105	24.18	29800	30500	28850	39350	21250	30300	29285.85	6.83	-26425	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3820	15.79	1.85	12	1.61	1830.00	15649.00	38850	20230518	-25.61	25950	20221121	11.37	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
55	20231122	110909	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-1200	5	-3.96	5139866950	175110	19.87	29800	30500	28900	39350	21250	30300	29352.22	6.83	-22732	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3846	15.90	1.86	12	1.32	1830.00	15649.00	38850	20230518	-25.10	25950	20221121	12.14	38850	-25.10	20230518	27750	4.86	20230106	38850	-25.10	20230518	26000	11.92	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
56	20231122	100842	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-1400	5	-4.62	2268106300	77447	8.79	29800	29850	28900	39350	21250	30300	29285.92	6.83	-11055	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3820	15.79	1.85	12	0.59	1830.00	15649.00	38850	20230518	-25.61	25950	20221121	11.37	38850	-25.61	20230518	27750	4.14	20230106	38850	-25.61	20230518	26000	11.15	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
57	20231122	090800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-900	5	-2.97	445343100	15060	1.71	29800	29850	29400	39350	21250	30300	29571.25	6.83	-2795	36033	33166	31383	28516	26733	34600	29950	66	9050	500	23020	50	1	13216478	3886	16.07	1.88	12	0.11	1830.00	15649.00	38850	20230518	-24.32	25950	20221121	13.29	38850	-24.32	20230518	27750	5.95	20230106	38850	-24.32	20230518	26000	13.08	20221207	1.17	N	119610	500	66 억	902792	N	N	137	N	N
58	20231121	160804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	700	2	2.36	27933129300	878442	2610.84	29950	34250	29600	38450	20750	29600	31798.99	7.23	-74438	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	4005	16.56	1.94	12	6.65	1830.00	15649.00	38850	20230518	-22.01	25950	20221121	16.76	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25950	16.76	20221121	1.16	N	119610	500	66 억	955437	N	N	137	N	N
59	20231121	150804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	550	2	1.86	26897967350	844066	2508.67	29950	34250	29600	38450	20750	29600	31867.14	7.23	-82859	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	3985	16.48	1.93	12	6.39	1830.00	15649.00	38850	20230518	-22.39	25950	20221121	16.18	38850	-22.39	20230518	27750	8.65	20230106	38850	-22.39	20230518	25950	16.18	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
60	20231121	140755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30500	900	2	3.04	24284520050	758543	2254.48	29950	34250	29600	38450	20750	29600	32014.69	7.23	-81345	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	4031	16.67	1.95	12	5.74	1830.00	15649.00	38850	20230518	-21.49	25950	20221121	17.53	38850	-21.49	20230518	27750	9.91	20230106	38850	-21.49	20230518	25950	17.53	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
61	20231121	130750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	1950	2	6.59	19587699400	606755	1803.35	29950	34250	29600	38450	20750	29600	32282.72	7.23	-73691	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	4170	17.24	2.02	12	4.59	1830.00	15649.00	38850	20230518	-18.79	25950	20221121	21.58	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	25950	21.58	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
62	20231121	120748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	400	2	1.35	699546350	23276	69.18	29950	30350	29600	38450	20750	29600	30054.41	7.23	-3052	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	3965	16.39	1.92	12	0.18	1830.00	15649.00	38850	20230518	-22.78	25950	20221121	15.61	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	25950	15.61	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
63	20231121	110745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	450	2	1.52	620833300	20656	61.39	29950	30350	29600	38450	20750	29600	30055.83	7.23	-2015	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	3972	16.42	1.92	12	0.16	1830.00	15649.00	38850	20230518	-22.65	25950	20221121	15.80	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	25950	15.80	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
64	20231121	100727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	107013200	3592	10.68	29950	30000	29600	38450	20750	29600	29792.09	7.23	-677	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	3932	16.26	1.90	12	0.03	1830.00	15649.00	38850	20230518	-23.42	25950	20221121	14.64	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	25950	14.64	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
65	20231121	090738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	37289950	1244	3.70	29950	30000	29750	38450	20750	29600	29975.84	7.23	-149	30433	30016	29533	29116	28633	30225	29325	66	8850	500	22490	50	1	13216478	3932	16.26	1.90	12	0.01	1830.00	15649.00	38850	20230518	-23.42	25950	20221121	14.64	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	25950	14.64	20221121	1.16	N	119610	500	66 억	955437	N	N	193	N	N
66	20231120	160743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	150	2	0.51	992198000	33628	65.79	29300	29950	29050	38250	20650	29450	29505.15	7.21	-3046	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3912	16.17	1.89	12	0.25	1830.00	15649.00	38850	20230518	-23.81	25950	20221116	14.07	38850	-23.81	20230518	27750	6.67	20230106	38850	-23.81	20230518	25950	14.07	20221121	1.12	N	119610	500	66 억	953250	N	N	193	N	N
67	20231120	150749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	100	2	0.34	951792800	32262	63.12	29300	29950	29050	38250	20650	29450	29502.02	7.21	-2850	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3905	16.15	1.89	12	0.24	1830.00	15649.00	38850	20230518	-23.94	25950	20221116	13.87	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	25950	13.87	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
68	20231120	140748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	350	2	1.19	793655450	26930	52.68	29300	29950	29050	38250	20650	29450	29471.08	7.21	-2237	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3939	16.28	1.90	12	0.20	1830.00	15649.00	38850	20230518	-23.29	25950	20221116	14.84	38850	-23.29	20230518	27750	7.39	20230106	38850	-23.29	20230518	25950	14.84	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
69	20231120	130744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	400	2	1.36	640051900	21775	42.60	29300	29950	29050	38250	20650	29450	29393.81	7.21	-2054	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3945	16.31	1.91	12	0.16	1830.00	15649.00	38850	20230518	-23.17	25950	20221116	15.03	38850	-23.17	20230518	27750	7.57	20230106	38850	-23.17	20230518	25950	15.03	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
70	20231120	120745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	400	2	1.36	590648200	20118	39.36	29300	29950	29050	38250	20650	29450	29359.06	7.21	-1604	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3945	16.31	1.91	12	0.15	1830.00	15649.00	38850	20230518	-23.17	25950	20221116	15.03	38850	-23.17	20230518	27750	7.57	20230106	38850	-23.17	20230518	25950	15.03	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
71	20231120	110745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	200	2	0.68	441051800	15080	29.50	29300	29700	29050	38250	20650	29450	29247.08	7.21	-602	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3919	16.20	1.89	12	0.11	1830.00	15649.00	38850	20230518	-23.68	25950	20221116	14.26	38850	-23.68	20230518	27750	6.85	20230106	38850	-23.68	20230518	25950	14.26	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
72	20231120	100740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-300	5	-1.02	270084600	9255	18.11	29300	29400	29050	38250	20650	29450	29181.72	7.21	-1985	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3853	15.93	1.86	12	0.07	1830.00	15649.00	38850	20230518	-24.97	25950	20221116	12.33	38850	-24.97	20230518	27750	5.05	20230106	38850	-24.97	20230518	25950	12.33	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
73	20231120	090749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-50	5	-0.17	41807300	1427	2.79	29300	29400	29250	38250	20650	29450	29294.17	7.21	236	31150	30300	29750	28900	28350	30025	28625	66	8800	500	22380	50	1	13216478	3886	16.07	1.88	12	0.01	1830.00	15649.00	38850	20230518	-24.32	25950	20221116	13.29	38850	-24.32	20230518	27750	5.95	20230106	38850	-24.32	20230518	25950	13.29	20221121	1.12	N	119610	500	66 억	953250	N	N	74	N	N
74	20231117	160803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-550	5	-1.83	1503750950	50645	70.10	30600	30600	29200	39000	21000	30000	29692.17	7.21	-6432	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3892	16.09	1.88	12	0.38	1830.00	15649.00	38850	20230518	-24.20	25950	20221116	13.49	38850	-24.20	20230518	27750	6.13	20230106	38850	-24.20	20230518	25950	13.49	20221121	0.83	N	119610	500	66 억	953529	N	N	74	N	N
75	20231117	150808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-550	5	-1.83	1443480600	48601	67.27	30600	30600	29200	39000	21000	30000	29700.64	7.21	-6038	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3892	16.09	1.88	12	0.37	1830.00	15649.00	38850	20230518	-24.20	25950	20221116	13.49	38850	-24.20	20230518	27750	6.13	20230106	38850	-24.20	20230518	25950	13.49	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
76	20231117	140804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-500	5	-1.67	1147190500	38536	53.34	30600	30600	29500	39000	21000	30000	29769.32	7.21	-4885	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3899	16.12	1.89	12	0.29	1830.00	15649.00	38850	20230518	-24.07	25950	20221116	13.68	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	25950	13.68	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
77	20231117	130803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-500	5	-1.67	980981900	32911	45.55	30600	30600	29500	39000	21000	30000	29807.11	7.21	-4472	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3899	16.12	1.89	12	0.25	1830.00	15649.00	38850	20230518	-24.07	25950	20221116	13.68	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	25950	13.68	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
78	20231117	120804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	-450	5	-1.50	782145150	26191	36.25	30600	30600	29550	39000	21000	30000	29863.13	7.21	-4426	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3905	16.15	1.89	12	0.20	1830.00	15649.00	38850	20230518	-23.94	25950	20221116	13.87	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	25950	13.87	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
79	20231117	110808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-400	5	-1.33	613584150	20513	28.39	30600	30600	29550	39000	21000	30000	29911.97	7.21	-4185	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3912	16.17	1.89	12	0.16	1830.00	15649.00	38850	20230518	-23.81	25950	20221116	14.07	38850	-23.81	20230518	27750	6.67	20230106	38850	-23.81	20230518	25950	14.07	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
80	20231117	100804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-100	5	-0.33	319412650	10621	14.70	30600	30600	29900	39000	21000	30000	30073.69	7.21	-4370	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3952	16.34	1.91	12	0.08	1830.00	15649.00	38850	20230518	-23.04	25950	20221116	15.22	38850	-23.04	20230518	27750	7.75	20230106	38850	-23.04	20230518	25950	15.22	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
81	20231117	090806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	200	2	0.67	22335650	736	1.02	30600	30600	30100	39000	21000	30000	30347.35	7.21	-405	31233	30616	30233	29616	29233	30425	29425	66	9000	500	22800	50	1	13216478	3991	16.50	1.93	12	0.01	1830.00	15649.00	38850	20230518	-22.27	25950	20221116	16.38	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	25950	16.38	20221121	0.83	N	119610	500	66 억	953529	N	N	35	N	N
82	20231116	160805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	-350	5	-1.15	2136321200	70587	26.20	30200	30850	29850	39450	21250	30350	30265.08	7.26	-17762	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	3965	16.39	1.92	12	0.53	1830.00	15649.00	38850	20230518	-22.78	25550	20221114	17.42	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	25950	15.61	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
83	20231116	150800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-100	5	-0.33	1909260100	63034	23.40	30200	30850	29850	39450	21250	30350	30289.37	7.26	-16762	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	3998	16.53	1.93	12	0.48	1830.00	15649.00	38850	20230518	-22.14	25550	20221114	18.40	38850	-22.14	20230518	27750	9.01	20230106	38850	-22.14	20230518	25950	16.57	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
84	20231116	140739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-250	5	-0.82	1662012150	54827	20.35	30200	30850	29850	39450	21250	30350	30313.75	7.26	-14663	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	3978	16.45	1.92	12	0.41	1830.00	15649.00	38850	20230518	-22.52	25550	20221114	17.81	38850	-22.52	20230518	27750	8.47	20230106	38850	-22.52	20230518	25950	15.99	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
85	20231116	130759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-300	5	-0.99	1491306200	49140	18.24	30200	30850	29850	39450	21250	30350	30348.11	7.26	-12146	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	3972	16.42	1.92	12	0.37	1830.00	15649.00	38850	20230518	-22.65	25550	20221114	17.61	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	25950	15.80	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
86	20231116	120802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-450	5	-1.48	1310456150	43127	16.01	30200	30850	29850	39450	21250	30350	30385.98	7.26	-9001	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	3952	16.34	1.91	12	0.33	1830.00	15649.00	38850	20230518	-23.04	25550	20221114	17.03	38850	-23.04	20230518	27750	7.75	20230106	38850	-23.04	20230518	25950	15.22	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
87	20231116	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-50	5	-0.16	933488300	30601	11.36	30200	30850	30200	39450	21250	30350	30505.16	7.26	-5628	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	4005	16.56	1.94	12	0.23	1830.00	15649.00	38850	20230518	-22.01	25550	20221114	18.59	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25950	16.76	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
88	20231116	100759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-50	5	-0.16	212754400	7003	2.60	30200	30700	30200	39450	21250	30350	30380.47	7.26	1262	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	4005	16.56	1.94	12	0.05	1830.00	15649.00	38850	20230518	-22.01	25550	20221114	18.59	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25950	16.76	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
89	20231116	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	0	3	0.00	0	0	0.00	0	0	0	39450	21250	30350	0.00	7.26	0	32316	31332	30016	29032	27716	31825	29525	66	9100	500	23060	50	1	13216478	4011	16.58	1.94	12	0.00	1830.00	15649.00	38850	20230518	-21.88	25550	20221114	18.79	38850	-21.88	20230518	27750	9.37	20230106	38850	-21.88	20230518	25950	16.96	20221116	0.83	N	119610	500	66 억	958989	N	N	62	N	N
90	20231115	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	1150	2	3.94	8105982800	268998	146.30	29550	31000	28700	37950	20450	29200	30133.99	7.09	2337	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	4011	16.58	1.94	12	2.04	1830.00	15649.00	38850	20230518	-21.88	25550	20221114	18.79	38850	-21.88	20230518	27750	9.37	20230106	38850	-21.88	20230518	25950	16.96	20221116	0.79	N	119610	500	66 억	936917	N	N	62	N	N
91	20231115	150813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	900	2	3.08	7839355350	260160	141.49	29550	31000	28700	37950	20450	29200	30132.82	7.09	1273	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	3978	16.45	1.92	12	1.97	1830.00	15649.00	38850	20230518	-22.52	25550	20221114	17.81	38850	-22.52	20230518	27750	8.47	20230106	38850	-22.52	20230518	25950	15.99	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
92	20231115	140810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	1150	2	3.94	6316285850	210077	114.25	29550	31000	28700	37950	20450	29200	30066.53	7.09	1551	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	4011	16.58	1.94	12	1.59	1830.00	15649.00	38850	20230518	-21.88	25550	20221114	18.79	38850	-21.88	20230518	27750	9.37	20230106	38850	-21.88	20230518	25950	16.96	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
93	20231115	130812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	1100	2	3.77	3483989650	117554	63.93	29550	30600	28700	37950	20450	29200	29637.36	7.09	2130	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	4005	16.56	1.94	12	0.89	1830.00	15649.00	38850	20230518	-22.01	25550	20221114	18.59	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25950	16.76	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
94	20231115	120814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-350	5	-1.20	1570955300	53347	29.01	29550	30050	28700	37950	20450	29200	29447.87	7.09	-7516	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	3813	15.77	1.84	12	0.40	1830.00	15649.00	38850	20230518	-25.74	25550	20221114	12.92	38850	-25.74	20230518	27750	3.96	20230106	38850	-25.74	20230518	25950	11.18	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
95	20231115	110821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	300	2	1.03	1126609100	38060	20.70	29550	30050	29050	37950	20450	29200	29600.87	7.09	-7952	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	3899	16.12	1.89	12	0.29	1830.00	15649.00	38850	20230518	-24.07	25550	20221114	15.46	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	25950	13.68	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
96	20231115	100815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	800	2	2.74	762948450	25812	14.04	29550	30050	29050	37950	20450	29200	29557.90	7.09	-4178	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	3965	16.39	1.92	12	0.20	1830.00	15649.00	38850	20230518	-22.78	25550	20221114	17.42	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	25950	15.61	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
97	20231115	090807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	300	2	1.03	38251800	1298	0.71	29550	29700	29300	37950	20450	29200	29469.80	7.09	-152	32366	30782	29316	27732	26266	30050	27000	66	8750	500	22190	50	1	13216478	3899	16.12	1.89	12	0.01	1830.00	15649.00	38850	20230518	-24.07	25550	20221114	15.46	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	25950	13.68	20221116	0.79	N	119610	500	66 억	936917	N	N	849	N	N
98	20231114	160757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-1100	5	-3.63	5332656050	183769	339.35	30350	30900	27850	39350	21250	30300	29018.25	6.91	13693	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3859	15.96	1.87	12	1.39	1830.00	15649.00	38850	20230518	-24.84	25000	20221110	16.80	38850	-24.84	20230518	27750	5.23	20230106	38850	-24.84	20230518	25550	14.29	20221114	0.79	N	119610	500	66 억	912731	N	N	849	N	N
99	20231114	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	-1350	5	-4.46	4839483300	166776	307.97	30350	30900	27850	39350	21250	30300	29017.86	6.91	15696	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3826	15.82	1.85	12	1.26	1830.00	15649.00	38850	20230518	-25.48	25000	20221110	15.80	38850	-25.48	20230518	27750	4.32	20230106	38850	-25.48	20230518	25550	13.31	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
100	20231114	140758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-1950	5	-6.44	2703984100	92174	170.21	30350	30900	28200	39350	21250	30300	29335.65	6.91	5551	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3747	15.49	1.81	12	0.70	1830.00	15649.00	38850	20230518	-27.03	25000	20221110	13.40	38850	-27.03	20230518	27750	2.16	20230106	38850	-27.03	20230518	25550	10.96	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
101	20231114	130800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-950	5	-3.14	1470071150	49313	91.06	30350	30900	29350	39350	21250	30300	29811.03	6.91	-3098	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3879	16.04	1.88	12	0.37	1830.00	15649.00	38850	20230518	-24.45	25000	20221110	17.40	38850	-24.45	20230518	27750	5.77	20230106	38850	-24.45	20230518	25550	14.87	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
102	20231114	120801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	-750	5	-2.48	1169868950	39120	72.24	30350	30900	29500	39350	21250	30300	29904.63	6.91	-2570	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3905	16.15	1.89	12	0.30	1830.00	15649.00	38850	20230518	-23.94	25000	20221110	18.20	38850	-23.94	20230518	27750	6.49	20230106	38850	-23.94	20230518	25550	15.66	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
103	20231114	110809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-550	5	-1.82	661634200	22034	40.69	30350	30900	29600	39350	21250	30300	30027.88	6.91	-425	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3932	16.26	1.90	12	0.17	1830.00	15649.00	38850	20230518	-23.42	25000	20221110	19.00	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	25550	16.44	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
104	20231114	100801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-250	5	-0.83	242062600	7983	14.74	30350	30900	29950	39350	21250	30300	30322.26	6.91	-1156	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	3972	16.42	1.92	12	0.06	1830.00	15649.00	38850	20230518	-22.65	25000	20221110	20.20	38850	-22.65	20230518	27750	8.29	20230106	38850	-22.65	20230518	25550	17.61	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
105	20231114	090753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	450	2	1.49	32329550	1062	1.96	30350	30900	30300	39350	21250	30300	30442.14	6.91	-223	32000	31150	30650	29800	29300	30900	29550	66	9050	500	23020	50	1	13216478	4064	16.80	1.96	12	0.01	1830.00	15649.00	38850	20230518	-20.85	25000	20221110	23.00	38850	-20.85	20230518	27750	10.81	20230106	38850	-20.85	20230518	25550	20.35	20221114	0.79	N	119610	500	66 억	912731	N	N	683	N	N
106	20231113	160747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-800	5	-2.57	1653840550	54142	84.81	30950	31500	30150	40400	21800	31100	30546.35	6.91	-574	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4005	16.56	1.94	12	0.41	1830.00	15649.00	38850	20230518	-22.01	25000	20221110	21.20	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25550	18.59	20221114	0.80	N	119610	500	66 억	912742	N	N	683	N	N
107	20231113	150745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-700	5	-2.25	1615151600	52865	82.81	30950	31500	30150	40400	21800	31100	30552.38	6.91	-685	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4018	16.61	1.94	12	0.40	1830.00	15649.00	38850	20230518	-21.75	25000	20221110	21.60	38850	-21.75	20230518	27750	9.55	20230106	38850	-21.75	20230518	25550	18.98	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
108	20231113	140743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-800	5	-2.57	1202644400	39222	61.44	30950	31500	30250	40400	21800	31100	30662.50	6.91	-5304	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4005	16.56	1.94	12	0.30	1830.00	15649.00	38850	20230518	-22.01	25000	20221110	21.20	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	25550	18.59	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
109	20231113	130743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-450	5	-1.45	719885050	23394	36.65	30950	31500	30350	40400	21800	31100	30772.21	6.91	-3712	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4051	16.75	1.96	12	0.18	1830.00	15649.00	38850	20230518	-21.11	25000	20221110	22.60	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	25550	19.96	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
110	20231113	120743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	-400	5	-1.29	649801500	21109	33.07	30950	31500	30350	40400	21800	31100	30783.15	6.91	-3114	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4057	16.78	1.96	12	0.16	1830.00	15649.00	38850	20230518	-20.98	25000	20221110	22.80	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	25550	20.16	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
111	20231113	110741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-450	5	-1.45	581088050	18867	29.55	30950	31500	30350	40400	21800	31100	30799.18	6.91	-2480	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4051	16.75	1.96	12	0.14	1830.00	15649.00	38850	20230518	-21.11	25000	20221110	22.60	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	25550	19.96	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
112	20231113	100739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-500	5	-1.61	340343350	10999	17.23	30950	31500	30500	40400	21800	31100	30943.12	6.91	232	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4044	16.72	1.96	12	0.08	1830.00	15649.00	38850	20230518	-21.24	25000	20221110	22.40	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	25550	19.77	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
113	20231113	090745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	200	2	0.64	37212700	1200	1.88	30950	31300	30900	40400	21800	31100	31010.58	6.91	422	32533	31816	31133	30416	29733	32175	30775	66	9300	500	23630	50	1	13216478	4137	17.10	2.00	12	0.01	1830.00	15649.00	38850	20230518	-19.43	25000	20221110	25.20	38850	-19.43	20230518	27750	12.79	20230106	38850	-19.43	20230518	25550	22.50	20221114	0.80	N	119610	500	66 억	912742	N	N	14	N	N
114	20231110	160759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	-350	5	-1.11	1974707050	63534	391.41	30950	31850	30450	40850	22050	31450	31081.11	6.90	9494	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4110	16.99	1.99	12	0.48	1830.00	15649.00	38850	20230518	-19.95	24600	20221108	26.42	38850	-19.95	20230518	27750	12.07	20230106	38850	-19.95	20230518	25000	24.40	20221110	0.79	N	119610	500	66 억	912017	N	N	14	N	N
115	20231110	150757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	1909120950	61432	378.46	30950	31850	30450	40850	22050	31450	31076.98	6.90	9660	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4130	17.08	2.00	12	0.46	1830.00	15649.00	38850	20230518	-19.56	24600	20221108	27.03	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	25000	25.00	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
116	20231110	140749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	1551045100	49974	307.87	30950	31850	30450	40850	22050	31450	31037.04	6.90	12878	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4130	17.08	2.00	12	0.38	1830.00	15649.00	38850	20230518	-19.56	24600	20221108	27.03	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	25000	25.00	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
117	20231110	130749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-800	5	-2.54	1081194850	34849	214.69	30950	31850	30450	40850	22050	31450	31025.13	6.90	8785	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4051	16.75	1.96	12	0.26	1830.00	15649.00	38850	20230518	-21.11	24600	20221108	24.59	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	25000	22.60	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
118	20231110	120753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-600	5	-1.91	556492200	17782	109.55	30950	31850	30700	40850	22050	31450	31295.25	6.90	4914	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4077	16.86	1.97	12	0.13	1830.00	15649.00	38850	20230518	-20.59	24600	20221108	25.41	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	25000	23.40	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
119	20231110	110742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	0	3	0.00	268318700	8528	52.54	30950	31850	30950	40850	22050	31450	31463.26	6.90	2479	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4157	17.19	2.01	12	0.06	1830.00	15649.00	38850	20230518	-19.05	24600	20221108	27.85	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	25000	25.80	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
120	20231110	100750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	0	3	0.00	145330850	4615	28.43	30950	31850	30950	40850	22050	31450	31490.98	6.90	925	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4157	17.19	2.01	12	0.03	1830.00	15649.00	38850	20230518	-19.05	24600	20221108	27.85	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	25000	25.80	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
121	20231110	090737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	350	2	1.11	42507750	1362	8.39	30950	31850	30950	40850	22050	31450	31209.80	6.90	384	33083	32266	31833	31016	30583	32050	30800	66	9400	500	23900	50	1	13216478	4203	17.38	2.03	12	0.01	1830.00	15649.00	38850	20230518	-18.15	24600	20221108	29.27	38850	-18.15	20230518	27750	14.59	20230106	38850	-18.15	20230518	25000	27.20	20221110	0.79	N	119610	500	66 억	912017	N	N	38	N	N
122	20231109	160729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-650	5	-2.02	512165350	16182	34.70	32100	32650	31400	41700	22500	32100	31650.93	6.92	-3247	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4157	17.19	2.01	12	0.12	1830.00	15649.00	38850	20230518	-19.05	24400	20221107	28.89	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	25000	25.80	20221110	0.74	N	119610	500	66 억	915188	N	N	38	N	N
123	20231109	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	-600	5	-1.87	483850950	15283	32.77	32100	32650	31400	41700	22500	32100	31659.42	6.92	-2971	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4163	17.21	2.01	12	0.12	1830.00	15649.00	38850	20230518	-18.92	24400	20221107	29.10	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	25000	26.00	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
124	20231109	140728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-650	5	-2.02	353981850	11172	23.96	32100	32650	31400	41700	22500	32100	31684.73	6.92	-1780	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4157	17.19	2.01	12	0.08	1830.00	15649.00	38850	20230518	-19.05	24400	20221107	28.89	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	25000	25.80	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
125	20231109	130730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-550	5	-1.71	256905000	8097	17.36	32100	32650	31400	41700	22500	32100	31728.42	6.92	-1758	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4170	17.24	2.02	12	0.06	1830.00	15649.00	38850	20230518	-18.79	24400	20221107	29.30	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	25000	26.20	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
126	20231109	120734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	-500	5	-1.56	214782400	6762	14.50	32100	32650	31400	41700	22500	32100	31763.15	6.92	-1792	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4176	17.27	2.02	12	0.05	1830.00	15649.00	38850	20230518	-18.66	24400	20221107	29.51	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	25000	26.40	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
127	20231109	110731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	-400	5	-1.25	173720750	5466	11.72	32100	32650	31400	41700	22500	32100	31782.06	6.92	-1858	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4190	17.32	2.03	12	0.04	1830.00	15649.00	38850	20230518	-18.40	24400	20221107	29.92	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	25000	26.80	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
128	20231109	100726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-550	5	-1.71	90188000	2825	6.06	32100	32650	31500	41700	22500	32100	31924.96	6.92	-1295	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4170	17.24	2.02	12	0.02	1830.00	15649.00	38850	20230518	-18.79	24400	20221107	29.30	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	25000	26.20	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
129	20231109	090732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	50	2	0.16	21959150	684	1.47	32100	32650	31500	41700	22500	32100	32104.02	6.92	-301	33833	32966	32333	31466	30833	33400	31900	66	9600	500	24390	50	1	13216478	4249	17.57	2.05	12	0.01	1830.00	15649.00	38850	20230518	-17.25	24400	20221107	31.76	38850	-17.25	20230518	27750	15.86	20230106	38850	-17.25	20230518	25000	28.60	20221110	0.74	N	119610	500	66 억	915188	N	N	98	N	N
130	20231108	160723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	400	2	1.26	1512513700	46633	124.71	31700	33200	31700	41200	22200	31700	32434.41	6.89	-2517	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4242	17.54	2.05	12	0.35	1830.00	15649.00	38850	20230518	-17.37	24350	20221104	31.83	38850	-17.37	20230518	27750	15.68	20230106	38850	-17.37	20230518	24600	30.49	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
131	20231108	150728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	350	2	1.10	1475925900	45492	121.66	31700	33200	31700	41200	22200	31700	32443.64	6.89	-2297	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4236	17.51	2.05	12	0.34	1830.00	15649.00	38850	20230518	-17.50	24350	20221104	31.62	38850	-17.50	20230518	27750	15.50	20230106	38850	-17.50	20230518	24600	30.28	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
132	20231108	140724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	550	2	1.74	1295673800	39891	106.68	31700	33200	31700	41200	22200	31700	32480.35	6.89	-1895	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4262	17.62	2.06	12	0.30	1830.00	15649.00	38850	20230518	-16.99	24350	20221104	32.44	38850	-16.99	20230518	27750	16.22	20230106	38850	-16.99	20230518	24600	31.10	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
133	20231108	130722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32450	750	2	2.37	1088421900	33473	89.51	31700	33200	31700	41200	22200	31700	32516.41	6.89	-2424	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4289	17.73	2.07	12	0.25	1830.00	15649.00	38850	20230518	-16.47	24350	20221104	33.26	38850	-16.47	20230518	27750	16.94	20230106	38850	-16.47	20230518	24600	31.91	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
134	20231108	120717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	700	2	2.21	877841650	26972	72.13	31700	33200	31700	41200	22200	31700	32546.41	6.89	-2750	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4282	17.70	2.07	12	0.20	1830.00	15649.00	38850	20230518	-16.60	24350	20221104	33.06	38850	-16.60	20230518	27750	16.76	20230106	38850	-16.60	20230518	24600	31.71	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
135	20231108	110725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32350	650	2	2.05	736834500	22612	60.47	31700	33200	31700	41200	22200	31700	32585.99	6.89	-1753	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4276	17.68	2.07	12	0.17	1830.00	15649.00	38850	20230518	-16.73	24350	20221104	32.85	38850	-16.73	20230518	27750	16.58	20230106	38850	-16.73	20230518	24600	31.50	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
136	20231108	100725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	700	2	2.21	276917600	8559	22.89	31700	32650	31700	41200	22200	31700	32353.97	6.89	-2159	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4282	17.70	2.07	12	0.06	1830.00	15649.00	38850	20230518	-16.60	24350	20221104	33.06	38850	-16.60	20230518	27750	16.76	20230106	38850	-16.60	20230518	24600	31.71	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
137	20231108	090721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	250	2	0.79	8282100	259	0.69	31700	32000	31700	41200	22200	31700	31977.22	6.89	-170	33400	32550	31900	31050	30400	32975	31475	66	9500	500	24090	50	1	13216478	4223	17.46	2.04	12	0.00	1830.00	15649.00	38850	20230518	-17.76	24350	20221104	31.21	38850	-17.76	20230518	27750	15.14	20230106	38850	-17.76	20230518	24600	29.88	20221108	0.70	N	119610	500	66 억	910472	N	N	98	N	N
138	20231107	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	450	2	1.44	1185034000	37374	132.91	31300	32750	31250	40600	21900	31250	31707.44	6.94	-289	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4190	17.32	2.03	12	0.28	1830.00	15649.00	38850	20230518	-18.40	24250	20221103	30.72	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	24400	29.92	20221107	0.69	N	119610	500	66 억	916982	N	N	98	N	N
139	20231107	150724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	450	2	1.44	1161792900	36641	130.31	31300	32750	31250	40600	21900	31250	31707.46	6.94	-502	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4190	17.32	2.03	12	0.28	1830.00	15649.00	38850	20230518	-18.40	24250	20221103	30.72	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	24400	29.92	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
140	20231107	140729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	450	2	1.44	1059508000	33414	118.83	31300	32750	31250	40600	21900	31250	31708.51	6.94	-1221	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4190	17.32	2.03	12	0.25	1830.00	15649.00	38850	20230518	-18.40	24250	20221103	30.72	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	24400	29.92	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
141	20231107	130726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	50	2	0.16	937110100	29540	105.05	31300	32750	31250	40600	21900	31250	31723.43	6.94	-2748	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4137	17.10	2.00	12	0.22	1830.00	15649.00	38850	20230518	-19.43	24250	20221103	29.07	38850	-19.43	20230518	27750	12.79	20230106	38850	-19.43	20230518	24400	28.28	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
142	20231107	120722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	250	2	0.80	781294550	24581	87.42	31300	32750	31250	40600	21900	31250	31784.49	6.94	160	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4163	17.21	2.01	12	0.19	1830.00	15649.00	38850	20230518	-18.92	24250	20221103	29.90	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	24400	29.10	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
143	20231107	110722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	200	2	0.64	622328650	19547	69.52	31300	32750	31250	40600	21900	31250	31837.55	6.94	1728	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4157	17.19	2.01	12	0.15	1830.00	15649.00	38850	20230518	-19.05	24250	20221103	29.69	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	24400	28.89	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
144	20231107	100731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	250	2	0.80	498254850	15617	55.54	31300	32750	31250	40600	21900	31250	31904.65	6.94	967	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4163	17.21	2.01	12	0.12	1830.00	15649.00	38850	20230518	-18.92	24250	20221103	29.90	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	24400	29.10	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
145	20231107	090713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	200	2	0.64	83364100	2663	9.47	31300	31450	31250	40600	21900	31250	31304.58	6.94	-407	32383	31816	31333	30766	30283	31575	30525	66	9350	500	23750	50	1	13216478	4157	17.19	2.01	12	0.02	1830.00	15649.00	38850	20230518	-19.05	24250	20221103	29.69	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	24400	28.89	20221107	0.69	N	119610	500	66 억	916982	N	N	31	N	N
146	20231106	160706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	50	2	0.16	876239100	28069	74.60	31900	31900	30850	40550	21850	31200	31217.32	6.98	-9379	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4130	17.08	2.00	12	0.21	1830.00	15649.00	38850	20230518	-19.56	24250	20221103	28.87	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	24400	28.07	20221107	0.67	N	119610	500	66 억	923097	N	N	24	N	N
147	20231106	150710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	50	2	0.16	835293150	26757	71.11	31900	31900	30850	40550	21850	31200	31217.74	6.98	-9074	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4130	17.08	2.00	12	0.20	1830.00	15649.00	38850	20230518	-19.56	24250	20221103	28.87	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	24400	28.07	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
148	20231106	140707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	0	3	0.00	750319300	24036	63.88	31900	31900	30850	40550	21850	31200	31216.48	6.98	-8461	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4124	17.05	1.99	12	0.18	1830.00	15649.00	38850	20230518	-19.69	24250	20221103	28.66	38850	-19.69	20230518	27750	12.43	20230106	38850	-19.69	20230518	24400	27.87	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
149	20231106	130715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	50	2	0.16	541156550	17390	46.22	31900	31900	30850	40550	21850	31200	31118.84	6.98	-5884	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4130	17.08	2.00	12	0.13	1830.00	15649.00	38850	20230518	-19.56	24250	20221103	28.87	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	24400	28.07	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
150	20231106	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31000	-200	5	-0.64	427495400	13738	36.51	31900	31900	30850	40550	21850	31200	31117.73	6.98	-5452	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4097	16.94	1.98	12	0.10	1830.00	15649.00	38850	20230518	-20.21	24250	20221103	27.84	38850	-20.21	20230518	27750	11.71	20230106	38850	-20.21	20230518	24400	27.05	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
151	20231106	110710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	-300	5	-0.96	344486900	11058	29.39	31900	31900	30850	40550	21850	31200	31152.73	6.98	-4797	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4084	16.89	1.97	12	0.08	1830.00	15649.00	38850	20230518	-20.46	24250	20221103	27.42	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24400	26.64	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
152	20231106	100648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	0	3	0.00	161761600	5173	13.75	31900	31900	30850	40550	21850	31200	31270.37	6.98	-1852	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4124	17.05	1.99	12	0.04	1830.00	15649.00	38850	20230518	-19.69	24250	20221103	28.66	38850	-19.69	20230518	27750	12.43	20230106	38850	-19.69	20230518	24400	27.87	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
153	20231106	090711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	-150	5	-0.48	41034200	1311	3.48	31900	31900	30850	40550	21850	31200	31299.92	6.98	-471	32300	31750	31000	30450	29700	31375	30075	66	9350	500	23710	50	1	13216478	4104	16.97	1.98	12	0.01	1830.00	15649.00	38850	20230518	-20.08	24250	20221103	28.04	38850	-20.08	20230518	27750	11.89	20230106	38850	-20.08	20230518	24400	27.25	20221107	0.67	N	119610	500	66 억	923097	N	N	6	N	N
154	20231103	160702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	600	2	1.96	1166765250	37624	96.86	31300	31550	30250	39750	21450	30600	31011.20	7.04	-5551	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4124	17.05	1.99	12	0.28	1830.00	15649.00	38850	20230518	-19.69	24250	20221103	28.66	38850	-19.69	20230518	27750	12.43	20230106	38850	-19.69	20230518	24250	28.66	20221103	0.67	N	119610	500	66 억	930238	N	N	6	N	N
155	20231103	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	250	2	0.82	1107153300	35707	91.92	31300	31550	30250	39750	21450	30600	31006.62	7.04	-4780	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4077	16.86	1.97	12	0.27	1830.00	15649.00	38850	20230518	-20.59	24250	20221103	27.22	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	24250	27.22	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
156	20231103	140700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	300	2	0.98	865798450	27862	71.73	31300	31550	30250	39750	21450	30600	31074.53	7.04	-4552	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4084	16.89	1.97	12	0.21	1830.00	15649.00	38850	20230518	-20.46	24250	20221103	27.42	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24250	27.42	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
157	20231103	130701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	500	2	1.63	719562650	23145	59.58	31300	31550	30250	39750	21450	30600	31089.33	7.04	-2767	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4110	16.99	1.99	12	0.18	1830.00	15649.00	38850	20230518	-19.95	24250	20221103	28.25	38850	-19.95	20230518	27750	12.07	20230106	38850	-19.95	20230518	24250	28.25	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
158	20231103	120700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	500	2	1.63	621682800	19994	51.47	31300	31550	30250	39750	21450	30600	31093.47	7.04	-2401	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4110	16.99	1.99	12	0.15	1830.00	15649.00	38850	20230518	-19.95	24250	20221103	28.25	38850	-19.95	20230518	27750	12.07	20230106	38850	-19.95	20230518	24250	28.25	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
159	20231103	110705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	850	2	2.78	416700550	13417	34.54	31300	31550	30250	39750	21450	30600	31057.65	7.04	-3154	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4157	17.19	2.01	12	0.10	1830.00	15649.00	38850	20230518	-19.05	24250	20221103	29.69	38850	-19.05	20230518	27750	13.33	20230106	38850	-19.05	20230518	24250	29.69	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
160	20231103	100651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	150	2	0.49	137887050	4503	11.59	31300	31300	30250	39750	21450	30600	30621.15	7.04	-86	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4064	16.80	1.96	12	0.03	1830.00	15649.00	38850	20230518	-20.85	24250	20221103	26.80	38850	-20.85	20230518	27750	10.81	20230106	38850	-20.85	20230518	24250	26.80	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
161	20231103	090655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	22235300	722	1.86	31300	31300	30650	39750	21450	30600	30796.81	7.04	-138	31333	30966	30533	30166	29733	31150	30350	66	9150	500	23250	50	1	13216478	4057	16.78	1.96	12	0.01	1830.00	15649.00	38850	20230518	-20.98	24250	20221103	26.60	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24250	26.60	20221103	0.67	N	119610	500	66 억	930238	N	N	4	N	N
162	20231102	160655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	500	2	1.66	1185566750	38843	114.62	30150	30900	30100	39100	21100	30100	30522.02	7.02	8057	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4044	16.72	1.96	12	0.29	1830.00	15649.00	38850	20230518	-21.24	24250	20221103	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.69	N	119610	500	66 억	927180	N	N	4	N	N
163	20231102	150702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	500	2	1.66	1136968100	37257	109.94	30150	30900	30100	39100	21100	30100	30516.90	7.02	7364	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4044	16.72	1.96	12	0.28	1830.00	15649.00	38850	20230518	-21.24	24250	20221103	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
164	20231102	140650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	550	2	1.83	920874700	30221	89.18	30150	30750	30100	39100	21100	30100	30471.35	7.02	7105	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4051	16.75	1.96	12	0.23	1830.00	15649.00	38850	20230518	-21.11	24250	20221103	26.39	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	24250	26.39	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
165	20231102	130656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	500	2	1.66	772594200	25385	74.91	30150	30750	30100	39100	21100	30100	30435.07	7.02	6678	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4044	16.72	1.96	12	0.19	1830.00	15649.00	38850	20230518	-21.24	24250	20221103	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
166	20231102	120652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	600	2	1.99	644808750	21207	62.58	30150	30750	30100	39100	21100	30100	30405.47	7.02	5992	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4057	16.78	1.96	12	0.16	1830.00	15649.00	38850	20230518	-20.98	24250	20221103	26.60	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24250	26.60	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
167	20231102	110652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	200	2	0.66	450735150	14863	43.86	30150	30650	30100	39100	21100	30100	30325.99	7.02	4009	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4005	16.56	1.94	12	0.11	1830.00	15649.00	38850	20230518	-22.01	24250	20221103	24.95	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24250	24.95	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
168	20231102	100653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	200	2	0.66	341834450	11270	33.26	30150	30650	30100	39100	21100	30100	30331.36	7.02	3117	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4005	16.56	1.94	12	0.09	1830.00	15649.00	38850	20230518	-22.01	24250	20221103	24.95	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24250	24.95	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
169	20231102	090657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	200	2	0.66	102344000	3386	9.99	30150	30400	30100	39100	21100	30100	30225.63	7.02	856	31266	30682	30366	29782	29466	30525	29625	66	9000	500	22870	50	1	13216478	4005	16.56	1.94	12	0.03	1830.00	15649.00	38850	20230518	-22.01	24250	20221103	24.95	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24250	24.95	20221103	0.69	N	119610	500	66 억	927180	N	N	67	N	N
170	20231101	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-600	5	-1.95	1031652850	33888	140.33	30750	30950	30050	39900	21500	30700	30443.01	7.03	-1055	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	3978	16.45	1.92	12	0.26	1830.00	15649.00	38850	20230518	-22.52	24250	20221103	24.12	38850	-22.52	20230518	27750	8.47	20230106	38850	-22.52	20230518	24250	24.12	20221103	0.69	N	119610	500	66 억	929084	N	N	67	N	N
171	20231101	150651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-500	5	-1.63	927783300	30441	126.05	30750	30950	30150	39900	21500	30700	30478.08	7.03	-2219	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	3991	16.50	1.93	12	0.23	1830.00	15649.00	38850	20230518	-22.27	24250	20221103	24.54	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	24250	24.54	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
172	20231101	140645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-500	5	-1.63	795663850	26071	107.96	30750	30950	30150	39900	21500	30700	30519.12	7.03	-3001	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	3991	16.50	1.93	12	0.20	1830.00	15649.00	38850	20230518	-22.27	24250	20221103	24.54	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	24250	24.54	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
173	20231101	130650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-500	5	-1.63	692500700	22660	93.83	30750	30950	30200	39900	21500	30700	30560.49	7.03	-3390	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	3991	16.50	1.93	12	0.17	1830.00	15649.00	38850	20230518	-22.27	24250	20221103	24.54	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	24250	24.54	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
174	20231101	120705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	-250	5	-0.81	600058450	19614	81.22	30750	30950	30300	39900	21500	30700	30593.37	7.03	-2214	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	4024	16.64	1.95	12	0.15	1830.00	15649.00	38850	20230518	-21.62	24250	20221103	25.57	38850	-21.62	20230518	27750	9.73	20230106	38850	-21.62	20230518	24250	25.57	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
175	20231101	110710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-300	5	-0.98	557781250	18226	75.47	30750	30950	30300	39900	21500	30700	30603.60	7.03	-2188	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	4018	16.61	1.94	12	0.14	1830.00	15649.00	38850	20230518	-21.75	24250	20221103	25.36	38850	-21.75	20230518	27750	9.55	20230106	38850	-21.75	20230518	24250	25.36	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
176	20231101	100701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-50	5	-0.16	238674400	7802	32.31	30750	30950	30300	39900	21500	30700	30591.44	7.03	3537	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	4051	16.75	1.96	12	0.06	1830.00	15649.00	38850	20230518	-21.11	24250	20221103	26.39	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	24250	26.39	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N
177	20231101	090700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	150	2	0.49	9918050	322	1.33	30750	30900	30750	39900	21500	30700	30801.40	7.03	160	31733	31216	30633	30116	29533	31475	30375	66	9200	500	23330	50	1	13216478	4077	16.86	1.97	12	0.00	1830.00	15649.00	38850	20230518	-20.59	24250	20221103	27.22	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	24250	27.22	20221103	0.69	N	119610	500	66 억	929084	N	N	59	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History