KissMeData/100120/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	160816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-250	5	-1.18	116557050	5575	95.30	21100	21100	20800	27400	14800	21100	20907.09	34.14	-241	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2085	14.17	0.86	12	0.06	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
3	20241129	150835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-250	5	-1.18	98337850	4701	80.36	21100	21100	20800	27400	14800	21100	20918.50	34.14	-109	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2085	14.17	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
4	20241129	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-200	5	-0.95	79477850	3797	64.91	21100	21100	20800	27400	14800	21100	20931.75	34.14	-102	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2090	14.21	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
5	20241129	130835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-200	5	-0.95	75686950	3615	61.79	21100	21100	20800	27400	14800	21100	20936.92	34.14	-102	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2090	14.21	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
6	20241129	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-250	5	-1.18	72997200	3486	59.59	21100	21100	20800	27400	14800	21100	20940.10	34.14	-102	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2085	14.17	0.86	12	0.03	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
7	20241129	110838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	66825400	3190	54.53	21100	21100	20800	27400	14800	21100	20948.40	34.14	-15	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2080	14.14	0.86	12	0.03	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
8	20241129	100832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	51513700	2457	42.00	21100	21100	20800	27400	14800	21100	20966.10	34.14	33	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
9	20241129	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	3586700	170	2.91	21100	21100	21050	27400	14800	21100	21098.24	34.14	-1	21466	21282	21116	20932	20766	21200	20850	50	6300	500	16030	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억	3414597	N	N	0	N	N
10	20241128	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	123173250	5849	135.08	21250	21300	20950	27300	14700	21000	21058.82	34.14	331	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
11	20241128	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	72198250	3433	79.28	21250	21300	20950	27300	14700	21000	21030.66	34.14	296	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
12	20241128	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	64636700	3074	70.99	21250	21300	20950	27300	14700	21000	21026.90	34.14	296	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
13	20241128	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	50	2	0.24	61030650	2903	67.04	21250	21300	20950	27300	14700	21000	21023.30	34.14	296	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
14	20241128	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-50	5	-0.24	44742950	2126	49.10	21250	21300	20950	27300	14700	21000	21045.60	34.14	201	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2095	14.24	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
15	20241128	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	0	3	0.00	38958500	1850	42.73	21250	21300	20950	27300	14700	21000	21058.65	34.14	226	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
16	20241128	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	21284000	1009	23.30	21250	21300	21000	27300	14700	21000	21094.15	34.14	-2	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
17	20241128	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	50	2	0.24	4138350	196	4.53	21250	21300	21000	27300	14700	21000	21114.03	34.14	8	21633	21316	21033	20716	20433	21175	20575	50	6300	500	15960	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억	3414234	N	N	0	N	N
18	20241127	160817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-50	5	-0.24	90630550	4315	76.06	21350	21350	20750	27350	14750	21050	21003.60	34.14	-241	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
19	20241127	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-50	5	-0.24	86009750	4095	72.18	21350	21350	20750	27350	14750	21050	21003.60	34.14	-160	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
20	20241127	140831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	100	2	0.48	72283000	3442	60.67	21350	21350	20750	27350	14750	21050	21000.29	34.14	-54	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2115	14.38	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.55	20050	20241115	5.49	30900	-31.55	20240329	20050	5.49	20241115	30900	-31.55	20240329	20050	5.49	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
21	20241127	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	50	2	0.24	65582350	3124	55.07	21350	21350	20750	27350	14750	21050	20993.07	34.14	61	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2110	14.34	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
22	20241127	120833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	50	2	0.24	59609700	2841	50.08	21350	21350	20750	27350	14750	21050	20981.94	34.14	-19	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2110	14.34	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
23	20241127	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-50	5	-0.24	42118050	2011	35.45	21350	21350	20750	27350	14750	21050	20943.83	34.14	46	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
24	20241127	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	0	3	0.00	22059850	1052	18.54	21350	21350	20750	27350	14750	21050	20969.44	34.14	-59	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2105	14.31	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
25	20241127	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	0	3	0.00	4514450	214	3.77	21350	21350	21000	27350	14750	21050	21095.56	34.14	-109	21483	21266	21133	20916	20783	21200	20850	50	6300	500	15990	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.46	N	100120	500	50 억	3414816	N	N	0	N	N
26	20241126	160818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-100	5	-0.47	119572800	5664	91.44	21300	21350	21000	27450	14850	21150	21111.04	34.16	-2048	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2105	14.31	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
27	20241126	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	0	3	0.00	106485950	5043	81.42	21300	21350	21000	27450	14850	21150	21115.60	34.16	-1819	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2115	14.38	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.55	20050	20241115	5.49	30900	-31.55	20240329	20050	5.49	20241115	30900	-31.55	20240329	20050	5.49	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
28	20241126	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-50	5	-0.24	77364250	3662	59.12	21300	21350	21000	27450	14850	21150	21126.23	34.16	-1647	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2110	14.34	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
29	20241126	130823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-50	5	-0.24	61074300	2888	46.63	21300	21350	21050	27450	14850	21150	21147.61	34.16	-1036	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2110	14.34	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
30	20241126	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	0	3	0.00	52988250	2505	40.44	21300	21350	21050	27450	14850	21150	21152.99	34.16	-795	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2115	14.38	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.55	20050	20241115	5.49	30900	-31.55	20240329	20050	5.49	20241115	30900	-31.55	20240329	20050	5.49	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
31	20241126	110833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	50	2	0.24	50440450	2385	38.51	21300	21350	21050	27450	14850	21150	21149.04	34.16	-795	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2120	14.41	0.88	12	0.02	1471.00	24138.00	30900	20240329	-31.39	20050	20241115	5.74	30900	-31.39	20240329	20050	5.74	20241115	30900	-31.39	20240329	20050	5.74	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
32	20241126	100837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	50	2	0.24	26498850	1251	20.20	21300	21350	21050	27450	14850	21150	21182.13	34.16	-108	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2120	14.41	0.88	12	0.01	1471.00	24138.00	30900	20240329	-31.39	20050	20241115	5.74	30900	-31.39	20240329	20050	5.74	20241115	30900	-31.39	20240329	20050	5.74	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
33	20241126	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-50	5	-0.24	1507950	71	1.15	21300	21300	21050	27450	14850	21150	21238.73	34.16	10	21616	21382	21116	20882	20616	21500	21000	50	6300	500	16070	50	1	10001865	2110	14.34	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.42	N	100120	500	50 억	3416775	N	N	0	N	N
34	20241125	160807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	150	2	0.71	130577700	6174	26.58	21000	21350	20850	27300	14700	21000	21149.61	34.15	1453	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2115	14.38	0.88	12	0.06	1471.00	24138.00	30900	20240329	-31.55	20050	20241115	5.49	30900	-31.55	20240329	20050	5.49	20241115	30900	-31.55	20240329	20050	5.49	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
35	20241125	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	50	2	0.24	127470200	6027	25.95	21000	21350	20850	27300	14700	21000	21149.86	34.15	1477	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2105	14.31	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
36	20241125	140821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	250	2	1.19	103226150	4877	21.00	21000	21350	20850	27300	14700	21000	21165.91	34.15	1370	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2125	14.45	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.23	20050	20241115	5.99	30900	-31.23	20240329	20050	5.99	20241115	30900	-31.23	20240329	20050	5.99	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
37	20241125	130815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	200	2	0.95	80368050	3800	16.36	21000	21350	20850	27300	14700	21000	21149.49	34.15	670	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2120	14.41	0.88	12	0.04	1471.00	24138.00	30900	20240329	-31.39	20050	20241115	5.74	30900	-31.39	20240329	20050	5.74	20241115	30900	-31.39	20240329	20050	5.74	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
38	20241125	120825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	250	2	1.19	56032700	2653	11.42	21000	21350	20850	27300	14700	21000	21120.51	34.15	154	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2125	14.45	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.23	20050	20241115	5.99	30900	-31.23	20240329	20050	5.99	20241115	30900	-31.23	20240329	20050	5.99	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
39	20241125	110818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	250	2	1.19	46612750	2210	9.52	21000	21350	20850	27300	14700	21000	21091.74	34.15	198	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2125	14.45	0.88	12	0.02	1471.00	24138.00	30900	20240329	-31.23	20050	20241115	5.99	30900	-31.23	20240329	20050	5.99	20241115	30900	-31.23	20240329	20050	5.99	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
40	20241125	100808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	100	2	0.48	33693200	1602	6.90	21000	21350	20850	27300	14700	21000	21031.96	34.15	62	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2110	14.34	0.87	12	0.02	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
41	20241125	090810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	350	2	1.67	1940700	92	0.40	21000	21350	21000	27300	14700	21000	21094.57	34.15	44	22033	21516	21233	20716	20433	21375	20575	50	6300	500	15960	50	1	10001865	2135	14.51	0.88	12	0.00	1471.00	24138.00	30900	20240329	-30.91	20050	20241115	6.48	30900	-30.91	20240329	20050	6.48	20241115	30900	-30.91	20240329	20050	6.48	20241115	0.42	N	100120	500	50 억	3415326	N	N	4	N	N
42	20241122	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-800	5	-3.67	490930550	23036	251.90	21550	21750	20950	28300	15300	21800	21311.77	34.14	1669	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2100	14.28	0.87	12	0.23	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.46	N	100120	500	50 억	3414158	N	N	4	N	N
43	20241122	150736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-800	5	-3.67	444129900	20808	227.53	21550	21750	21000	28300	15300	21800	21344.19	34.14	1404	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2100	14.28	0.87	12	0.21	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
44	20241122	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	220136550	10227	111.83	21550	21750	21400	28300	15300	21800	21525.04	34.14	1218	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2150	14.62	0.89	12	0.10	1471.00	24138.00	30900	20240329	-30.42	20050	20241115	7.23	30900	-30.42	20240329	20050	7.23	20241115	30900	-30.42	20240329	20050	7.23	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
45	20241122	130735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-200	5	-0.92	167113750	7764	84.90	21550	21750	21400	28300	15300	21800	21524.18	34.14	2185	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2160	14.68	0.89	12	0.08	1471.00	24138.00	30900	20240329	-30.10	20050	20241115	7.73	30900	-30.10	20240329	20050	7.73	20241115	30900	-30.10	20240329	20050	7.73	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
46	20241122	120739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-150	5	-0.69	160557650	7461	81.59	21550	21750	21400	28300	15300	21800	21519.59	34.14	2101	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2165	14.72	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.94	20050	20241115	7.98	30900	-29.94	20240329	20050	7.98	20241115	30900	-29.94	20240329	20050	7.98	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
47	20241122	110732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-250	5	-1.15	143740150	6681	73.06	21550	21750	21400	28300	15300	21800	21514.77	34.14	1967	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2155	14.65	0.89	12	0.07	1471.00	24138.00	30900	20240329	-30.26	20050	20241115	7.48	30900	-30.26	20240329	20050	7.48	20241115	30900	-30.26	20240329	20050	7.48	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
48	20241122	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	106480950	4953	54.16	21550	21700	21400	28300	15300	21800	21498.27	34.14	1893	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2170	14.75	0.90	12	0.05	1471.00	24138.00	30900	20240329	-29.77	20050	20241115	8.23	30900	-29.77	20240329	20050	8.23	20241115	30900	-29.77	20240329	20050	8.23	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
49	20241122	090740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	36610200	1704	18.63	21550	21650	21400	28300	15300	21800	21484.86	34.14	637	22666	22232	21766	21332	20866	22450	21550	50	6500	500	16560	50	1	10001865	2150	14.62	0.89	12	0.02	1471.00	24138.00	30900	20240329	-30.42	20050	20241115	7.23	30900	-30.42	20240329	20050	7.23	20241115	30900	-30.42	20240329	20050	7.23	20241115	0.46	N	100120	500	50 억	3414158	N	N	1	N	N
50	20241121	160732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	150	2	0.69	190288900	8774	37.36	21650	22200	21300	28100	15200	21650	21687.61	34.14	-565	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2180	14.82	0.90	12	0.09	1471.00	24138.00	30900	20240329	-29.45	20050	20241115	8.73	30900	-29.45	20240329	20050	8.73	20241115	30900	-29.45	20240329	20050	8.73	20241115	0.44	N	100120	500	50 억	3414613	N	N	1	N	N
51	20241121	150748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	100	2	0.46	175265650	8082	34.41	21650	22200	21300	28100	15200	21650	21685.93	34.14	-564	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2175	14.79	0.90	12	0.08	1471.00	24138.00	30900	20240329	-29.61	20050	20241115	8.48	30900	-29.61	20240329	20050	8.48	20241115	30900	-29.61	20240329	20050	8.48	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
52	20241121	140749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	0	3	0.00	149046650	6875	29.28	21650	22200	21300	28100	15200	21650	21679.51	34.14	-350	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2165	14.72	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.94	20050	20241115	7.98	30900	-29.94	20240329	20050	7.98	20241115	30900	-29.94	20240329	20050	7.98	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
53	20241121	130740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	200	2	0.92	131362400	6061	25.81	21650	22200	21300	28100	15200	21650	21673.39	34.14	-156	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2185	14.85	0.91	12	0.06	1471.00	24138.00	30900	20240329	-29.29	20050	20241115	8.98	30900	-29.29	20240329	20050	8.98	20241115	30900	-29.29	20240329	20050	8.98	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
54	20241121	120740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	300	2	1.39	107817900	4981	21.21	21650	22200	21300	28100	15200	21650	21645.83	34.14	37	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2195	14.92	0.91	12	0.05	1471.00	24138.00	30900	20240329	-28.96	20050	20241115	9.48	30900	-28.96	20240329	20050	9.48	20241115	30900	-28.96	20240329	20050	9.48	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
55	20241121	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	200	2	0.92	90926900	4205	17.91	21650	22200	21300	28100	15200	21650	21623.52	34.14	-199	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2185	14.85	0.91	12	0.04	1471.00	24138.00	30900	20240329	-29.29	20050	20241115	8.98	30900	-29.29	20240329	20050	8.98	20241115	30900	-29.29	20240329	20050	8.98	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
56	20241121	100743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-50	5	-0.23	55730950	2598	11.06	21650	21700	21300	28100	15200	21650	21451.48	34.14	60	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2160	14.68	0.89	12	0.03	1471.00	24138.00	30900	20240329	-30.10	20050	20241115	7.73	30900	-30.10	20240329	20050	7.73	20241115	30900	-30.10	20240329	20050	7.73	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
57	20241121	090742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-150	5	-0.69	16313100	756	3.22	21650	21650	21500	28100	15200	21650	21578.17	34.14	219	22683	22166	21883	21366	21083	22025	21225	50	6450	500	16450	50	1	10001865	2150	14.62	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.42	20050	20241115	7.23	30900	-30.42	20240329	20050	7.23	20241115	30900	-30.42	20240329	20050	7.23	20241115	0.44	N	100120	500	50 억	3414613	N	N	7	N	N
58	20241120	160736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	50	2	0.23	510301500	23219	11.82	22200	22400	21600	28050	15150	21600	21977.78	34.13	2133	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2165	14.72	0.90	12	0.23	1471.00	24138.00	30900	20240329	-29.94	20050	20241115	7.98	30900	-29.94	20240329	20050	7.98	20241115	30900	-29.94	20240329	20050	7.98	20241115	0.48	N	100120	500	50 억	3413618	N	N	7	N	N
59	20241120	150747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	200	2	0.93	448357800	20361	10.36	22200	22400	21600	28050	15150	21600	22020.42	34.13	1547	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2180	14.82	0.90	12	0.20	1471.00	24138.00	30900	20240329	-29.45	20050	20241115	8.73	30900	-29.45	20240329	20050	8.73	20241115	30900	-29.45	20240329	20050	8.73	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
60	20241120	140748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	500	2	2.31	375764300	17029	8.67	22200	22400	21850	28050	15150	21600	22066.14	34.13	1246	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2210	15.02	0.92	12	0.17	1471.00	24138.00	30900	20240329	-28.48	20050	20241115	10.22	30900	-28.48	20240329	20050	10.22	20241115	30900	-28.48	20240329	20050	10.22	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
61	20241120	130750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	400	2	1.85	348666300	15794	8.04	22200	22400	21850	28050	15150	21600	22075.87	34.13	1291	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2200	14.96	0.91	12	0.16	1471.00	24138.00	30900	20240329	-28.80	20050	20241115	9.73	30900	-28.80	20240329	20050	9.73	20241115	30900	-28.80	20240329	20050	9.73	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
62	20241120	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	600	2	2.78	325562450	14745	7.50	22200	22400	21850	28050	15150	21600	22079.52	34.13	1110	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2220	15.09	0.92	12	0.15	1471.00	24138.00	30900	20240329	-28.16	20050	20241115	10.72	30900	-28.16	20240329	20050	10.72	20241115	30900	-28.16	20240329	20050	10.72	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
63	20241120	110750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	400	2	1.85	269354650	12215	6.22	22200	22300	21850	28050	15150	21600	22051.14	34.13	732	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2200	14.96	0.91	12	0.12	1471.00	24138.00	30900	20240329	-28.80	20050	20241115	9.73	30900	-28.80	20240329	20050	9.73	20241115	30900	-28.80	20240329	20050	9.73	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
64	20241120	100749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	500	2	2.31	216979000	9837	5.01	22200	22300	21850	28050	15150	21600	22057.44	34.13	280	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2210	15.02	0.92	12	0.10	1471.00	24138.00	30900	20240329	-28.48	20050	20241115	10.22	30900	-28.48	20240329	20050	10.22	20241115	30900	-28.48	20240329	20050	10.22	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
65	20241120	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	300	2	1.39	84393550	3832	1.95	22200	22200	21900	28050	15150	21600	22023.37	34.13	151	25933	23766	22533	20366	19133	23300	19900	50	6450	500	16410	50	1	10001865	2190	14.89	0.91	12	0.04	1471.00	24138.00	30900	20240329	-29.13	20050	20241115	9.23	30900	-29.13	20240329	20050	9.23	20241115	30900	-29.13	20240329	20050	9.23	20241115	0.48	N	100120	500	50 억	3413618	N	N	2	N	N
66	20241119	160706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	850	2	4.10	4488272450	195115	1768.95	21600	24700	21300	26950	14550	20750	23003.92	34.16	-3371	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2160	14.68	0.89	12	1.95	1471.00	24138.00	30900	20240329	-30.10	20050	20241115	7.73	30900	-30.10	20240329	20050	7.73	20241115	30900	-30.10	20240329	20050	7.73	20241115	0.45	N	100120	500	50 억	3416987	N	N	2	N	N
67	20241119	150718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	750	2	3.61	4441666950	192954	1749.36	21600	24700	21300	26950	14550	20750	23019.30	34.16	-3422	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2150	14.62	0.89	12	1.93	1471.00	24138.00	30900	20240329	-30.42	20050	20241115	7.23	30900	-30.42	20240329	20050	7.23	20241115	30900	-30.42	20240329	20050	7.23	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
68	20241119	140717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	1250	2	6.02	4279051300	185472	1681.52	21600	24700	21300	26950	14550	20750	23071.14	34.16	-4394	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2200	14.96	0.91	12	1.85	1471.00	24138.00	30900	20240329	-28.80	20050	20241115	9.73	30900	-28.80	20240329	20050	9.73	20241115	30900	-28.80	20240329	20050	9.73	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
69	20241119	130720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	950	2	4.58	4184463650	181185	1642.66	21600	24700	21300	26950	14550	20750	23094.98	34.16	-4266	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2170	14.75	0.90	12	1.81	1471.00	24138.00	30900	20240329	-29.77	20050	20241115	8.23	30900	-29.77	20240329	20050	8.23	20241115	30900	-29.77	20240329	20050	8.23	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
70	20241119	120711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	900	2	4.34	4111764900	177851	1612.43	21600	24700	21300	26950	14550	20750	23119.16	34.16	-4347	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2165	14.72	0.90	12	1.78	1471.00	24138.00	30900	20240329	-29.94	20050	20241115	7.98	30900	-29.94	20240329	20050	7.98	20241115	30900	-29.94	20240329	20050	7.98	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
71	20241119	110721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	1000	2	4.82	4048696100	174956	1586.18	21600	24700	21300	26950	14550	20750	23141.22	34.16	-4328	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2175	14.79	0.90	12	1.75	1471.00	24138.00	30900	20240329	-29.61	20050	20241115	8.48	30900	-29.61	20240329	20050	8.48	20241115	30900	-29.61	20240329	20050	8.48	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
72	20241119	100740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	1450	2	6.99	3753535250	161576	1464.88	21600	24700	21300	26950	14550	20750	23230.77	34.16	-4605	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2220	15.09	0.92	12	1.62	1471.00	24138.00	30900	20240329	-28.16	20050	20241115	10.72	30900	-28.16	20240329	20050	10.72	20241115	30900	-28.16	20240329	20050	10.72	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
73	20241119	090733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	2200	2	10.60	2630344350	111771	1013.34	21600	24700	21300	26950	14550	20750	23533.33	34.16	-5245	21350	21050	20550	20250	19750	21200	20400	50	6200	500	15770	50	1	10001865	2295	15.60	0.95	12	1.12	1471.00	24138.00	30900	20240329	-25.73	20050	20241115	14.46	30900	-25.73	20240329	20050	14.46	20241115	30900	-25.73	20240329	20050	14.46	20241115	0.45	N	100120	500	50 억	3416987	N	N	1	N	N
74	20241118	160710	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20750	450	2	2.22	214383350	10440	54.82	20400	20850	20050	26350	14250	20300	20534.78	34.17	-325	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2075	14.11	0.86	12	0.10	1471.00	24138.00	30900	20240329	-32.85	20050	20241118	3.49	30900	-32.85	20240329	20050	3.49	20241118	30900	-32.85	20240329	20050	3.49	20241118	0.47	N	100120	500	50 억	3417264	N	N	1	N	N
75	20241118	150718	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20600	300	2	1.48	194875100	9500	49.88	20400	20850	20050	26350	14250	20300	20513.17	34.17	-350	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2060	14.00	0.85	12	0.09	1471.00	24138.00	30900	20240329	-33.33	20050	20241118	2.74	30900	-33.33	20240329	20050	2.74	20241118	30900	-33.33	20240329	20050	2.74	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
76	20241118	140720	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20600	300	2	1.48	145307700	7109	37.33	20400	20700	20050	26350	14250	20300	20439.96	34.17	122	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2060	14.00	0.85	12	0.07	1471.00	24138.00	30900	20240329	-33.33	20050	20241118	2.74	30900	-33.33	20240329	20050	2.74	20241118	30900	-33.33	20240329	20050	2.74	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
77	20241118	130718	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20550	250	2	1.23	113953200	5582	29.31	20400	20700	20050	26350	14250	20300	20414.40	34.17	376	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2055	13.97	0.85	12	0.06	1471.00	24138.00	30900	20240329	-33.50	20050	20241118	2.49	30900	-33.50	20240329	20050	2.49	20241118	30900	-33.50	20240329	20050	2.49	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
78	20241118	120721	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20500	200	2	0.99	95564350	4686	24.61	20400	20700	20050	26350	14250	20300	20393.59	34.17	377	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2050	13.94	0.85	12	0.05	1471.00	24138.00	30900	20240329	-33.66	20050	20241118	2.24	30900	-33.66	20240329	20050	2.24	20241118	30900	-33.66	20240329	20050	2.24	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
79	20241118	110720	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20650	350	2	1.72	72273000	3554	18.66	20400	20700	20050	26350	14250	20300	20335.68	34.17	555	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2065	14.04	0.86	12	0.04	1471.00	24138.00	30900	20240329	-33.17	20050	20241118	2.99	30900	-33.17	20240329	20050	2.99	20241118	30900	-33.17	20240329	20050	2.99	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
80	20241118	100713	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20550	250	2	1.23	56584550	2794	14.67	20400	20650	20050	26350	14250	20300	20252.17	34.17	489	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2055	13.97	0.85	12	0.03	1471.00	24138.00	30900	20240329	-33.50	20050	20241118	2.49	30900	-33.50	20240329	20050	2.49	20241118	30900	-33.50	20240329	20050	2.49	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
81	20241118	090711	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20250	-50	5	-0.25	18418850	916	4.81	20400	20400	20050	26350	14250	20300	20107.91	34.17	436	20866	20582	20316	20032	19766	20725	20175	50	6050	500	15420	50	1	10001865	2025	13.77	0.84	12	0.01	1471.00	24138.00	30900	20240329	-34.47	20050	20241118	1.00	30900	-34.47	20240329	20050	1.00	20241118	30900	-34.47	20240329	20050	1.00	20241118	0.47	N	100120	500	50 억	3417264	N	N	0	N	N
82	20241115	160733	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	-200	5	-0.98	384816900	19018	64.34	20150	20600	20050	26650	14350	20500	20234.25	34.15	1606	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2030	13.80	0.84	12	0.19	1471.00	24138.00	30900	20240329	-34.30	20050	20241115	1.25	30900	-34.30	20240329	20050	1.25	20241115	30900	-34.30	20240329	20050	1.25	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
83	20241115	150755	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20200	-300	5	-1.46	353536000	17474	59.11	20150	20600	20050	26650	14350	20500	20232.12	34.15	1557	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2020	13.73	0.84	12	0.17	1471.00	24138.00	30900	20240329	-34.63	20050	20241115	0.75	30900	-34.63	20240329	20050	0.75	20241115	30900	-34.63	20240329	20050	0.75	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
84	20241115	140747	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	-200	5	-0.98	253710350	12548	42.45	20150	20600	20050	26650	14350	20500	20219.19	34.15	1622	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2030	13.80	0.84	12	0.13	1471.00	24138.00	30900	20240329	-34.30	20050	20241115	1.25	30900	-34.30	20240329	20050	1.25	20241115	30900	-34.30	20240329	20050	1.25	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
85	20241115	130748	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	-200	5	-0.98	195276550	9663	32.69	20150	20600	20050	26650	14350	20500	20208.69	34.15	1550	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2030	13.80	0.84	12	0.10	1471.00	24138.00	30900	20240329	-34.30	20050	20241115	1.25	30900	-34.30	20240329	20050	1.25	20241115	30900	-34.30	20240329	20050	1.25	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
86	20241115	120752	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20200	-300	5	-1.46	152569150	7559	25.57	20150	20600	20050	26650	14350	20500	20183.77	34.15	774	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2020	13.73	0.84	12	0.08	1471.00	24138.00	30900	20240329	-34.63	20050	20241115	0.75	30900	-34.63	20240329	20050	0.75	20241115	30900	-34.63	20240329	20050	0.75	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
87	20241115	110732	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20200	-300	5	-1.46	120216350	5953	20.14	20150	20600	20050	26650	14350	20500	20194.25	34.15	582	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2020	13.73	0.84	12	0.06	1471.00	24138.00	30900	20240329	-34.63	20050	20241115	0.75	30900	-34.63	20240329	20050	0.75	20241115	30900	-34.63	20240329	20050	0.75	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
88	20241115	100732	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20250	-250	5	-1.22	97982200	4854	16.42	20150	20600	20050	26650	14350	20500	20185.87	34.15	546	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2025	13.77	0.84	12	0.05	1471.00	24138.00	30900	20240329	-34.47	20050	20241115	1.00	30900	-34.47	20240329	20050	1.00	20241115	30900	-34.47	20240329	20050	1.00	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
89	20241115	090713	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20400	-100	5	-0.49	30772850	1524	5.16	20150	20600	20150	26650	14350	20500	20192.16	34.15	64	21133	20816	20483	20166	19833	20975	20325	50	6150	500	15580	50	1	10001865	2040	13.87	0.85	12	0.02	1471.00	24138.00	30900	20240329	-33.98	20150	20241115	1.24	30900	-33.98	20240329	20150	1.24	20241115	30900	-33.98	20240329	20150	1.24	20241115	0.33	N	100120	500	50 억	3415558	N	N	0	N	N
90	20241114	160726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20500	-300	5	-1.44	572372250	27979	4.44	20400	20800	20150	27000	14600	20800	20456.60	34.14	604	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2050	13.94	0.85	12	0.28	1471.00	24138.00	30900	20240329	-33.66	20150	20241114	1.74	30900	-33.66	20240329	20150	1.74	20241114	30900	-33.66	20240329	20150	1.74	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
91	20241114	150731	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	-500	5	-2.40	504581450	24633	3.91	20400	20800	20300	27000	14600	20800	20483.32	34.14	157	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2030	13.80	0.84	12	0.25	1471.00	24138.00	30900	20240329	-34.30	20300	20241114	0.00	30900	-34.30	20240329	20300	0.00	20241114	30900	-34.30	20240329	20300	0.00	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
92	20241114	140725	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20350	-450	5	-2.16	428035000	20869	3.31	20400	20800	20300	27000	14600	20800	20509.87	34.14	272	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2035	13.83	0.84	12	0.21	1471.00	24138.00	30900	20240329	-34.14	20300	20241114	0.25	30900	-34.14	20240329	20300	0.25	20241114	30900	-34.14	20240329	20300	0.25	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
93	20241114	130727	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20600	-200	5	-0.96	372493450	18154	2.88	20400	20800	20300	27000	14600	20800	20517.76	34.14	502	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2060	14.00	0.85	12	0.18	1471.00	24138.00	30900	20240329	-33.33	20300	20241114	1.48	30900	-33.33	20240329	20300	1.48	20241114	30900	-33.33	20240329	20300	1.48	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
94	20241114	120725	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20450	-350	5	-1.68	353701650	17239	2.74	20400	20800	20300	27000	14600	20800	20516.71	34.14	450	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2045	13.90	0.85	12	0.17	1471.00	24138.00	30900	20240329	-33.82	20300	20241114	0.74	30900	-33.82	20240329	20300	0.74	20241114	30900	-33.82	20240329	20300	0.74	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
95	20241114	110726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20550	-250	5	-1.20	259766700	12657	2.01	20400	20800	20300	27000	14600	20800	20522.46	34.14	444	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2055	13.97	0.85	12	0.13	1471.00	24138.00	30900	20240329	-33.50	20300	20241114	1.23	30900	-33.50	20240329	20300	1.23	20241114	30900	-33.50	20240329	20300	1.23	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
96	20241114	100746	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20450	-350	5	-1.68	111672950	5469	0.87	20400	20800	20300	27000	14600	20800	20415.75	34.14	354	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2045	13.90	0.85	12	0.05	1471.00	24138.00	30900	20240329	-33.82	20300	20241114	0.74	30900	-33.82	20240329	20300	0.74	20241114	30900	-33.82	20240329	20300	0.74	20241114	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
97	20241114	090721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	0	3	0.00	0	0	0.00	0	0	0	27000	14600	20800	0.00	34.14	0	32300	26550	23650	17900	15000	25100	16450	50	6200	500	15800	50	1	10001865	2080	14.14	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.69	20750	20241113	0.24	30900	-32.69	20240329	20750	0.24	20241113	30900	-32.69	20240329	20750	0.24	20241113	0.33	N	100120	500	50 억	3414902	N	N	0	N	N
98	20241113	160430	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20800	-1850	5	-8.17	15783635900	628108	4512.27	29400	29400	20750	29400	15900	22650	25130.30	34.16	-1959	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2080	14.14	0.86	12	6.28	1471.00	24138.00	30900	20240329	-32.69	20750	20241113	0.24	30900	-32.69	20240329	20750	0.24	20241113	30900	-32.69	20240329	20750	0.24	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
99	20241113	150455	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20850	-1800	5	-7.95	15586692000	618643	4444.27	29400	29400	20800	29400	15900	22650	25194.97	34.16	-1809	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2085	14.17	0.86	12	6.19	1471.00	24138.00	30900	20240329	-32.52	20800	20241113	0.24	30900	-32.52	20240329	20800	0.24	20241113	30900	-32.52	20240329	20800	0.24	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
100	20241113	140454	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21350	-1300	5	-5.74	15348064350	607285	4362.68	29400	29400	20800	29400	15900	22650	25273.25	34.16	-1749	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2135	14.51	0.88	12	6.07	1471.00	24138.00	30900	20240329	-30.91	20800	20241113	2.64	30900	-30.91	20240329	20800	2.64	20241113	30900	-30.91	20240329	20800	2.64	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
101	20241113	130449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21200	-1450	5	-6.40	15203976250	600459	4313.64	29400	29400	20800	29400	15900	22650	25320.59	34.16	-853	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2120	14.41	0.88	12	6.00	1471.00	24138.00	30900	20240329	-31.39	20800	20241113	1.92	30900	-31.39	20240329	20800	1.92	20241113	30900	-31.39	20240329	20800	1.92	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
102	20241113	120447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	-1250	5	-5.52	15093565650	595226	4276.05	29400	29400	20800	29400	15900	22650	25357.71	34.16	-466	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2140	14.55	0.89	12	5.95	1471.00	24138.00	30900	20240329	-30.74	20800	20241113	2.88	30900	-30.74	20240329	20800	2.88	20241113	30900	-30.74	20240329	20800	2.88	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
103	20241113	110446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21250	-1400	5	-6.18	14906656950	586393	4212.59	29400	29400	20800	29400	15900	22650	25420.93	34.16	550	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2125	14.45	0.88	12	5.86	1471.00	24138.00	30900	20240329	-31.23	20800	20241113	2.16	30900	-31.23	20240329	20800	2.16	20241113	30900	-31.23	20240329	20800	2.16	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
104	20241113	100445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21450	-1200	5	-5.30	14237815850	554799	3985.62	29400	29400	20900	29400	15900	22650	25663.02	34.16	1169	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2145	14.58	0.89	12	5.55	1471.00	24138.00	30900	20240329	-30.58	20900	20241113	2.63	30900	-30.58	20240329	20900	2.63	20241113	30900	-30.58	20240329	20900	2.63	20241113	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
105	20241113	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29400	6750	1	29.80	4940199600	168034	1207.14	29400	29400	29400	29400	15900	22650	29400.00	34.16	-652	24250	23450	22900	22100	21550	23175	21825	50	6750	500	17210	50	1	10001865	2941	19.99	1.22	12	1.68	1471.00	24138.00	30900	20240329	-4.85	22350	20241112	31.54	30900	-4.85	20240329	22350	31.54	20241112	30900	-4.85	20240329	22350	31.54	20241112	0.34	N	100120	500	50 억	3416654	N	N	0	N	N
106	20241112	160701	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22650	-600	5	-2.58	314301200	13917	71.67	23350	23700	22350	30200	16300	23250	22583.97	34.21	-4435	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2265	15.40	0.94	12	0.14	1471.00	24138.00	30900	20240329	-26.70	22350	20241112	1.34	30900	-26.70	20240329	22350	1.34	20241112	30900	-26.70	20240329	22350	1.34	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
107	20241112	150705	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22600	-650	5	-2.80	308774150	13672	70.41	23350	23700	22350	30200	16300	23250	22584.42	34.21	-4430	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2260	15.36	0.94	12	0.14	1471.00	24138.00	30900	20240329	-26.86	22350	20241112	1.12	30900	-26.86	20240329	22350	1.12	20241112	30900	-26.86	20240329	22350	1.12	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
108	20241112	140712	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22600	-650	5	-2.80	292205800	12937	66.62	23350	23700	22350	30200	16300	23250	22586.83	34.21	-4247	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2260	15.36	0.94	12	0.13	1471.00	24138.00	30900	20240329	-26.86	22350	20241112	1.12	30900	-26.86	20240329	22350	1.12	20241112	30900	-26.86	20240329	22350	1.12	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
109	20241112	130710	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22600	-650	5	-2.80	280029000	12399	63.85	23350	23700	22350	30200	16300	23250	22584.81	34.21	-4223	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2260	15.36	0.94	12	0.12	1471.00	24138.00	30900	20240329	-26.86	22350	20241112	1.12	30900	-26.86	20240329	22350	1.12	20241112	30900	-26.86	20240329	22350	1.12	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
110	20241112	120707	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22500	-750	5	-3.23	158371650	6963	35.86	23350	23700	22400	30200	16300	23250	22744.74	34.21	-3564	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2250	15.30	0.93	12	0.07	1471.00	24138.00	30900	20240329	-27.18	22400	20241112	0.45	30900	-27.18	20240329	22400	0.45	20241112	30900	-27.18	20240329	22400	0.45	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
111	20241112	110706	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22550	-700	5	-3.01	143748950	6313	32.51	23350	23700	22400	30200	16300	23250	22770.31	34.21	-3154	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2255	15.33	0.93	12	0.06	1471.00	24138.00	30900	20240329	-27.02	22400	20241112	0.67	30900	-27.02	20240329	22400	0.67	20241112	30900	-27.02	20240329	22400	0.67	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
112	20241112	100705	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	22400	-850	5	-3.66	123603350	5419	27.91	23350	23700	22400	30200	16300	23250	22809.25	34.21	-2723	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2240	15.23	0.93	12	0.05	1471.00	24138.00	30900	20240329	-27.51	22400	20241112	0.00	30900	-27.51	20240329	22400	0.00	20241112	30900	-27.51	20240329	22400	0.00	20241112	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
113	20241112	090704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-50	5	-0.22	9891650	424	2.18	23350	23700	23200	30200	16300	23250	23329.36	34.21	96	24516	23882	23516	22882	22516	23700	22700	50	6950	500	17670	50	1	10001865	2320	15.77	0.96	12	0.00	1471.00	24138.00	30900	20240329	-24.92	22900	20240805	1.31	30900	-24.92	20240329	22900	1.31	20240805	30900	-24.92	20240329	22900	1.31	20240805	0.34	N	100120	500	50 억	3421346	N	N	0	N	N
114	20241111	160700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-150	5	-0.64	303663000	12940	43.28	24150	24150	23150	30400	16400	23400	23467.02	34.21	134	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2325	15.81	0.96	12	0.13	1471.00	24138.00	30900	20240329	-24.76	22900	20240805	1.53	30900	-24.76	20240329	22900	1.53	20240805	30900	-24.76	20240329	22900	1.53	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
115	20241111	150720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	-100	5	-0.43	295656200	12596	42.13	24150	24150	23150	30400	16400	23400	23472.23	34.21	153	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2330	15.84	0.97	12	0.13	1471.00	24138.00	30900	20240329	-24.60	22900	20240805	1.75	30900	-24.60	20240329	22900	1.75	20240805	30900	-24.60	20240329	22900	1.75	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
116	20241111	140711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-200	5	-0.85	264780250	11268	37.69	24150	24150	23150	30400	16400	23400	23498.42	34.21	-417	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2320	15.77	0.96	12	0.11	1471.00	24138.00	30900	20240329	-24.92	22900	20240805	1.31	30900	-24.92	20240329	22900	1.31	20240805	30900	-24.92	20240329	22900	1.31	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
117	20241111	130707	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-50	5	-0.21	237277500	10083	33.72	24150	24150	23200	30400	16400	23400	23532.43	34.21	231	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2335	15.87	0.97	12	0.10	1471.00	24138.00	30900	20240329	-24.43	22900	20240805	1.97	30900	-24.43	20240329	22900	1.97	20240805	30900	-24.43	20240329	22900	1.97	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
118	20241111	120706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	0	3	0.00	190148450	8054	26.94	24150	24150	23250	30400	16400	23400	23609.19	34.21	52	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2340	15.91	0.97	12	0.08	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
119	20241111	110702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-50	5	-0.21	166505000	7041	23.55	24150	24150	23250	30400	16400	23400	23647.92	34.21	56	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2335	15.87	0.97	12	0.07	1471.00	24138.00	30900	20240329	-24.43	22900	20240805	1.97	30900	-24.43	20240329	22900	1.97	20240805	30900	-24.43	20240329	22900	1.97	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
120	20241111	100700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	0	3	0.00	155438150	6567	21.96	24150	24150	23250	30400	16400	23400	23669.58	34.21	28	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2340	15.91	0.97	12	0.07	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
121	20241111	090658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	50	2	0.21	84414350	3532	11.81	24150	24150	23250	30400	16400	23400	23899.87	34.21	-242	23833	23616	23283	23066	22733	23725	23175	50	7000	500	17780	50	1	10001865	2345	15.94	0.97	12	0.04	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.34	N	100120	500	50 억	3421189	N	N	0	N	N
122	20241108	160654	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	50	2	0.21	690445800	29831	503.99	23150	23500	22950	30350	16350	23350	23145.24	34.20	680	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2340	15.91	0.97	12	0.30	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
123	20241108	150701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	675970200	29211	493.51	23150	23500	22950	30350	16350	23350	23140.95	34.20	346	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2330	15.84	0.97	12	0.29	1471.00	24138.00	30900	20240329	-24.60	22900	20240805	1.75	30900	-24.60	20240329	22900	1.75	20240805	30900	-24.60	20240329	22900	1.75	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
124	20241108	140659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	478473300	20686	349.48	23150	23500	22950	30350	16350	23350	23130.30	34.20	-185	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2335	15.87	0.97	12	0.21	1471.00	24138.00	30900	20240329	-24.43	22900	20240805	1.97	30900	-24.43	20240329	22900	1.97	20240805	30900	-24.43	20240329	22900	1.97	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
125	20241108	130702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23150	-200	5	-0.86	246190750	10659	180.08	23150	23500	22950	30350	16350	23350	23096.98	34.20	-755	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2315	15.74	0.96	12	0.11	1471.00	24138.00	30900	20240329	-25.08	22900	20240805	1.09	30900	-25.08	20240329	22900	1.09	20240805	30900	-25.08	20240329	22900	1.09	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
126	20241108	120701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-100	5	-0.43	176893250	7655	129.33	23150	23500	22950	30350	16350	23350	23108.20	34.20	-826	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2325	15.81	0.96	12	0.08	1471.00	24138.00	30900	20240329	-24.76	22900	20240805	1.53	30900	-24.76	20240329	22900	1.53	20240805	30900	-24.76	20240329	22900	1.53	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
127	20241108	110700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-100	5	-0.43	49998350	2160	36.49	23150	23500	22950	30350	16350	23350	23147.38	34.20	90	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2325	15.81	0.96	12	0.02	1471.00	24138.00	30900	20240329	-24.76	22900	20240805	1.53	30900	-24.76	20240329	22900	1.53	20240805	30900	-24.76	20240329	22900	1.53	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
128	20241108	100710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	100	2	0.43	7421650	317	5.36	23150	23500	23150	30350	16350	23350	23412.15	34.20	4	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2345	15.94	0.97	12	0.00	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
129	20241108	090653	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	50	2	0.21	836800	36	0.61	23150	23400	23150	30350	16350	23350	23244.44	34.20	2	24050	23700	23300	22950	22550	23500	22750	50	7000	500	17740	50	1	10001865	2340	15.91	0.97	12	0.00	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.34	N	100120	500	50 억	3420530	N	N	0	N	N
130	20241107	160656	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	135691000	5833	116.38	23650	23650	22900	30250	16350	23300	23262.64	34.20	-178	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2335	15.87	0.97	12	0.06	1471.00	24138.00	30900	20240329	-24.43	22900	20241107	1.97	30900	-24.43	20240329	22900	1.97	20241107	30900	-24.43	20240329	22900	1.97	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
131	20241107	150657	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23450	150	2	0.64	123476650	5309	105.93	23650	23650	22900	30250	16350	23300	23257.99	34.20	-292	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2345	15.94	0.97	12	0.05	1471.00	24138.00	30900	20240329	-24.11	22900	20241107	2.40	30900	-24.11	20240329	22900	2.40	20241107	30900	-24.11	20240329	22900	2.40	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
132	20241107	140659	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	112153650	4825	96.27	23650	23650	22900	30250	16350	23300	23244.28	34.20	-346	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2335	15.87	0.97	12	0.05	1471.00	24138.00	30900	20240329	-24.43	22900	20241107	1.97	30900	-24.43	20240329	22900	1.97	20241107	30900	-24.43	20240329	22900	1.97	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
133	20241107	130701	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	75776700	3265	65.14	23650	23650	22900	30250	16350	23300	23208.79	34.20	-495	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2340	15.91	0.97	12	0.03	1471.00	24138.00	30900	20240329	-24.27	22900	20241107	2.18	30900	-24.27	20240329	22900	2.18	20241107	30900	-24.27	20240329	22900	2.18	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
134	20241107	120657	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	69063900	2978	59.42	23650	23650	22900	30250	16350	23300	23191.37	34.20	-440	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2340	15.91	0.97	12	0.03	1471.00	24138.00	30900	20240329	-24.27	22900	20241107	2.18	30900	-24.27	20240329	22900	2.18	20241107	30900	-24.27	20240329	22900	2.18	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
135	20241107	110656	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	23200	-100	5	-0.43	58081950	2507	50.02	23650	23650	22900	30250	16350	23300	23167.91	34.20	-463	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2320	15.77	0.96	12	0.03	1471.00	24138.00	30900	20240329	-24.92	22900	20241107	1.31	30900	-24.92	20240329	22900	1.31	20241107	30900	-24.92	20240329	22900	1.31	20241107	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
136	20241107	100657	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	16205950	696	13.89	23650	23650	23150	30250	16350	23300	23284.41	34.20	-346	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2335	15.87	0.97	12	0.01	1471.00	24138.00	30900	20240329	-24.43	22900	20240805	1.97	30900	-24.43	20240329	22900	1.97	20240805	30900	-24.43	20240329	22900	1.97	20240805	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
137	20241107	090656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	6388000	274	5.47	23650	23650	23250	30250	16350	23300	23313.87	34.20	-251	23900	23600	23400	23100	22900	23500	23000	50	6950	500	17700	50	1	10001865	2340	15.91	0.97	12	0.00	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.34	N	100120	500	50 억	3421065	N	N	0	N	N
138	20241106	160701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	-100	5	-0.43	116727750	4996	80.71	23700	23700	23200	30400	16400	23400	23364.24	34.22	-616	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2330	15.84	0.97	12	0.05	1471.00	24138.00	30900	20240329	-24.60	22900	20240805	1.75	30900	-24.60	20240329	22900	1.75	20240805	30900	-24.60	20240329	22900	1.75	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
139	20241106	150721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	-150	5	-0.64	109361750	4679	75.59	23700	23700	23200	30400	16400	23400	23372.89	34.22	-471	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2325	15.81	0.96	12	0.05	1471.00	24138.00	30900	20240329	-24.76	22900	20240805	1.53	30900	-24.76	20240329	22900	1.53	20240805	30900	-24.76	20240329	22900	1.53	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
140	20241106	140715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-200	5	-0.85	92371850	3948	63.78	23700	23700	23200	30400	16400	23400	23397.13	34.22	-600	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2320	15.77	0.96	12	0.04	1471.00	24138.00	30900	20240329	-24.92	22900	20240805	1.31	30900	-24.92	20240329	22900	1.31	20240805	30900	-24.92	20240329	22900	1.31	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
141	20241106	130723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	0	3	0.00	53103350	2263	36.56	23700	23700	23350	30400	16400	23400	23465.91	34.22	-624	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2340	15.91	0.97	12	0.02	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
142	20241106	120659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	50	2	0.21	44053550	1876	30.31	23700	23700	23400	30400	16400	23400	23482.70	34.22	-568	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2345	15.94	0.97	12	0.02	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
143	20241106	110704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	100	2	0.43	21540700	915	14.78	23700	23700	23450	30400	16400	23400	23541.75	34.22	-34	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2350	15.98	0.97	12	0.01	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
144	20241106	100708	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	100	2	0.43	13096550	556	8.98	23700	23700	23450	30400	16400	23400	23554.95	34.22	-61	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2350	15.98	0.97	12	0.01	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
145	20241106	090703	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	250	2	1.07	1631850	69	1.11	23700	23700	23450	30400	16400	23400	23650.00	34.22	-35	23900	23650	23500	23250	23100	23575	23175	50	7000	500	17780	50	1	10001865	2365	16.08	0.98	12	0.00	1471.00	24138.00	30900	20240329	-23.46	22900	20240805	3.28	30900	-23.46	20240329	22900	3.28	20240805	30900	-23.46	20240329	22900	3.28	20240805	0.32	N	100120	500	50 억	3422257	N	N	0	N	N
146	20241105	160643	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-50	5	-0.21	142766450	6086	31.25	23650	23750	23350	30450	16450	23450	23458.17	34.22	101	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2340	15.91	0.97	12	0.06	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
147	20241105	150655	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	50	2	0.21	138182500	5890	30.24	23650	23750	23350	30450	16450	23450	23460.53	34.22	73	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2350	15.98	0.97	12	0.06	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
148	20241105	140652	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	0	3	0.00	112759350	4804	24.67	23650	23750	23350	30450	16450	23450	23471.97	34.22	-267	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2345	15.94	0.97	12	0.05	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
149	20241105	130656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	0	3	0.00	91281800	3888	19.96	23650	23750	23350	30450	16450	23450	23477.83	34.22	-308	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2345	15.94	0.97	12	0.04	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
150	20241105	120650	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	50	2	0.21	48756750	2070	10.63	23650	23750	23400	30450	16450	23450	23553.99	34.22	-403	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2350	15.98	0.97	12	0.02	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
151	20241105	110641	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	50	2	0.21	45818050	1945	9.99	23650	23750	23400	30450	16450	23450	23556.84	34.22	-338	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2350	15.98	0.97	12	0.02	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
152	20241105	100650	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	200	2	0.85	15764750	668	3.43	23650	23750	23400	30450	16450	23450	23599.93	34.22	-138	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2365	16.08	0.98	12	0.01	1471.00	24138.00	30900	20240329	-23.46	22900	20240805	3.28	30900	-23.46	20240329	22900	3.28	20240805	30900	-23.46	20240329	22900	3.28	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
153	20241105	090647	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-50	5	-0.21	5709900	243	1.25	23650	23650	23400	30450	16450	23450	23497.53	34.22	-87	25716	24582	23966	22832	22216	24275	22525	50	7000	500	17820	50	1	10001865	2340	15.91	0.97	12	0.00	1471.00	24138.00	30900	20240329	-24.27	22900	20240805	2.18	30900	-24.27	20240329	22900	2.18	20240805	30900	-24.27	20240329	22900	2.18	20240805	0.32	N	100120	500	50 억	3422630	N	N	0	N	N
154	20241104	160643	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-550	5	-2.29	460001950	19433	1378.23	23800	25100	23350	31200	16800	24000	23671.18	34.19	4327	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2345	15.94	0.97	12	0.19	1471.00	24138.00	30900	20240329	-24.11	22900	20240805	2.40	30900	-24.11	20240329	22900	2.40	20240805	30900	-24.11	20240329	22900	2.40	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
155	20241104	150654	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-500	5	-2.08	440038500	18582	1317.87	23800	25100	23350	31200	16800	24000	23680.90	34.19	4190	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2350	15.98	0.97	12	0.19	1471.00	24138.00	30900	20240329	-23.95	22900	20240805	2.62	30900	-23.95	20240329	22900	2.62	20240805	30900	-23.95	20240329	22900	2.62	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
156	20241104	140645	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-450	5	-1.88	391990700	16536	1172.77	23800	25100	23350	31200	16800	24000	23705.29	34.19	4056	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2355	16.01	0.98	12	0.17	1471.00	24138.00	30900	20240329	-23.79	22900	20240805	2.84	30900	-23.79	20240329	22900	2.84	20240805	30900	-23.79	20240329	22900	2.84	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
157	20241104	130637	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	264655050	11111	788.01	23800	25100	23550	31200	16800	24000	23819.19	34.19	3437	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2365	16.08	0.98	12	0.11	1471.00	24138.00	30900	20240329	-23.46	22900	20240805	3.28	30900	-23.46	20240329	22900	3.28	20240805	30900	-23.46	20240329	22900	3.28	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
158	20241104	120635	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-50	5	-0.21	93052850	3864	274.04	23800	25100	23800	31200	16800	24000	24082.00	34.19	1982	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2395	16.28	0.99	12	0.04	1471.00	24138.00	30900	20240329	-22.49	22900	20240805	4.59	30900	-22.49	20240329	22900	4.59	20240805	30900	-22.49	20240329	22900	4.59	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
159	20241104	110630	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	300	2	1.25	18779150	773	54.82	23800	25100	23800	31200	16800	24000	24293.86	34.19	-59	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2430	16.52	1.01	12	0.01	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
160	20241104	100624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	12942250	532	37.73	23800	25100	23800	31200	16800	24000	24327.54	34.19	-117	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2445	16.62	1.01	12	0.01	1471.00	24138.00	30900	20240329	-20.87	22900	20240805	6.77	30900	-20.87	20240329	22900	6.77	20240805	30900	-20.87	20240329	22900	6.77	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
161	20241104	090632	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	400	2	1.67	2920900	122	8.65	23800	24400	23800	31200	16800	24000	23941.80	34.19	-33	24433	24216	24083	23866	23733	24175	23825	50	7200	500	18240	50	1	10001865	2440	16.59	1.01	12	0.00	1471.00	24138.00	30900	20240329	-21.04	22900	20240805	6.55	30900	-21.04	20240329	22900	6.55	20240805	30900	-21.04	20240329	22900	6.55	20240805	0.31	N	100120	500	50 억	3419366	N	N	16	N	N
162	20241101	160610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	33913050	1408	31.37	24000	24300	23950	31100	16800	23950	24088.23	34.19	0	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2400	16.32	0.99	12	0.01	1471.00	24138.00	30900	20240329	-22.33	22900	20240805	4.80	30900	-22.33	20240329	22900	4.80	20240805	30900	-22.33	20240329	22900	4.80	20240805	0.32	N	100120	500	50 억	3419495	N	N	16	N	N
163	20241101	150624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	31794900	1320	29.41	24000	24300	23950	31100	16800	23950	24089.48	34.19	-46	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2415	16.42	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
164	20241101	140607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	23260500	966	21.52	24000	24300	23950	31100	16800	23950	24082.34	34.19	17	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2400	16.32	0.99	12	0.01	1471.00	24138.00	30900	20240329	-22.33	22900	20240805	4.80	30900	-22.33	20240329	22900	4.80	20240805	30900	-22.33	20240329	22900	4.80	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
165	20241101	130720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	21267300	883	19.67	24000	24300	23950	31100	16800	23950	24088.90	34.19	-20	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2395	16.28	0.99	12	0.01	1471.00	24138.00	30900	20240329	-22.49	22900	20240805	4.59	30900	-22.49	20240329	22900	4.59	20240805	30900	-22.49	20240329	22900	4.59	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
166	20241101	120720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	100	2	0.42	17280800	717	15.97	24000	24300	23950	31100	16800	23950	24106.56	34.19	30	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2405	16.35	1.00	12	0.01	1471.00	24138.00	30900	20240329	-22.17	22900	20240805	5.02	30900	-22.17	20240329	22900	5.02	20240805	30900	-22.17	20240329	22900	5.02	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
167	20241101	110718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	12183300	505	11.25	24000	24300	23950	31100	16800	23950	24133.71	34.19	75	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2420	16.45	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
168	20241101	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	9224900	383	8.53	24000	24200	23950	31100	16800	23950	24094.58	34.19	16	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2420	16.45	1.00	12	0.00	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N
169	20241101	090717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	2976200	124	2.76	24000	24200	23950	31100	16800	23950	24013.37	34.19	-50	24950	24450	24150	23650	23350	24300	23500	50	7150	500	18200	50	1	10001865	2415	16.42	1.00	12	0.00	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.32	N	100120	500	50 억	3419495	N	N	71	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History