KissMeData/041830/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-350	5	-1.53	324000350	14315	77.07	22650	23050	22450	29700	16000	22850	22633.63	35.87	-5013	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3079	8.38	1.18	12	0.10	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
3	20241129	150526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	-300	5	-1.31	314966000	13914	74.92	22650	23050	22450	29700	16000	22850	22636.62	35.87	-4988	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3086	8.40	1.18	12	0.10	2684.00	19063.00	30700	20240401	-26.55	20850	20241114	8.15	30700	-26.55	20240401	20850	8.15	20241114	30700	-26.55	20240401	20850	8.15	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
4	20241129	140525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-200	5	-0.88	267532550	11815	63.61	22650	23050	22450	29700	16000	22850	22643.47	35.87	-4167	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3099	8.44	1.19	12	0.09	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
5	20241129	130525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-200	5	-0.88	196034450	8663	46.64	22650	23050	22450	29700	16000	22850	22628.93	35.87	-3124	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3099	8.44	1.19	12	0.06	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
6	20241129	120527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-150	5	-0.66	134295000	5944	32.00	22650	23050	22450	29700	16000	22850	22593.37	35.87	-2659	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3106	8.46	1.19	12	0.04	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
7	20241129	110527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-400	5	-1.75	84521850	3744	20.16	22650	23050	22450	29700	16000	22850	22575.28	35.87	-2070	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3072	8.36	1.18	12	0.03	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
8	20241129	100525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	-300	5	-1.31	63849350	2827	15.22	22650	23050	22500	29700	16000	22850	22585.55	35.87	-1699	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3086	8.40	1.18	12	0.02	2684.00	19063.00	30700	20240401	-26.55	20850	20241114	8.15	30700	-26.55	20240401	20850	8.15	20241114	30700	-26.55	20240401	20850	8.15	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
9	20241129	090525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-150	5	-0.66	9989100	441	2.37	22650	23050	22650	29700	16000	22850	22651.02	35.87	78	23250	23050	22700	22500	22150	23150	22600	68	6850	500	17360	50	1	13683782	3106	8.46	1.19	12	0.00	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.49	N	041830	500	68 억	4908420	N	N	3	N	N
10	20241128	160521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	350	2	1.56	421340650	18573	56.56	22550	22900	22350	29250	15750	22500	22685.65	35.85	2114	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3127	8.51	1.20	12	0.14	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.49	N	041830	500	68 억	4905669	N	N	3	N	N
11	20241128	150529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	350	2	1.56	405544300	17882	54.46	22550	22900	22350	29250	15750	22500	22678.91	35.85	2361	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3127	8.51	1.20	12	0.13	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
12	20241128	140529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	400	2	1.78	328343350	14496	44.15	22550	22900	22350	29250	15750	22500	22650.62	35.85	2155	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3134	8.53	1.20	12	0.11	2684.00	19063.00	30700	20240401	-25.41	20850	20241114	9.83	30700	-25.41	20240401	20850	9.83	20241114	30700	-25.41	20240401	20850	9.83	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
13	20241128	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	100	2	0.44	154983850	6889	20.98	22550	22700	22350	29250	15750	22500	22497.29	35.85	-490	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3093	8.42	1.19	12	0.05	2684.00	19063.00	30700	20240401	-26.38	20850	20241114	8.39	30700	-26.38	20240401	20850	8.39	20241114	30700	-26.38	20240401	20850	8.39	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
14	20241128	120529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	111452800	4951	15.08	22550	22700	22400	29250	15750	22500	22511.17	35.85	-1114	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.04	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
15	20241128	110531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	100	2	0.44	78789100	3495	10.64	22550	22700	22450	29250	15750	22500	22543.38	35.85	-970	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3093	8.42	1.19	12	0.03	2684.00	19063.00	30700	20240401	-26.38	20850	20241114	8.39	30700	-26.38	20240401	20850	8.39	20241114	30700	-26.38	20240401	20850	8.39	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
16	20241128	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	150	2	0.67	40680950	1801	5.48	22550	22700	22500	29250	15750	22500	22587.98	35.85	-685	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3099	8.44	1.19	12	0.01	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
17	20241128	090527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	50	2	0.22	1827000	81	0.25	22550	22600	22550	29250	15750	22500	22555.56	35.85	14	23166	22832	22666	22332	22166	22750	22250	68	6750	500	17100	50	1	13683782	3086	8.40	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.55	20850	20241114	8.15	30700	-26.55	20240401	20850	8.15	20241114	30700	-26.55	20240401	20850	8.15	20241114	0.49	N	041830	500	68 억	4905669	N	N	0	N	N
18	20241127	160515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-350	5	-1.53	742101100	32790	151.21	22750	23000	22500	29700	16000	22850	22631.93	35.85	4582	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3079	8.38	1.18	12	0.24	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
19	20241127	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	-250	5	-1.09	722801550	31935	147.27	22750	23000	22500	29700	16000	22850	22633.52	35.85	4679	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3093	8.42	1.19	12	0.23	2684.00	19063.00	30700	20240401	-26.38	20850	20241114	8.39	30700	-26.38	20240401	20850	8.39	20241114	30700	-26.38	20240401	20850	8.39	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
20	20241127	140524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-150	5	-0.66	516826500	22824	105.25	22750	23000	22550	29700	16000	22850	22643.99	35.85	4014	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3106	8.46	1.19	12	0.17	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
21	20241127	130520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-150	5	-0.66	348845100	15410	71.06	22750	23000	22550	29700	16000	22850	22637.58	35.85	1999	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3106	8.46	1.19	12	0.11	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
22	20241127	120524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-200	5	-0.88	252277550	11137	51.36	22750	23000	22550	29700	16000	22850	22652.20	35.85	423	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3099	8.44	1.19	12	0.08	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
23	20241127	110524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-200	5	-0.88	169958700	7493	34.55	22750	23000	22550	29700	16000	22850	22682.33	35.85	-585	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3099	8.44	1.19	12	0.05	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
24	20241127	100523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-150	5	-0.66	67749950	2976	13.72	22750	23000	22650	29700	16000	22850	22765.44	35.85	-1150	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3106	8.46	1.19	12	0.02	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
25	20241127	090520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	100	2	0.44	3576550	157	0.72	22750	23000	22750	29700	16000	22850	22780.57	35.85	11	23383	23116	22883	22616	22383	23000	22500	68	6850	500	17360	50	1	13683782	3140	8.55	1.20	12	0.00	2684.00	19063.00	30700	20240401	-25.24	20850	20241114	10.07	30700	-25.24	20240401	20850	10.07	20241114	30700	-25.24	20240401	20850	10.07	20241114	0.51	N	041830	500	68 억	4905480	N	N	0	N	N
26	20241126	160519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-100	5	-0.44	496511100	21684	72.74	22950	23150	22650	29800	16100	22950	22897.61	35.87	-638	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3127	8.51	1.20	12	0.16	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
27	20241126	150521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-100	5	-0.44	465097950	20308	68.12	22950	23150	22650	29800	16100	22950	22902.20	35.87	-968	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3127	8.51	1.20	12	0.15	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
28	20241126	140519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	150	2	0.65	389986900	17034	57.14	22950	23150	22650	29800	16100	22950	22894.62	35.87	-545	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3161	8.61	1.21	12	0.12	2684.00	19063.00	30700	20240401	-24.76	20850	20241114	10.79	30700	-24.76	20240401	20850	10.79	20241114	30700	-24.76	20240401	20850	10.79	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
29	20241126	130518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-50	5	-0.22	235077650	10298	34.54	22950	23150	22650	29800	16100	22950	22827.51	35.87	-489	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3134	8.53	1.20	12	0.08	2684.00	19063.00	30700	20240401	-25.41	20850	20241114	9.83	30700	-25.41	20240401	20850	9.83	20241114	30700	-25.41	20240401	20850	9.83	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
30	20241126	120523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-100	5	-0.44	82333950	3588	12.04	22950	23150	22850	29800	16100	22950	22947.03	35.87	-1093	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3127	8.51	1.20	12	0.03	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
31	20241126	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	0	3	0.00	34878850	1517	5.09	22950	23150	22900	29800	16100	22950	22991.99	35.87	-485	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3140	8.55	1.20	12	0.01	2684.00	19063.00	30700	20240401	-25.24	20850	20241114	10.07	30700	-25.24	20240401	20850	10.07	20241114	30700	-25.24	20240401	20850	10.07	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
32	20241126	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	50	2	0.22	25255100	1099	3.69	22950	23150	22900	29800	16100	22950	22980.07	35.87	-225	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3147	8.57	1.21	12	0.01	2684.00	19063.00	30700	20240401	-25.08	20850	20241114	10.31	30700	-25.08	20240401	20850	10.31	20241114	30700	-25.08	20240401	20850	10.31	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
33	20241126	090520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	0	3	0.00	4773600	208	0.70	22950	22950	22950	29800	16100	22950	22950.00	35.87	94	23650	23300	22950	22600	22250	23475	22775	68	6850	500	17440	50	1	13683782	3140	8.55	1.20	12	0.00	2684.00	19063.00	30700	20240401	-25.24	20850	20241114	10.07	30700	-25.24	20240401	20850	10.07	20241114	30700	-25.24	20240401	20850	10.07	20241114	0.51	N	041830	500	68 억	4908119	N	N	1	N	N
34	20241125	160510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	250	2	1.10	682690750	29785	119.11	22700	23300	22600	29500	15900	22700	22920.62	35.90	-468	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3140	8.55	1.20	12	0.22	2684.00	19063.00	30700	20240401	-25.24	20850	20241114	10.07	30700	-25.24	20240401	20850	10.07	20241114	30700	-25.24	20240401	20850	10.07	20241114	0.54	N	041830	500	68 억	4912568	N	N	1	N	N
35	20241125	150518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	350	2	1.54	678235800	29591	118.33	22700	23300	22600	29500	15900	22700	22920.34	35.90	-403	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3154	8.59	1.21	12	0.22	2684.00	19063.00	30700	20240401	-24.92	20850	20241114	10.55	30700	-24.92	20240401	20850	10.55	20241114	30700	-24.92	20240401	20850	10.55	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
36	20241125	140518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	250	2	1.10	580088000	25343	101.34	22700	23300	22600	29500	15900	22700	22889.48	35.90	1666	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3140	8.55	1.20	12	0.19	2684.00	19063.00	30700	20240401	-25.24	20850	20241114	10.07	30700	-25.24	20240401	20850	10.07	20241114	30700	-25.24	20240401	20850	10.07	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
37	20241125	130513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	100	2	0.44	308872600	13574	54.28	22700	23000	22600	29500	15900	22700	22754.72	35.90	-820	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3120	8.49	1.20	12	0.10	2684.00	19063.00	30700	20240401	-25.73	20850	20241114	9.35	30700	-25.73	20240401	20850	9.35	20241114	30700	-25.73	20240401	20850	9.35	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
38	20241125	120519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	50	2	0.22	270960650	11906	47.61	22700	23000	22600	29500	15900	22700	22758.33	35.90	-1216	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3113	8.48	1.19	12	0.09	2684.00	19063.00	30700	20240401	-25.90	20850	20241114	9.11	30700	-25.90	20240401	20850	9.11	20241114	30700	-25.90	20240401	20850	9.11	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
39	20241125	110516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	0	3	0.00	209789900	9209	36.83	22700	23000	22650	29500	15900	22700	22780.96	35.90	-1617	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3106	8.46	1.19	12	0.07	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
40	20241125	100509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	150	2	0.66	64526800	2821	11.28	22700	23000	22700	29500	15900	22700	22873.73	35.90	-1427	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3127	8.51	1.20	12	0.02	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
41	20241125	090511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	100	2	0.44	1885400	83	0.33	22700	22800	22700	29500	15900	22700	22715.66	35.90	-10	23800	23250	22850	22300	21900	23525	22575	68	6800	500	17250	50	1	13683782	3120	8.49	1.20	12	0.00	2684.00	19063.00	30700	20240401	-25.73	20850	20241114	9.35	30700	-25.73	20240401	20850	9.35	20241114	30700	-25.73	20240401	20850	9.35	20241114	0.54	N	041830	500	68 억	4912568	N	N	0	N	N
42	20241122	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	300	2	1.34	575974000	24977	102.86	22450	23400	22450	29100	15700	22400	23060.18	35.90	5683	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3106	8.46	1.19	12	0.18	2684.00	19063.00	30700	20240401	-26.06	20850	20241114	8.87	30700	-26.06	20240401	20850	8.87	20241114	30700	-26.06	20240401	20850	8.87	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
43	20241122	150450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	400	2	1.79	552748150	23957	98.66	22450	23400	22450	29100	15700	22400	23072.51	35.90	5103	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3120	8.49	1.20	12	0.18	2684.00	19063.00	30700	20240401	-25.73	20850	20241114	9.35	30700	-25.73	20240401	20850	9.35	20241114	30700	-25.73	20240401	20850	9.35	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
44	20241122	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	700	2	3.12	464151500	20115	82.84	22450	23400	22450	29100	15700	22400	23074.89	35.90	4717	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3161	8.61	1.21	12	0.15	2684.00	19063.00	30700	20240401	-24.76	20850	20241114	10.79	30700	-24.76	20240401	20850	10.79	20241114	30700	-24.76	20240401	20850	10.79	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
45	20241122	130452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	700	2	3.12	337327400	14636	60.27	22450	23400	22450	29100	15700	22400	23047.79	35.90	4979	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3161	8.61	1.21	12	0.11	2684.00	19063.00	30700	20240401	-24.76	20850	20241114	10.79	30700	-24.76	20240401	20850	10.79	20241114	30700	-24.76	20240401	20850	10.79	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
46	20241122	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	400	2	1.79	106718600	4693	19.33	22450	22950	22450	29100	15700	22400	22739.95	35.90	275	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3120	8.49	1.20	12	0.03	2684.00	19063.00	30700	20240401	-25.73	20850	20241114	9.35	30700	-25.73	20240401	20850	9.35	20241114	30700	-25.73	20240401	20850	9.35	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
47	20241122	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	250	2	1.12	71847800	3158	13.00	22450	22950	22450	29100	15700	22400	22751.04	35.90	26	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3099	8.44	1.19	12	0.02	2684.00	19063.00	30700	20240401	-26.22	20850	20241114	8.63	30700	-26.22	20240401	20850	8.63	20241114	30700	-26.22	20240401	20850	8.63	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
48	20241122	100457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	400	2	1.79	48058850	2111	8.69	22450	22950	22450	29100	15700	22400	22765.92	35.90	116	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3120	8.49	1.20	12	0.02	2684.00	19063.00	30700	20240401	-25.73	20850	20241114	9.35	30700	-25.73	20240401	20850	9.35	20241114	30700	-25.73	20240401	20850	9.35	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
49	20241122	090452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	200	2	0.89	1572400	70	0.29	22450	22600	22450	29100	15700	22400	22462.86	35.90	17	23266	22832	22316	21882	21366	23050	22100	68	6700	500	17020	50	1	13683782	3093	8.42	1.19	12	0.00	2684.00	19063.00	30700	20240401	-26.38	20850	20241114	8.39	30700	-26.38	20240401	20850	8.39	20241114	30700	-26.38	20240401	20850	8.39	20241114	0.53	N	041830	500	68 억	4912713	N	N	2	N	N
50	20241121	160449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	200	2	0.90	543878000	24277	90.21	22200	22750	21800	28850	15550	22200	22403.02	35.90	84	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3065	8.35	1.18	12	0.18	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.54	N	041830	500	68 억	4912503	N	N	2	N	N
51	20241121	150459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	250	2	1.13	534290100	23850	88.62	22200	22750	21800	28850	15550	22200	22402.10	35.90	257	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3072	8.36	1.18	12	0.17	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
52	20241121	140458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	350	2	1.58	455184600	20353	75.63	22200	22600	21800	28850	15550	22200	22364.50	35.90	592	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3086	8.40	1.18	12	0.15	2684.00	19063.00	30700	20240401	-26.55	20850	20241114	8.15	30700	-26.55	20240401	20850	8.15	20241114	30700	-26.55	20240401	20850	8.15	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
53	20241121	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	400	2	1.80	369090650	16538	61.45	22200	22600	21800	28850	15550	22200	22317.73	35.90	745	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3093	8.42	1.19	12	0.12	2684.00	19063.00	30700	20240401	-26.38	20850	20241114	8.39	30700	-26.38	20240401	20850	8.39	20241114	30700	-26.38	20240401	20850	8.39	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
54	20241121	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	250	2	1.13	270824000	12182	45.27	22200	22550	21800	28850	15550	22200	22231.49	35.90	694	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3072	8.36	1.18	12	0.09	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
55	20241121	110453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	150	2	0.68	186677800	8437	31.35	22200	22500	21800	28850	15550	22200	22126.09	35.90	991	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3058	8.33	1.17	12	0.06	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
56	20241121	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	0	3	0.00	26440300	1191	4.43	22200	22350	22100	28850	15550	22200	22200.08	35.90	-312	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3038	8.27	1.16	12	0.01	2684.00	19063.00	30700	20240401	-27.69	20850	20241114	6.47	30700	-27.69	20240401	20850	6.47	20241114	30700	-27.69	20240401	20850	6.47	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
57	20241121	090456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	100	2	0.45	4682550	211	0.78	22200	22350	22150	28850	15550	22200	22192.18	35.90	-107	23100	22650	22400	21950	21700	22525	21825	68	6650	500	16870	50	1	13683782	3051	8.31	1.17	12	0.00	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.54	N	041830	500	68 억	4912503	N	N	8	N	N
58	20241120	160452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-300	5	-1.33	600438100	26812	80.25	22600	22850	22150	29250	15750	22500	22397.32	35.93	-1268	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3038	8.27	1.16	12	0.20	2684.00	19063.00	30700	20240401	-27.69	20850	20241114	6.47	30700	-27.69	20240401	20850	6.47	20241114	30700	-27.69	20240401	20850	6.47	20241114	0.53	N	041830	500	68 억	4917032	N	N	8	N	N
59	20241120	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	488340100	21770	65.16	22600	22850	22150	29250	15750	22500	22431.79	35.93	-1141	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.16	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
60	20241120	140459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	386672850	17212	51.52	22600	22850	22150	29250	15750	22500	22465.31	35.93	-1391	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.13	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
61	20241120	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	254675500	11305	33.84	22600	22850	22400	29250	15750	22500	22527.69	35.93	-1392	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.08	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
62	20241120	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	183148950	8118	24.30	22600	22850	22400	29250	15750	22500	22560.85	35.93	-2315	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
63	20241120	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	151143550	6693	20.03	22600	22850	22400	29250	15750	22500	22582.33	35.93	-1914	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.05	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
64	20241120	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	91350650	4041	12.09	22600	22850	22400	29250	15750	22500	22605.95	35.93	-1744	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.03	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
65	20241120	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	350	2	1.56	17849050	788	2.36	22600	22850	22600	29250	15750	22500	22651.08	35.93	-282	23366	22932	22466	22032	21566	23150	22250	68	6750	500	17100	50	1	13683782	3127	8.51	1.20	12	0.01	2684.00	19063.00	30700	20240401	-25.57	20850	20241114	9.59	30700	-25.57	20240401	20850	9.59	20241114	30700	-25.57	20240401	20850	9.59	20241114	0.53	N	041830	500	68 억	4917032	N	N	49	N	N
66	20241119	160436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	300	2	1.35	748429000	33411	150.08	22350	22900	22000	28850	15550	22200	22400.58	35.90	4673	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3079	8.38	1.18	12	0.24	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.54	N	041830	500	68 억	4912048	N	N	49	N	N
67	20241119	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	150	2	0.68	725404200	32383	145.46	22350	22900	22000	28850	15550	22200	22400.77	35.90	4632	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3058	8.33	1.17	12	0.24	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
68	20241119	140439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	100	2	0.45	623379850	27843	125.07	22350	22900	22000	28850	15550	22200	22389.10	35.90	5482	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3051	8.31	1.17	12	0.20	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
69	20241119	130441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-150	5	-0.68	559981550	24983	112.22	22350	22900	22000	28850	15550	22200	22414.50	35.90	5040	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3017	8.22	1.16	12	0.18	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
70	20241119	120438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-50	5	-0.23	528171300	23542	105.75	22350	22900	22000	28850	15550	22200	22435.28	35.90	5055	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3031	8.25	1.16	12	0.17	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
71	20241119	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	50	2	0.23	455737050	20265	91.03	22350	22900	22100	28850	15550	22200	22488.87	35.90	4938	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3045	8.29	1.17	12	0.15	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
72	20241119	100453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	100	2	0.45	343590000	15215	68.35	22350	22900	22100	28850	15550	22200	22582.32	35.90	3901	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3051	8.31	1.17	12	0.11	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
73	20241119	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	200	2	0.90	32983500	1479	6.64	22350	22500	22100	28850	15550	22200	22301.22	35.90	139	23066	22632	22066	21632	21066	22350	21350	68	6650	500	16870	50	1	13683782	3065	8.35	1.18	12	0.01	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.54	N	041830	500	68 억	4912048	N	N	0	N	N
74	20241118	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	500	2	2.30	443204100	20257	118.37	22500	22500	21500	28200	15200	21700	21867.44	35.96	-3689	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	3038	8.27	1.16	12	0.15	2684.00	19063.00	30700	20240401	-27.69	20850	20241114	6.47	30700	-27.69	20240401	20850	6.47	20241114	30700	-27.69	20240401	20850	6.47	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
75	20241118	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	249688750	11487	67.12	22500	22500	21500	28200	15200	21700	21736.64	35.96	-3476	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2969	8.08	1.14	12	0.08	2684.00	19063.00	30700	20240401	-29.32	20850	20241114	4.08	30700	-29.32	20240401	20850	4.08	20241114	30700	-29.32	20240401	20850	4.08	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
76	20241118	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	205607050	9458	55.27	22500	22500	21500	28200	15200	21700	21738.96	35.96	-3225	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2976	8.10	1.14	12	0.07	2684.00	19063.00	30700	20240401	-29.15	20850	20241114	4.32	30700	-29.15	20240401	20850	4.32	20241114	30700	-29.15	20240401	20850	4.32	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
77	20241118	130440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	166318800	7647	44.69	22500	22500	21500	28200	15200	21700	21749.55	35.96	-2174	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2969	8.08	1.14	12	0.06	2684.00	19063.00	30700	20240401	-29.32	20850	20241114	4.08	30700	-29.32	20240401	20850	4.08	20241114	30700	-29.32	20240401	20850	4.08	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
78	20241118	120442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	132606850	6094	35.61	22500	22500	21500	28200	15200	21700	21760.23	35.96	-1283	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2976	8.10	1.14	12	0.04	2684.00	19063.00	30700	20240401	-29.15	20850	20241114	4.32	30700	-29.15	20240401	20850	4.32	20241114	30700	-29.15	20240401	20850	4.32	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
79	20241118	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	117973950	5419	31.67	22500	22500	21500	28200	15200	21700	21770.43	35.96	-1154	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2976	8.10	1.14	12	0.04	2684.00	19063.00	30700	20240401	-29.15	20850	20241114	4.32	30700	-29.15	20240401	20850	4.32	20241114	30700	-29.15	20240401	20850	4.32	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
80	20241118	100439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	61828900	2837	16.58	22500	22500	21500	28200	15200	21700	21793.76	35.96	-355	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2969	8.08	1.14	12	0.02	2684.00	19063.00	30700	20240401	-29.32	20850	20241114	4.08	30700	-29.32	20240401	20850	4.08	20241114	30700	-29.32	20240401	20850	4.08	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
81	20241118	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	30390050	1390	8.12	22500	22500	21500	28200	15200	21700	21863.35	35.96	-357	22100	21900	21500	21300	20900	22000	21400	68	6500	500	16490	50	1	13683782	2956	8.05	1.13	12	0.01	2684.00	19063.00	30700	20240401	-29.64	20850	20241114	3.60	30700	-29.64	20240401	20850	3.60	20241114	30700	-29.64	20240401	20850	3.60	20241114	0.53	N	041830	500	68 억	4920138	N	N	0	N	N
82	20241115	160450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	550	2	2.60	364076500	17110	60.40	21150	21700	21100	27450	14850	21150	21278.04	35.97	1809	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2969	8.08	1.14	12	0.13	2684.00	19063.00	30700	20240401	-29.32	20850	20241114	4.08	30700	-29.32	20240401	20850	4.08	20241114	30700	-29.32	20240401	20850	4.08	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
83	20241115	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	250	2	1.18	346447100	16290	57.50	21150	21500	21100	27450	14850	21150	21267.47	35.97	1911	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2928	7.97	1.12	12	0.12	2684.00	19063.00	30700	20240401	-30.29	20850	20241114	2.64	30700	-30.29	20240401	20850	2.64	20241114	30700	-30.29	20240401	20850	2.64	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
84	20241115	140458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	300	2	1.42	286676650	13497	47.65	21150	21500	21100	27450	14850	21150	21240.03	35.97	1189	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2935	7.99	1.13	12	0.10	2684.00	19063.00	30700	20240401	-30.13	20850	20241114	2.88	30700	-30.13	20240401	20850	2.88	20241114	30700	-30.13	20240401	20850	2.88	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
85	20241115	130457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	200	2	0.95	235956500	11119	39.25	21150	21500	21100	27450	14850	21150	21221.02	35.97	199	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2921	7.95	1.12	12	0.08	2684.00	19063.00	30700	20240401	-30.46	20850	20241114	2.40	30700	-30.46	20240401	20850	2.40	20241114	30700	-30.46	20240401	20850	2.40	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
86	20241115	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	200	2	0.95	197932800	9334	32.95	21150	21500	21100	27450	14850	21150	21205.57	35.97	-490	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2921	7.95	1.12	12	0.07	2684.00	19063.00	30700	20240401	-30.46	20850	20241114	2.40	30700	-30.46	20240401	20850	2.40	20241114	30700	-30.46	20240401	20850	2.40	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
87	20241115	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	50	2	0.24	98608000	4645	16.40	21150	21500	21100	27450	14850	21150	21228.85	35.97	-372	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2901	7.90	1.11	12	0.03	2684.00	19063.00	30700	20240401	-30.94	20850	20241114	1.68	30700	-30.94	20240401	20850	1.68	20241114	30700	-30.94	20240401	20850	1.68	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
88	20241115	100450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	100	2	0.47	59150450	2782	9.82	21150	21500	21150	27450	14850	21150	21261.84	35.97	-260	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2908	7.92	1.11	12	0.02	2684.00	19063.00	30700	20240401	-30.78	20850	20241114	1.92	30700	-30.78	20240401	20850	1.92	20241114	30700	-30.78	20240401	20850	1.92	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
89	20241115	090506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	100	2	0.47	8799900	416	1.47	21150	21250	21150	27450	14850	21150	21153.61	35.97	393	22150	21650	21250	20750	20350	21450	20550	68	6300	500	16070	50	1	13683782	2908	7.92	1.11	12	0.00	2684.00	19063.00	30700	20240401	-30.78	20850	20241114	1.92	30700	-30.78	20240401	20850	1.92	20241114	30700	-30.78	20240401	20850	1.92	20241114	0.54	N	041830	500	68 억	4921753	N	N	0	N	N
90	20241114	160445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21300	-150	5	-0.70	559853100	26182	39.86	21450	21750	20850	27850	15050	21450	21383.13	36.04	-5644	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2915	7.94	1.12	12	0.19	2684.00	19063.00	30700	20240401	-30.62	20850	20241114	2.16	30700	-30.62	20240401	20850	2.16	20241114	30700	-30.62	20240401	20850	2.16	20241114	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
91	20241114	150447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21600	150	2	0.70	504130500	23592	35.92	21450	21750	20850	27850	15050	21450	21368.71	36.04	-5219	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2956	8.05	1.13	12	0.17	2684.00	19063.00	30700	20240401	-29.64	20850	20241114	3.60	30700	-29.64	20240401	20850	3.60	20241114	30700	-29.64	20240401	20850	3.60	20241114	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
92	20241114	140444	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21500	50	2	0.23	405686350	19032	28.97	21450	21750	20850	27850	15050	21450	21316.01	36.04	-2166	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2942	8.01	1.13	12	0.14	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
93	20241114	130444	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21150	-300	5	-1.40	236142300	11158	16.99	21450	21750	20850	27850	15050	21450	21163.50	36.04	-2996	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2894	7.88	1.11	12	0.08	2684.00	19063.00	30700	20240401	-31.11	20850	20241114	1.44	30700	-31.11	20240401	20850	1.44	20241114	30700	-31.11	20240401	20850	1.44	20241114	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
94	20241114	120445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	-550	5	-2.56	190989200	9007	13.71	21450	21750	20900	27850	15050	21450	21204.53	36.04	-2897	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2860	7.79	1.10	12	0.07	2684.00	19063.00	30700	20240401	-31.92	20900	20241114	0.00	30700	-31.92	20240401	20900	0.00	20241114	30700	-31.92	20240401	20900	0.00	20241114	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
95	20241114	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-150	5	-0.70	67915550	3164	4.82	21450	21750	21300	27850	15050	21450	21465.09	36.04	-1296	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2915	7.94	1.12	12	0.02	2684.00	19063.00	30700	20240401	-30.62	21050	20241113	1.19	30700	-30.62	20240401	21050	1.19	20241113	30700	-30.62	20240401	21050	1.19	20241113	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
96	20241114	100504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-50	5	-0.23	5538750	258	0.39	21450	21550	21400	27850	15050	21450	21468.02	36.04	-59	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2928	7.97	1.12	12	0.00	2684.00	19063.00	30700	20240401	-30.29	21050	20241113	1.66	30700	-30.29	20240401	21050	1.66	20241113	30700	-30.29	20240401	21050	1.66	20241113	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
97	20241114	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	0	3	0.00	0	0	0.00	0	0	0	27850	15050	21450	0.00	36.04	0	22916	22182	21616	20882	20316	21900	20600	68	6400	500	16300	50	1	13683782	2935	7.99	1.13	12	0.00	2684.00	19063.00	30700	20240401	-30.13	21050	20241113	1.90	30700	-30.13	20240401	21050	1.90	20241113	30700	-30.13	20240401	21050	1.90	20241113	0.65	N	041830	500	68 억	4931045	N	N	0	N	N
98	20241113	160227	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21450	-150	5	-0.69	1427242950	65681	46.70	21650	22350	21050	28050	15150	21600	21730.15	36.09	-3958	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2935	7.99	1.13	12	0.48	2684.00	19063.00	30700	20240401	-30.13	21050	20241113	1.90	30700	-30.13	20240401	21050	1.90	20241113	30700	-30.13	20240401	21050	1.90	20241113	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
99	20241113	150245	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21300	-300	5	-1.39	1386360750	63768	45.34	21650	22350	21050	28050	15150	21600	21740.70	36.09	-3770	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2915	7.94	1.12	12	0.47	2684.00	19063.00	30700	20240401	-30.62	21050	20241113	1.19	30700	-30.62	20240401	21050	1.19	20241113	30700	-30.62	20240401	21050	1.19	20241113	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
100	20241113	140240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1114397100	51056	36.30	21650	22350	21450	28050	15150	21600	21826.96	36.09	-6123	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2942	8.01	1.13	12	0.37	2684.00	19063.00	30700	20240401	-29.97	21300	20241112	0.94	30700	-29.97	20240401	21300	0.94	20241112	30700	-29.97	20240401	21300	0.94	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
101	20241113	130239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-50	5	-0.23	846250750	38629	27.46	21650	22350	21450	28050	15150	21600	21907.14	36.09	-7209	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2949	8.03	1.13	12	0.28	2684.00	19063.00	30700	20240401	-29.80	21300	20241112	1.17	30700	-29.80	20240401	21300	1.17	20241112	30700	-29.80	20240401	21300	1.17	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
102	20241113	120236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	500	2	2.31	560180850	25534	18.15	21650	22350	21450	28050	15150	21600	21938.62	36.09	-7273	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	3024	8.23	1.16	12	0.19	2684.00	19063.00	30700	20240401	-28.01	21300	20241112	3.76	30700	-28.01	20240401	21300	3.76	20241112	30700	-28.01	20240401	21300	3.76	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
103	20241113	110235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	200	2	0.93	292192600	13441	9.56	21650	22150	21450	28050	15150	21600	21738.90	36.09	-6146	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2983	8.12	1.14	12	0.10	2684.00	19063.00	30700	20240401	-28.99	21300	20241112	2.35	30700	-28.99	20240401	21300	2.35	20241112	30700	-28.99	20240401	21300	2.35	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
104	20241113	100236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	150	2	0.69	190087600	8715	6.20	21650	22150	21500	28050	15150	21600	21811.54	36.09	-4368	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2976	8.10	1.14	12	0.06	2684.00	19063.00	30700	20240401	-29.15	21300	20241112	2.11	30700	-29.15	20240401	21300	2.11	20241112	30700	-29.15	20240401	21300	2.11	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
105	20241113	090231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	50	2	0.23	9617100	443	0.31	21650	21850	21650	28050	15150	21600	21709.03	36.09	-190	24533	23066	22183	20716	19833	22625	20275	68	6450	500	16410	50	1	13683782	2963	8.07	1.14	12	0.00	2684.00	19063.00	30700	20240401	-29.48	21300	20241112	1.64	30700	-29.48	20240401	21300	1.64	20241112	30700	-29.48	20240401	21300	1.64	20241112	0.59	N	041830	500	68 억	4937955	N	N	382	N	N
106	20241112	160431	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21600	-2000	5	-8.47	3111422750	140557	454.86	23650	23650	21300	30650	16550	23600	22138.38	36.23	-15007	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	2956	8.05	1.13	12	1.03	2684.00	19063.00	30700	20240401	-29.64	21300	20241112	1.41	30700	-29.64	20240401	21300	1.41	20241112	30700	-29.64	20240401	21300	1.41	20241112	0.57	N	041830	500	68 억	4958073	N	N	382	N	N
107	20241112	150433	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21600	-2000	5	-8.47	3031722800	136864	442.91	23650	23650	21300	30650	16550	23600	22151.35	36.23	-14870	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	2956	8.05	1.13	12	1.00	2684.00	19063.00	30700	20240401	-29.64	21300	20241112	1.41	30700	-29.64	20240401	21300	1.41	20241112	30700	-29.64	20240401	21300	1.41	20241112	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
108	20241112	140440	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21550	-2050	5	-8.69	2644200250	118760	384.32	23650	23650	21300	30650	16550	23600	22265.07	36.23	-18322	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	2949	8.03	1.13	12	0.87	2684.00	19063.00	30700	20240401	-29.80	21300	20241112	1.17	30700	-29.80	20240401	21300	1.17	20241112	30700	-29.80	20240401	21300	1.17	20241112	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
109	20241112	130435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-1750	5	-7.42	1996710900	88814	287.41	23650	23650	21850	30650	16550	23600	22481.94	36.23	-12325	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	2990	8.14	1.15	12	0.65	2684.00	19063.00	30700	20240401	-28.83	21400	20231106	2.10	30700	-28.83	20240401	21500	1.63	20240806	30700	-28.83	20240401	21500	1.63	20240806	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
110	20241112	120434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-1500	5	-6.36	1682794100	74550	241.25	23650	23650	22000	30650	16550	23600	22572.69	36.23	-7489	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	3024	8.23	1.16	12	0.54	2684.00	19063.00	30700	20240401	-28.01	21400	20231106	3.27	30700	-28.01	20240401	21500	2.79	20240806	30700	-28.01	20240401	21500	2.79	20240806	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
111	20241112	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-1200	5	-5.08	1255911500	55283	178.90	23650	23650	22200	30650	16550	23600	22717.86	36.23	-6672	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	3065	8.35	1.18	12	0.40	2684.00	19063.00	30700	20240401	-27.04	21400	20231106	4.67	30700	-27.04	20240401	21500	4.19	20240806	30700	-27.04	20240401	21500	4.19	20240806	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
112	20241112	100432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-850	5	-3.60	562267150	24442	79.10	23650	23650	22650	30650	16550	23600	23004.14	36.23	-916	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	3113	8.48	1.19	12	0.18	2684.00	19063.00	30700	20240401	-25.90	21400	20231106	6.31	30700	-25.90	20240401	21500	5.81	20240806	30700	-25.90	20240401	21500	5.81	20240806	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
113	20241112	090432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	0	3	0.00	26509100	1130	3.66	23650	23650	23200	30650	16550	23600	23459.38	36.23	-421	25000	24300	23800	23100	22600	24050	22850	68	7050	500	17930	50	1	13683782	3229	8.79	1.24	12	0.01	2684.00	19063.00	30700	20240401	-23.13	21400	20231106	10.28	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21500	9.77	20240806	0.57	N	041830	500	68 억	4958073	N	N	5	N	N
114	20241111	160430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-600	5	-2.48	729397250	30899	320.40	24150	24500	23300	31450	16950	24200	23605.85	36.25	-8917	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3229	8.79	1.24	12	0.23	2684.00	19063.00	30700	20240401	-23.13	21400	20231106	10.28	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21500	9.77	20240806	0.56	N	041830	500	68 억	4960935	N	N	5	N	N
115	20241111	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-850	5	-3.51	698967600	29600	306.93	24150	24500	23300	31450	16950	24200	23613.77	36.25	-9203	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3195	8.70	1.22	12	0.22	2684.00	19063.00	30700	20240401	-23.94	21400	20231106	9.11	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21500	8.60	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
116	20241111	140434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-700	5	-2.89	601791500	25450	263.89	24150	24500	23450	31450	16950	24200	23646.03	36.25	-9285	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3216	8.76	1.23	12	0.19	2684.00	19063.00	30700	20240401	-23.45	21400	20231106	9.81	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21500	9.30	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
117	20241111	130433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-650	5	-2.69	492052400	20789	215.56	24150	24500	23450	31450	16950	24200	23668.88	36.25	-8776	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3223	8.77	1.24	12	0.15	2684.00	19063.00	30700	20240401	-23.29	21400	20231106	10.05	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21500	9.53	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
118	20241111	120432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-650	5	-2.69	400870350	16912	175.36	24150	24500	23500	31450	16950	24200	23703.31	36.25	-7844	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3223	8.77	1.24	12	0.12	2684.00	19063.00	30700	20240401	-23.29	21400	20231106	10.05	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21500	9.53	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
119	20241111	110432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-650	5	-2.69	349074200	14714	152.57	24150	24500	23500	31450	16950	24200	23723.95	36.25	-7066	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3223	8.77	1.24	12	0.11	2684.00	19063.00	30700	20240401	-23.29	21400	20231106	10.05	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21500	9.53	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
120	20241111	100430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-650	5	-2.69	278482700	11717	121.50	24150	24500	23500	31450	16950	24200	23767.41	36.25	-6852	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3223	8.77	1.24	12	0.09	2684.00	19063.00	30700	20240401	-23.29	21400	20231106	10.05	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21500	9.53	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
121	20241111	090429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-150	5	-0.62	17558000	728	7.55	24150	24500	23950	31450	16950	24200	24118.13	36.25	-16	24700	24450	24300	24050	23900	24375	23975	68	7250	500	18390	50	1	13683782	3291	8.96	1.26	12	0.01	2684.00	19063.00	30700	20240401	-21.66	21400	20231106	12.38	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21500	11.86	20240806	0.56	N	041830	500	68 억	4960935	N	N	1	N	N
122	20241108	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	234336600	9644	64.93	24400	24550	24150	31650	17050	24350	24298.69	36.26	-1829	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3311	9.02	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21500	12.56	20240806	0.53	N	041830	500	68 억	4961989	N	N	1	N	N
123	20241108	150433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	191666100	7890	53.12	24400	24550	24150	31650	17050	24350	24292.28	36.26	-1644	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3318	9.04	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.01	21400	20231106	13.32	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21500	12.79	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
124	20241108	140431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	174587900	7186	48.38	24400	24550	24150	31650	17050	24350	24295.56	36.26	-1433	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3311	9.02	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21500	12.56	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
125	20241108	130431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	139388300	5734	38.60	24400	24550	24150	31650	17050	24350	24309.09	36.26	-1223	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3318	9.04	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.01	21400	20231106	13.32	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21500	12.79	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
126	20241108	120431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	125804900	5174	34.83	24400	24550	24150	31650	17050	24350	24314.82	36.26	-1127	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3311	9.02	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21500	12.56	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
127	20241108	110432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	104729300	4306	28.99	24400	24550	24150	31650	17050	24350	24321.71	36.26	-860	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3318	9.04	1.27	12	0.03	2684.00	19063.00	30700	20240401	-21.01	21400	20231106	13.32	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21500	12.79	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
128	20241108	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	50	2	0.21	64940350	2663	17.93	24400	24550	24200	31650	17050	24350	24386.16	36.26	-663	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3339	9.09	1.28	12	0.02	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21500	13.49	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
129	20241108	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	50	2	0.21	1291300	53	0.36	24400	24400	24300	31650	17050	24350	24364.15	36.26	-12	24716	24532	24316	24132	23916	24625	24225	68	7300	500	18500	50	1	13683782	3339	9.09	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21500	13.49	20240806	0.53	N	041830	500	68 억	4961989	N	N	8	N	N
130	20241107	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	250	2	1.04	361750100	14853	69.77	24100	24500	24100	31300	16900	24100	24355.37	36.23	4250	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3332	9.07	1.28	12	0.11	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21500	13.26	20240806	0.55	N	041830	500	68 억	4957702	N	N	8	N	N
131	20241107	150429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	250	2	1.04	319229100	13101	61.54	24100	24500	24100	31300	16900	24100	24366.79	36.23	3811	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3332	9.07	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21500	13.26	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
132	20241107	140431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	250	2	1.04	264257950	10842	50.93	24100	24500	24100	31300	16900	24100	24373.57	36.23	2601	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3332	9.07	1.28	12	0.08	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21500	13.26	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
133	20241107	130432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	350	2	1.45	221820200	9101	42.75	24100	24500	24100	31300	16900	24100	24373.20	36.23	2060	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3346	9.11	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.36	21400	20231106	14.25	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21500	13.72	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
134	20241107	120429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	250	2	1.04	172028800	7064	33.18	24100	24500	24100	31300	16900	24100	24352.92	36.23	911	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3332	9.07	1.28	12	0.05	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21500	13.26	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
135	20241107	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	200	2	0.83	148926100	6116	28.73	24100	24500	24100	31300	16900	24100	24350.29	36.23	505	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3325	9.05	1.27	12	0.04	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21500	13.02	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
136	20241107	100428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	400	2	1.66	108892400	4470	21.00	24100	24500	24100	31300	16900	24100	24360.77	36.23	466	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3353	9.13	1.29	12	0.03	2684.00	19063.00	30700	20240401	-20.20	21400	20231106	14.49	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21500	13.95	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
137	20241107	090429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	0	3	0.00	4025300	167	0.78	24100	24200	24100	31300	16900	24100	24103.61	36.23	6	24633	24366	24183	23916	23733	24275	23825	68	7200	500	18310	50	1	13683782	3298	8.98	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.50	21400	20231106	12.62	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21500	12.09	20240806	0.55	N	041830	500	68 억	4957702	N	N	0	N	N
138	20241106	160431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	514155350	21288	150.28	24450	24450	24000	31700	17100	24400	24152.36	36.20	2615	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3298	8.98	1.26	12	0.16	2684.00	19063.00	30700	20240401	-21.50	21400	20231106	12.62	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21400	12.62	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
139	20241106	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-150	5	-0.61	449409350	18605	131.34	24450	24450	24000	31700	17100	24400	24155.30	36.20	2497	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3318	9.04	1.27	12	0.14	2684.00	19063.00	30700	20240401	-21.01	21400	20231106	13.32	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21400	13.32	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
140	20241106	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	364355450	15098	106.58	24450	24450	24000	31700	17100	24400	24132.70	36.20	1910	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3298	8.98	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.50	21400	20231106	12.62	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21400	12.62	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
141	20241106	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	209276900	8660	61.13	24450	24450	24050	31700	17100	24400	24165.92	36.20	-13	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3311	9.02	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21400	13.08	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
142	20241106	120430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	159971350	6615	46.70	24450	24450	24050	31700	17100	24400	24183.12	36.20	109	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3305	9.00	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.34	21400	20231106	12.85	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21400	12.85	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
143	20241106	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	100863000	4170	29.44	24450	24450	24050	31700	17100	24400	24187.77	36.20	-239	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3305	9.00	1.27	12	0.03	2684.00	19063.00	30700	20240401	-21.34	21400	20231106	12.85	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21400	12.85	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
144	20241106	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-100	5	-0.41	57235400	2362	16.67	24450	24450	24050	31700	17100	24400	24231.75	36.20	-473	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3325	9.05	1.27	12	0.02	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
145	20241106	090432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	0	3	0.00	146600	6	0.04	24450	24450	24400	31700	17100	24400	24433.33	36.20	-2	25066	24732	24466	24132	23866	24600	24000	68	7300	500	18540	50	1	13683782	3339	9.09	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.54	N	041830	500	68 억	4953516	N	N	10	N	N
146	20241105	160421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-50	5	-0.20	346204250	14163	97.53	24500	24800	24200	31750	17150	24450	24444.27	36.15	1532	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.53	N	041830	500	68 억	4947004	N	N	10	N	N
147	20241105	150429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-150	5	-0.61	331913050	13575	93.49	24500	24800	24250	31750	17150	24450	24450.32	36.15	1924	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3325	9.05	1.27	12	0.10	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
148	20241105	140425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-150	5	-0.61	307528900	12571	86.57	24500	24800	24250	31750	17150	24450	24463.36	36.15	1928	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3325	9.05	1.27	12	0.09	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
149	20241105	130428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	0	3	0.00	237584200	9704	66.83	24500	24800	24250	31750	17150	24450	24483.12	36.15	2451	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3346	9.11	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.36	21400	20231106	14.25	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21400	14.25	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
150	20241105	120426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-50	5	-0.20	210765150	8607	59.27	24500	24800	24250	31750	17150	24450	24487.64	36.15	2465	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3339	9.09	1.28	12	0.06	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
151	20241105	110417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-100	5	-0.41	186630300	7617	52.46	24500	24800	24250	31750	17150	24450	24501.81	36.15	2387	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3332	9.07	1.28	12	0.06	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21400	13.79	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
152	20241105	100425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-150	5	-0.61	158109750	6446	44.39	24500	24800	24250	31750	17150	24450	24528.35	36.15	2171	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3325	9.05	1.27	12	0.05	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
153	20241105	090422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-50	5	-0.20	976600	40	0.28	24500	24500	24400	31750	17150	24450	24415.00	36.15	-11	24983	24716	24333	24066	23683	24850	24200	68	7300	500	18580	50	1	13683782	3339	9.09	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.53	N	041830	500	68 억	4947004	N	N	11	N	N
154	20241104	160419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	350	2	1.45	353611350	14497	145.96	24100	24600	23950	31300	16900	24100	24392.08	36.11	3814	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3346	9.11	1.28	12	0.11	2684.00	19063.00	30700	20240401	-20.36	21400	20231106	14.25	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21400	14.25	20231106	0.53	N	041830	500	68 억	4941458	N	N	11	N	N
155	20241104	150429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	300	2	1.24	329792050	13521	136.14	24100	24600	23950	31300	16900	24100	24391.14	36.11	3711	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
156	20241104	140421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	400	2	1.66	242475650	9943	100.11	24100	24600	23950	31300	16900	24100	24386.63	36.11	2941	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3353	9.13	1.29	12	0.07	2684.00	19063.00	30700	20240401	-20.20	21400	20231106	14.49	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21400	14.49	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
157	20241104	130355	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	400	2	1.66	220809450	9058	91.20	24100	24600	23950	31300	16900	24100	24377.35	36.11	2584	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3353	9.13	1.29	12	0.07	2684.00	19063.00	30700	20240401	-20.20	21400	20231106	14.49	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21400	14.49	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
158	20241104	120414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	300	2	1.24	181986150	7472	75.23	24100	24600	23950	31300	16900	24100	24355.82	36.11	1805	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3339	9.09	1.28	12	0.05	2684.00	19063.00	30700	20240401	-20.52	21400	20231106	14.02	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
159	20241104	110413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	200	2	0.83	121178350	4980	50.14	24100	24600	23950	31300	16900	24100	24333.10	36.11	634	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3325	9.05	1.27	12	0.04	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
160	20241104	100410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	350	2	1.45	92441050	3801	38.27	24100	24600	23950	31300	16900	24100	24320.31	36.11	569	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3346	9.11	1.28	12	0.03	2684.00	19063.00	30700	20240401	-20.36	21400	20231106	14.25	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21400	14.25	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
161	20241104	090414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-100	5	-0.41	7194050	299	3.01	24100	24150	24000	31300	16900	24100	24060.10	36.11	35	24666	24382	24216	23932	23766	24300	23850	68	7200	500	18310	50	1	13683782	3284	8.94	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.82	21400	20231106	12.15	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21400	12.15	20231106	0.53	N	041830	500	68 억	4941458	N	N	0	N	N
162	20241101	160401	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	236742000	9776	108.18	24300	24500	24050	31700	17100	24400	24216.65	36.09	-1645	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3298	8.98	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.50	21400	20231106	12.62	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21400	12.62	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
163	20241101	150412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	191197550	7889	87.30	24300	24500	24050	31700	17100	24400	24235.97	36.09	-889	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3311	9.02	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21400	13.08	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
164	20241101	140404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	183520600	7572	83.79	24300	24500	24050	31700	17100	24400	24236.74	36.09	-833	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3305	9.00	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.34	21400	20231106	12.85	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21400	12.85	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
165	20241101	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-100	5	-0.41	110470600	4557	50.43	24300	24500	24050	31700	17100	24400	24241.96	36.09	-787	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3325	9.05	1.27	12	0.03	2684.00	19063.00	30700	20240401	-20.85	21400	20231106	13.55	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
166	20241101	120442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-50	5	-0.20	101419150	4185	46.31	24300	24500	24050	31700	17100	24400	24233.97	36.09	-756	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3332	9.07	1.28	12	0.03	2684.00	19063.00	30700	20240401	-20.68	21400	20231106	13.79	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21400	13.79	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
167	20241101	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	86080650	3551	39.29	24300	24500	24050	31700	17100	24400	24241.24	36.09	-833	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3298	8.98	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.50	21400	20231106	12.62	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21400	12.62	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
168	20241101	100442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	55745050	2293	25.37	24300	24500	24100	31700	17100	24400	24310.97	36.09	-571	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3311	9.02	1.27	12	0.02	2684.00	19063.00	30700	20240401	-21.17	21400	20231106	13.08	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21400	13.08	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N
169	20241101	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	652350	27	0.30	24300	24300	24150	31700	17100	24400	24161.11	36.09	-24	25000	24700	24400	24100	23800	24550	23950	68	7300	500	18540	50	1	13683782	3305	9.00	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.34	21400	20231106	12.85	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21400	12.85	20231106	0.50	N	041830	500	68 억	4938838	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History