KissMeData/370090/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	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	161329	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-1250	5	-4.98	17023558950	679691	59.86	25900	26100	23600	32600	17600	25100	25050.60	0.58	-46400	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2031	25.84	3.98	12	7.98	923.00	5992.00	37350	20231128	-36.14	12010	20240805	98.58	34550	-30.97	20240102	12010	98.58	20240805	36700	-35.01	20231129	12010	98.58	20240805	5.91	N	370090	500	43 억	49642	N	N	1	N	N
3	20241129	151346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-1200	5	-4.78	15970306350	635504	55.97	25900	26100	23900	32600	17600	25100	25130.14	0.58	-48688	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2036	25.89	3.99	12	7.46	923.00	5992.00	37350	20231128	-36.01	12010	20240805	99.00	34550	-30.82	20240102	12010	99.00	20240805	36700	-34.88	20231129	12010	99.00	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
4	20241129	141350	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-250	5	-1.00	13731297600	543499	47.87	25900	26100	24400	32600	17600	25100	25264.63	0.58	-43042	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2116	26.92	4.15	12	6.38	923.00	5992.00	37350	20231128	-33.47	12010	20240805	106.91	34550	-28.08	20240102	12010	106.91	20240805	36700	-32.29	20231129	12010	106.91	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
5	20241129	131344	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-200	5	-0.80	12934687800	511548	45.05	25900	26100	24400	32600	17600	25100	25285.40	0.58	-39216	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2121	26.98	4.16	12	6.01	923.00	5992.00	37350	20231128	-33.33	12010	20240805	107.33	34550	-27.93	20240102	12010	107.33	20240805	36700	-32.15	20231129	12010	107.33	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
6	20241129	121346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-150	5	-0.60	12340373600	487711	42.95	25900	26100	24400	32600	17600	25100	25302.65	0.58	-33781	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2125	27.03	4.16	12	5.73	923.00	5992.00	37350	20231128	-33.20	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	36700	-32.02	20231129	12010	107.74	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
7	20241129	111348	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	150	2	0.60	11579250500	457264	40.27	25900	26100	24400	32600	17600	25100	25322.92	0.58	-28789	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2150	27.36	4.21	12	5.37	923.00	5992.00	37350	20231128	-32.40	12010	20240805	110.24	34550	-26.92	20240102	12010	110.24	20240805	36700	-31.20	20231129	12010	110.24	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
8	20241129	101341	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-100	5	-0.40	10118131750	398905	35.13	25900	26100	24400	32600	17600	25100	25364.79	0.58	-35202	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2129	27.09	4.17	12	4.68	923.00	5992.00	37350	20231128	-33.07	12010	20240805	108.16	34550	-27.64	20240102	12010	108.16	20240805	36700	-31.88	20231129	12010	108.16	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
9	20241129	091345	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25200	100	2	0.40	6746580850	264079	23.26	25900	26100	24700	32600	17600	25100	25547.64	0.58	-40673	27766	26432	25016	23682	22266	25725	22975	43	7500	500	18070	50	1	8516830	2146	27.30	4.21	12	3.10	923.00	5992.00	37350	20231128	-32.53	12010	20240805	109.83	34550	-27.06	20240102	12010	109.83	20240805	36700	-31.34	20231129	12010	109.83	20240805	5.91	N	370090	500	43 억	49642	N	N	0	N	N
10	20241128	161326	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-1700	5	-6.34	24870647050	1010553	150.44	26200	26350	23600	34800	18800	26800	24604.55	0.03	50664	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2138	27.19	4.19	12	11.87	923.00	5992.00	37350	20231128	-32.80	12010	20240805	108.99	34550	-27.35	20240102	12010	108.99	20240805	37350	-32.80	20231128	12010	108.99	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
11	20241128	151351	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-1850	5	-6.90	23559150650	958111	142.63	26200	26350	23600	34800	18800	26800	24588.23	0.03	51670	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2125	27.03	4.16	12	11.25	923.00	5992.00	37350	20231128	-33.20	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	37350	-33.20	20231128	12010	107.74	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
12	20241128	141349	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-3100	5	-11.57	17093847100	693790	103.28	26200	26350	23600	34800	18800	26800	24637.09	0.03	10752	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2018	25.68	3.96	12	8.15	923.00	5992.00	37350	20231128	-36.55	12010	20240805	97.34	34550	-31.40	20240102	12010	97.34	20240805	37350	-36.55	20231128	12010	97.34	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
13	20241128	131347	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-2700	5	-10.07	14066537900	566825	84.38	26200	26350	23900	34800	18800	26800	24814.94	0.03	8587	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2053	26.11	4.02	12	6.66	923.00	5992.00	37350	20231128	-35.48	12010	20240805	100.67	34550	-30.25	20240102	12010	100.67	20240805	37350	-35.48	20231128	12010	100.67	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
14	20241128	121346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-2650	5	-9.89	13076437950	525658	78.25	26200	26350	24050	34800	18800	26800	24874.83	0.03	8804	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2057	26.16	4.03	12	6.17	923.00	5992.00	37350	20231128	-35.34	12010	20240805	101.08	34550	-30.10	20240102	12010	101.08	20240805	37350	-35.34	20231128	12010	101.08	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
15	20241128	111349	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-2600	5	-9.70	12133971750	486712	72.45	26200	26350	24050	34800	18800	26800	24928.93	0.03	11115	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2061	26.22	4.04	12	5.71	923.00	5992.00	37350	20231128	-35.21	12010	20240805	101.50	34550	-29.96	20240102	12010	101.50	20240805	37350	-35.21	20231128	12010	101.50	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
16	20241128	101347	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-1950	5	-7.28	8340849950	331495	49.35	26200	26350	24550	34800	18800	26800	25159.30	0.03	5903	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2116	26.92	4.15	12	3.89	923.00	5992.00	37350	20231128	-33.47	12010	20240805	106.91	34550	-28.08	20240102	12010	106.91	20240805	37350	-33.47	20231128	12010	106.91	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
17	20241128	091345	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	-1500	5	-5.60	3078584050	120605	17.95	26200	26350	25150	34800	18800	26800	25521.86	0.03	5485	29066	27932	27116	25982	25166	28500	26550	43	8000	500	19290	50	1	8516830	2155	27.41	4.22	12	1.42	923.00	5992.00	37350	20231128	-32.26	12010	20240805	110.66	34550	-26.77	20240102	12010	110.66	20240805	37350	-32.26	20231128	12010	110.66	20240805	5.55	N	370090	500	43 억	2278	N	N	0	N	N
18	20241127	161311	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	-250	5	-0.92	18019572400	661720	126.39	26600	28250	26300	35150	18950	27050	27232.38	0.16	-11186	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2283	29.04	4.47	12	7.77	923.00	5992.00	37350	20231128	-28.25	12010	20240805	123.15	34550	-22.43	20240102	12010	123.15	20240805	37350	-28.25	20231128	12010	123.15	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
19	20241127	151337	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	-350	5	-1.29	17534142750	643587	122.93	26600	28250	26300	35150	18950	27050	27244.42	0.16	-10943	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2274	28.93	4.46	12	7.56	923.00	5992.00	37350	20231128	-28.51	12010	20240805	122.31	34550	-22.72	20240102	12010	122.31	20240805	37350	-28.51	20231128	12010	122.31	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
20	20241127	141332	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-200	5	-0.74	16411004500	601556	114.90	26600	28250	26300	35150	18950	27050	27280.95	0.16	-11300	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2287	29.09	4.48	12	7.06	923.00	5992.00	37350	20231128	-28.11	12010	20240805	123.56	34550	-22.29	20240102	12010	123.56	20240805	37350	-28.11	20231128	12010	123.56	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
21	20241127	131328	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-100	5	-0.37	14754070250	539725	103.09	26600	28250	26300	35150	18950	27050	27336.31	0.16	-11173	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2295	29.20	4.50	12	6.34	923.00	5992.00	37350	20231128	-27.84	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	37350	-27.84	20231128	12010	124.40	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
22	20241127	121341	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	100	2	0.37	6108176100	227541	43.46	26600	27350	26300	35150	18950	27050	26844.22	0.16	6027	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2312	29.41	4.53	12	2.67	923.00	5992.00	37350	20231128	-27.31	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	37350	-27.31	20231128	12010	126.06	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
23	20241127	111336	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	50	2	0.18	4394890950	164363	31.39	26600	27150	26300	35150	18950	27050	26738.79	0.16	7189	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2308	29.36	4.52	12	1.93	923.00	5992.00	37350	20231128	-27.44	12010	20240805	125.65	34550	-21.56	20240102	12010	125.65	20240805	37350	-27.44	20231128	12010	125.65	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
24	20241127	101337	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-200	5	-0.74	2771488050	104196	19.90	26600	27050	26300	35150	18950	27050	26598.47	0.16	2686	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2287	29.09	4.48	12	1.22	923.00	5992.00	37350	20231128	-28.11	12010	20240805	123.56	34550	-22.29	20240102	12010	123.56	20240805	37350	-28.11	20231128	12010	123.56	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
25	20241127	091334	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-400	5	-1.48	1380236600	52076	9.95	26600	26750	26300	35150	18950	27050	26503.49	0.16	6730	28216	27632	26866	26282	25516	27250	25900	43	8100	500	19470	50	1	8516830	2270	28.87	4.45	12	0.61	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	37350	-28.65	20231128	12010	121.90	20240805	5.54	N	370090	500	43 억	13664	N	N	0	N	N
26	20241126	161313	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-1100	5	-3.91	13751049900	514167	97.10	27350	27450	26100	36550	19750	28150	26741.95	0.37	-17177	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2304	29.31	4.51	12	6.04	923.00	5992.00	37350	20231128	-27.58	12010	20240805	125.23	34550	-21.71	20240102	12010	125.23	20240805	37350	-27.58	20231128	12010	125.23	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
27	20241126	151327	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-950	5	-3.37	12744978350	477073	90.09	27350	27450	26100	36550	19750	28150	26713.68	0.37	-10801	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2317	29.47	4.54	12	5.60	923.00	5992.00	37350	20231128	-27.18	12010	20240805	126.48	34550	-21.27	20240102	12010	126.48	20240805	37350	-27.18	20231128	12010	126.48	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
28	20241126	141330	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	-1850	5	-6.57	10166444800	381210	71.99	27350	27450	26100	36550	19750	28150	26667.25	0.37	-22521	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2240	28.49	4.39	12	4.48	923.00	5992.00	37350	20231128	-29.59	12010	20240805	118.98	34550	-23.88	20240102	12010	118.98	20240805	37350	-29.59	20231128	12010	118.98	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
29	20241126	131323	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	-1850	5	-6.57	8951376050	334917	63.25	27350	27450	26300	36550	19750	28150	26725.37	0.37	-21706	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2240	28.49	4.39	12	3.93	923.00	5992.00	37350	20231128	-29.59	12010	20240805	118.98	34550	-23.88	20240102	12010	118.98	20240805	37350	-29.59	20231128	12010	118.98	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
30	20241126	121330	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-1800	5	-6.39	8329063650	311346	58.80	27350	27450	26300	36550	19750	28150	26749.91	0.37	-21307	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2244	28.55	4.40	12	3.66	923.00	5992.00	37350	20231128	-29.45	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	37350	-29.45	20231128	12010	119.40	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
31	20241126	111335	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-1500	5	-5.33	7443539650	277958	52.49	27350	27450	26300	36550	19750	28150	26777.30	0.37	-18091	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2270	28.87	4.45	12	3.26	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	37350	-28.65	20231128	12010	121.90	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
32	20241126	101346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	-1600	5	-5.68	6743104800	251586	47.51	27350	27450	26300	36550	19750	28150	26800.14	0.37	-16485	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2261	28.76	4.43	12	2.95	923.00	5992.00	37350	20231128	-28.92	12010	20240805	121.07	34550	-23.15	20240102	12010	121.07	20240805	37350	-28.92	20231128	12010	121.07	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
33	20241126	091332	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	-1150	5	-4.09	2879934650	106551	20.12	27350	27450	26500	36550	19750	28150	27024.27	0.37	1236	29116	28632	27866	27382	26616	28875	27625	43	8400	500	20260	50	1	8516830	2300	29.25	4.51	12	1.25	923.00	5992.00	37350	20231128	-27.71	12010	20240805	124.81	34550	-21.85	20240102	12010	124.81	20240805	37350	-27.71	20231128	12010	124.81	20240805	5.48	N	370090	500	43 억	31155	N	N	0	N	N
34	20241125	161257	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	250	2	0.90	14392743350	517315	74.36	27300	28350	27100	36250	19550	27900	27819.74	0.13	21314	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2397	30.50	4.70	12	6.07	923.00	5992.00	37350	20231128	-24.63	12010	20240805	134.39	34550	-18.52	20240102	12010	134.39	20240805	37350	-24.63	20231128	12010	134.39	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
35	20241125	151324	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	12953206850	466015	66.98	27300	28350	27100	36250	19550	27900	27794.20	0.13	24407	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2368	30.12	4.64	12	5.47	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	37350	-25.57	20231128	12010	131.47	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
36	20241125	141320	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	11450070100	412076	59.23	27300	28350	27100	36250	19550	27900	27784.47	0.13	31369	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2368	30.12	4.64	12	4.84	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	37350	-25.57	20231128	12010	131.47	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
37	20241125	131309	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	10756931350	387059	55.63	27300	28350	27100	36250	19550	27900	27789.59	0.13	29713	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2372	30.17	4.65	12	4.54	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	37350	-25.44	20231128	12010	131.89	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
38	20241125	121326	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	9925166600	357139	51.33	27300	28350	27100	36250	19550	27900	27788.73	0.13	28214	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2368	30.12	4.64	12	4.19	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	37350	-25.57	20231128	12010	131.47	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
39	20241125	111319	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	9125457650	328362	47.20	27300	28350	27100	36250	19550	27900	27788.63	0.13	26624	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2372	30.17	4.65	12	3.86	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	37350	-25.44	20231128	12010	131.89	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
40	20241125	101303	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	6831207500	246563	35.44	27300	28300	27100	36250	19550	27900	27700.44	0.13	27973	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2368	30.12	4.64	12	2.90	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	37350	-25.57	20231128	12010	131.47	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
41	20241125	091304	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	2592112100	93463	13.43	27300	28300	27300	36250	19550	27900	27721.63	0.13	15588	29033	28466	27333	26766	25633	28750	27050	43	8350	500	20080	50	1	8516830	2372	30.17	4.65	12	1.10	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	37350	-25.44	20231128	12010	131.89	20240805	5.42	N	370090	500	43 억	11323	N	N	0	N	N
42	20241122	161152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	250	2	0.90	18314267800	678661	45.66	26750	27900	26200	35900	19400	27650	26983.87	0.16	-4096	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2376	30.23	4.66	12	7.97	923.00	5992.00	37350	20231128	-25.30	12010	20240805	132.31	34550	-19.25	20240102	12010	132.31	20240805	37350	-25.30	20231128	12010	132.31	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
43	20241122	151208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	0	3	0.00	16988987650	630970	42.45	26750	27900	26200	35900	19400	27650	26925.19	0.16	6660	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2355	29.96	4.61	12	7.41	923.00	5992.00	37350	20231128	-25.97	12010	20240805	130.22	34550	-19.97	20240102	12010	130.22	20240805	37350	-25.97	20231128	12010	130.22	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
44	20241122	141208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-700	5	-2.53	13336186000	498092	33.51	26750	27250	26200	35900	19400	27650	26774.54	0.16	16185	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2295	29.20	4.50	12	5.85	923.00	5992.00	37350	20231128	-27.84	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	37350	-27.84	20231128	12010	124.40	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
45	20241122	131204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-700	5	-2.53	12145799600	453935	30.54	26750	27250	26200	35900	19400	27650	26756.69	0.16	12714	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2295	29.20	4.50	12	5.33	923.00	5992.00	37350	20231128	-27.84	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	37350	-27.84	20231128	12010	124.40	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
46	20241122	121214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	-750	5	-2.71	11202336650	418977	28.19	26750	27250	26200	35900	19400	27650	26737.35	0.16	10661	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2291	29.14	4.49	12	4.92	923.00	5992.00	37350	20231128	-27.98	12010	20240805	123.98	34550	-22.14	20240102	12010	123.98	20240805	37350	-27.98	20231128	12010	123.98	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
47	20241122	111200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	-750	5	-2.71	9501261900	356017	23.95	26750	27150	26200	35900	19400	27650	26687.66	0.16	15010	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2291	29.14	4.49	12	4.18	923.00	5992.00	37350	20231128	-27.98	12010	20240805	123.98	34550	-22.14	20240102	12010	123.98	20240805	37350	-27.98	20231128	12010	123.98	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
48	20241122	101220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	-1250	5	-4.52	7265966000	272607	18.34	26750	27150	26200	35900	19400	27650	26653.63	0.16	2702	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2248	28.60	4.41	12	3.20	923.00	5992.00	37350	20231128	-29.32	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	37350	-29.32	20231128	12010	119.82	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
49	20241122	091212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	-750	5	-2.71	2619255700	97996	6.59	26750	26950	26550	35900	19400	27650	26728.18	0.16	10941	30450	29050	27550	26150	24650	29750	26850	43	8250	500	19900	50	1	8516830	2291	29.14	4.49	12	1.15	923.00	5992.00	37350	20231128	-27.98	12010	20240805	123.98	34550	-22.14	20240102	12010	123.98	20240805	37350	-27.98	20231128	12010	123.98	20240805	5.24	N	370090	500	43 억	13494	N	N	722	N	N
50	20241121	161200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	300	2	1.10	39944635600	1439852	63.81	26650	28950	26050	35550	19150	27350	27742.65	0.22	-2857	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2355	29.96	4.61	12	16.91	923.00	5992.00	37350	20231128	-25.97	12010	20240805	130.22	34550	-19.97	20240102	12010	130.22	20240805	37350	-25.97	20231128	12010	130.22	20240805	4.55	N	370090	500	43 억	18422	N	N	722	N	N
51	20241121	151222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	450	2	1.65	38290371950	1380274	61.17	26650	28950	26050	35550	19150	27350	27741.20	0.22	3467	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2368	30.12	4.64	12	16.21	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	37350	-25.57	20231128	12010	131.47	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
52	20241121	141221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	36061733850	1299651	57.60	26650	28950	26050	35550	19150	27350	27747.31	0.22	8786	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2346	29.85	4.60	12	15.26	923.00	5992.00	37350	20231128	-26.24	12010	20240805	129.39	34550	-20.26	20240102	12010	129.39	20240805	37350	-26.24	20231128	12010	129.39	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
53	20241121	131213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	100	2	0.37	33547851000	1207672	53.52	26650	28950	26050	35550	19150	27350	27779.02	0.22	2362	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2338	29.74	4.58	12	14.18	923.00	5992.00	37350	20231128	-26.51	12010	20240805	128.56	34550	-20.55	20240102	12010	128.56	20240805	37350	-26.51	20231128	12010	128.56	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
54	20241121	121214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	600	2	2.19	31203406700	1122869	49.76	26650	28950	26050	35550	19150	27350	27789.09	0.22	6860	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2380	30.28	4.66	12	13.18	923.00	5992.00	37350	20231128	-25.17	12010	20240805	132.72	34550	-19.10	20240102	12010	132.72	20240805	37350	-25.17	20231128	12010	132.72	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
55	20241121	111219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	650	2	2.38	26405145600	953387	42.25	26650	28950	26050	35550	19150	27350	27696.23	0.22	2535	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2385	30.34	4.67	12	11.19	923.00	5992.00	37350	20231128	-25.03	12010	20240805	133.14	34550	-18.96	20240102	12010	133.14	20240805	37350	-25.03	20231128	12010	133.14	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
56	20241121	101217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	800	2	2.93	15251157250	558818	24.77	26650	28550	26050	35550	19150	27350	27291.79	0.22	18649	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2397	30.50	4.70	12	6.56	923.00	5992.00	37350	20231128	-24.63	12010	20240805	134.39	34550	-18.52	20240102	12010	134.39	20240805	37350	-24.63	20231128	12010	134.39	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
57	20241121	091219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	-450	5	-1.65	2496212550	93010	4.12	26650	27300	26600	35550	19150	27350	26836.83	0.22	15361	30850	29100	27700	25950	24550	28400	25250	43	8200	500	19690	50	1	8516830	2291	29.14	4.49	12	1.09	923.00	5992.00	37350	20231128	-27.98	12010	20240805	123.98	34550	-22.14	20240102	12010	123.98	20240805	37350	-27.98	20231128	12010	123.98	20240805	4.55	N	370090	500	43 억	18422	N	N	0	N	N
58	20241120	161206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	400	2	1.48	62179086800	2224441	45.43	28050	29450	26300	35000	18900	26950	27953.81	0.93	-25334	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2329	29.63	4.56	12	26.12	923.00	5992.00	37350	20231128	-26.77	12010	20240805	127.73	34550	-20.84	20240102	12010	127.73	20240805	37350	-26.77	20231128	12010	127.73	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
59	20241120	151223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	1100	2	4.08	60454952000	2162006	44.16	28050	29450	26300	35000	18900	26950	27962.43	0.93	-32451	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2389	30.39	4.68	12	25.39	923.00	5992.00	37350	20231128	-24.90	12010	20240805	133.56	34550	-18.81	20240102	12010	133.56	20240805	37350	-24.90	20231128	12010	133.56	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
60	20241120	141225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	100	2	0.37	49856126550	1782204	36.40	28050	29450	26300	35000	18900	26950	27974.42	0.93	-47990	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2304	29.31	4.51	12	20.93	923.00	5992.00	37350	20231128	-27.58	12010	20240805	125.23	34550	-21.71	20240102	12010	125.23	20240805	37350	-27.58	20231128	12010	125.23	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
61	20241120	131226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-300	5	-1.11	47874246250	1709177	34.91	28050	29450	26300	35000	18900	26950	28010.12	0.93	-47555	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2270	28.87	4.45	12	20.07	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	37350	-28.65	20231128	12010	121.90	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
62	20241120	121224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	150	2	0.56	46582208350	1660927	33.92	28050	29450	26300	35000	18900	26950	28045.91	0.93	-52246	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2308	29.36	4.52	12	19.50	923.00	5992.00	37350	20231128	-27.44	12010	20240805	125.65	34550	-21.56	20240102	12010	125.65	20240805	37350	-27.44	20231128	12010	125.65	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
63	20241120	111228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	250	2	0.93	45413687700	1617696	33.04	28050	29450	26300	35000	18900	26950	28073.07	0.93	-52582	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2317	29.47	4.54	12	18.99	923.00	5992.00	37350	20231128	-27.18	12010	20240805	126.48	34550	-21.27	20240102	12010	126.48	20240805	37350	-27.18	20231128	12010	126.48	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
64	20241120	101225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	-200	5	-0.74	43377489900	1542683	31.51	28050	29450	26300	35000	18900	26950	28118.21	0.93	-54845	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2278	28.98	4.46	12	18.11	923.00	5992.00	37350	20231128	-28.38	12010	20240805	122.73	34550	-22.58	20240102	12010	122.73	20240805	37350	-28.38	20231128	12010	122.73	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
65	20241120	091224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	1000	2	3.71	28263201650	990603	20.23	28050	29450	27600	35000	18900	26950	28531.31	0.93	-46942	33916	30432	28266	24782	22616	32175	26525	43	8050	500	19400	50	1	8516830	2380	30.28	4.66	12	11.63	923.00	5992.00	37350	20231128	-25.17	12010	20240805	132.72	34550	-19.10	20240102	12010	132.72	20240805	37350	-25.17	20231128	12010	132.72	20240805	3.85	N	370090	500	43 억	79356	N	N	0	N	N
66	20241119	161115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	1150	2	4.46	136372801450	4698196	155.71	26100	31750	26100	33500	18100	25800	29031.14	1.14	-16804	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2295	29.20	4.50	12	55.16	923.00	5992.00	37350	20231128	-27.84	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	37350	-27.84	20231128	12010	124.40	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
67	20241119	151138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	1150	2	4.46	134133511400	4615019	152.95	26100	31750	26100	33500	18100	25800	29065.93	1.14	-20522	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2295	29.20	4.50	12	54.19	923.00	5992.00	37350	20231128	-27.84	12010	20240805	124.40	34550	-22.00	20240102	12010	124.40	20240805	37350	-27.84	20231128	12010	124.40	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
68	20241119	141136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	850	2	3.29	128774977100	4414114	146.30	26100	31750	26100	33500	18100	25800	29174.93	1.14	-32996	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2270	28.87	4.45	12	51.83	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	37350	-28.65	20231128	12010	121.90	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
69	20241119	131139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	1500	2	5.81	121912432950	4158782	137.83	26100	31750	26100	33500	18100	25800	29316.09	1.14	-70542	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2325	29.58	4.56	12	48.83	923.00	5992.00	37350	20231128	-26.91	12010	20240805	127.31	34550	-20.98	20240102	12010	127.31	20240805	37350	-26.91	20231128	12010	127.31	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
70	20241119	121124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	2050	2	7.95	117209869500	3988380	132.19	26100	31750	26100	33500	18100	25800	29389.57	1.14	-82054	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2372	30.17	4.65	12	46.83	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	37350	-25.44	20231128	12010	131.89	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
71	20241119	111138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	2850	2	11.05	107280061350	3633672	120.43	26100	31750	26100	33500	18100	25800	29525.85	1.14	-76213	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2440	31.04	4.78	12	42.66	923.00	5992.00	37350	20231128	-23.29	12010	20240805	138.55	34550	-17.08	20240102	12010	138.55	20240805	37350	-23.29	20231128	12010	138.55	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
72	20241119	101202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	3050	2	11.82	98958673800	3345899	110.89	26100	31750	26100	33500	18100	25800	29578.29	1.14	-67532	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2457	31.26	4.81	12	39.29	923.00	5992.00	37350	20231128	-22.76	12010	20240805	140.22	34550	-16.50	20240102	12010	140.22	20240805	37350	-22.76	20231128	12010	140.22	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
73	20241119	091200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	30550	4750	2	18.41	40653305300	1418586	47.02	26100	30650	26100	33500	18100	25800	28661.51	1.14	-37152	28900	27350	24600	23050	20300	28125	23825	43	7700	500	18570	50	1	8516830	2602	33.10	5.10	12	16.66	923.00	5992.00	37350	20231128	-18.21	12010	20240805	154.37	34550	-11.58	20240102	12010	154.37	20240805	37350	-18.21	20231128	12010	154.37	20240805	3.68	N	370090	500	43 억	97013	N	N	0	N	N
74	20241118	161122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	5100	2	24.64	72696937050	2976680	991.37	22100	26150	21850	26900	14500	20700	24418.22	0.83	25753	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2197	27.95	4.31	12	34.95	923.00	5992.00	37350	20231128	-30.92	12010	20240805	114.82	34550	-25.33	20240102	12010	114.82	20240805	37350	-30.92	20231128	12010	114.82	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
75	20241118	151137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	4650	2	22.46	65320312300	2690275	895.99	22100	25900	21850	26900	14500	20700	24280.78	0.83	40296	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2159	27.46	4.23	12	31.59	923.00	5992.00	37350	20231128	-32.13	12010	20240805	111.07	34550	-26.63	20240102	12010	111.07	20240805	37350	-32.13	20231128	12010	111.07	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
76	20241118	141138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	4700	2	22.71	58652557700	2427468	808.46	22100	25900	21850	26900	14500	20700	24162.69	0.83	28947	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2163	27.52	4.24	12	28.50	923.00	5992.00	37350	20231128	-31.99	12010	20240805	111.49	34550	-26.48	20240102	12010	111.49	20240805	37350	-31.99	20231128	12010	111.49	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
77	20241118	131129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	4150	2	20.05	49951952050	2083078	693.76	22100	25900	21850	26900	14500	20700	23980.61	0.83	28384	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2116	26.92	4.15	12	24.46	923.00	5992.00	37350	20231128	-33.47	12010	20240805	106.91	34550	-28.08	20240102	12010	106.91	20240805	37350	-33.47	20231128	12010	106.91	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
78	20241118	121135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	3200	2	15.46	32013311150	1363100	453.98	22100	24400	21850	26900	14500	20700	23486.61	0.83	34765	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2036	25.89	3.99	12	16.00	923.00	5992.00	37350	20231128	-36.01	12010	20240805	99.00	34550	-30.82	20240102	12010	99.00	20240805	37350	-36.01	20231128	12010	99.00	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
79	20241118	111135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	3000	2	14.49	30215936650	1287272	428.72	22100	24400	21850	26900	14500	20700	23473.85	0.83	27803	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2018	25.68	3.96	12	15.11	923.00	5992.00	37350	20231128	-36.55	12010	20240805	97.34	34550	-31.40	20240102	12010	97.34	20240805	37350	-36.55	20231128	12010	97.34	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
80	20241118	101123	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	2250	2	10.87	26390168350	1124267	374.43	22100	24400	21850	26900	14500	20700	23474.37	0.83	719	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	1955	24.86	3.83	12	13.20	923.00	5992.00	37350	20231128	-38.55	12010	20240805	91.09	34550	-33.57	20240102	12010	91.09	20240805	37350	-38.55	20231128	12010	91.09	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
81	20241118	091122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	3050	2	14.73	10911753300	473786	157.79	22100	23950	21850	26900	14500	20700	23033.26	0.83	-24284	21766	21232	20616	20082	19466	21500	20350	43	6200	500	14900	50	1	8516830	2023	25.73	3.96	12	5.56	923.00	5992.00	37350	20231128	-36.41	12010	20240805	97.75	34550	-31.26	20240102	12010	97.75	20240805	37350	-36.41	20231128	12010	97.75	20240805	3.84	N	370090	500	43 억	71027	N	N	0	N	N
82	20241115	161211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	-400	5	-1.90	6074924700	294504	76.28	20500	21150	20000	27400	14800	21100	20627.26	0.33	43614	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1763	22.43	3.45	12	3.46	923.00	5992.00	37350	20231128	-44.58	12010	20240805	72.36	34550	-40.09	20240102	12010	72.36	20240805	37350	-44.58	20231128	12010	72.36	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
83	20241115	151241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	-350	5	-1.66	5354556550	259635	67.25	20500	21150	20000	27400	14800	21100	20623.39	0.33	32903	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1767	22.48	3.46	12	3.05	923.00	5992.00	37350	20231128	-44.44	12010	20240805	72.77	34550	-39.94	20240102	12010	72.77	20240805	37350	-44.44	20231128	12010	72.77	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
84	20241115	141226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	-350	5	-1.66	4507030250	218946	56.71	20500	21150	20000	27400	14800	21100	20585.11	0.33	39683	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1767	22.48	3.46	12	2.57	923.00	5992.00	37350	20231128	-44.44	12010	20240805	72.77	34550	-39.94	20240102	12010	72.77	20240805	37350	-44.44	20231128	12010	72.77	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
85	20241115	131225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	4132504100	200873	52.03	20500	21150	20000	27400	14800	21100	20572.71	0.33	41466	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1772	22.54	3.47	12	2.36	923.00	5992.00	37350	20231128	-44.31	12010	20240805	73.19	34550	-39.80	20240102	12010	73.19	20240805	37350	-44.31	20231128	12010	73.19	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
86	20241115	121225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20650	-450	5	-2.13	3673184700	178842	46.32	20500	21150	20000	27400	14800	21100	20538.70	0.33	38095	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1759	22.37	3.45	12	2.10	923.00	5992.00	37350	20231128	-44.71	12010	20240805	71.94	34550	-40.23	20240102	12010	71.94	20240805	37350	-44.71	20231128	12010	71.94	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
87	20241115	111157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	-400	5	-1.90	3273726400	159417	41.29	20500	21150	20000	27400	14800	21100	20535.60	0.33	38026	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1763	22.43	3.45	12	1.87	923.00	5992.00	37350	20231128	-44.58	12010	20240805	72.36	34550	-40.09	20240102	12010	72.36	20240805	37350	-44.58	20231128	12010	72.36	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
88	20241115	101156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	-400	5	-1.90	2642478250	129056	33.43	20500	21150	20000	27400	14800	21100	20475.42	0.33	30434	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1763	22.43	3.45	12	1.52	923.00	5992.00	37350	20231128	-44.58	12010	20240805	72.36	34550	-40.09	20240102	12010	72.36	20240805	37350	-44.58	20231128	12010	72.36	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
89	20241115	091106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20400	-700	5	-3.32	925837600	45325	11.74	20500	21000	20000	27400	14800	21100	20426.58	0.33	9242	22833	21966	21233	20366	19633	21600	20000	43	6300	500	15190	50	1	8516830	1737	22.10	3.40	12	0.53	923.00	5992.00	37350	20231128	-45.38	12010	20240805	69.86	34550	-40.96	20240102	12010	69.86	20240805	37350	-45.38	20231128	12010	69.86	20240805	4.08	N	370090	500	43 억	27979	N	N	0	N	N
90	20241114	161148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	50	2	0.23	7618568750	357013	22.61	21500	22100	20500	27950	15050	21500	21339.52	0.55	-24269	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1835	23.35	3.60	12	4.19	923.00	5992.00	37350	20231128	-42.30	12010	20240805	79.43	34550	-37.63	20240102	12010	79.43	20240805	37350	-42.30	20231128	12010	79.43	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
91	20241114	151157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	0	3	0.00	6438587000	302925	19.19	21500	21950	20500	27950	15050	21500	21254.31	0.55	-16322	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1831	23.29	3.59	12	3.56	923.00	5992.00	37350	20231128	-42.44	12010	20240805	79.02	34550	-37.77	20240102	12010	79.02	20240805	37350	-42.44	20231128	12010	79.02	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
92	20241114	141148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	200	2	0.93	5475801700	258103	16.35	21500	21950	20500	27950	15050	21500	21215.00	0.55	-16769	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1848	23.51	3.62	12	3.03	923.00	5992.00	37350	20231128	-41.90	12010	20240805	80.68	34550	-37.19	20240102	12010	80.68	20240805	37350	-41.90	20231128	12010	80.68	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
93	20241114	131149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21600	100	2	0.47	4692236350	221971	14.06	21500	21750	20500	27950	15050	21500	21138.13	0.55	-19265	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1840	23.40	3.60	12	2.61	923.00	5992.00	37350	20231128	-42.17	12010	20240805	79.85	34550	-37.48	20240102	12010	79.85	20240805	37350	-42.17	20231128	12010	79.85	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
94	20241114	121146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	3508500900	167004	10.58	21500	21750	20500	27950	15050	21500	21006.98	0.55	-12314	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1793	22.81	3.51	12	1.96	923.00	5992.00	37350	20231128	-43.64	12010	20240805	75.27	34550	-39.07	20240102	12010	75.27	20240805	37350	-43.64	20231128	12010	75.27	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
95	20241114	111147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21000	-500	5	-2.33	2782676300	132428	8.39	21500	21750	20500	27950	15050	21500	21010.87	0.55	-7470	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1789	22.75	3.50	12	1.55	923.00	5992.00	37350	20231128	-43.78	12010	20240805	74.85	34550	-39.22	20240102	12010	74.85	20240805	37350	-43.78	20231128	12010	74.85	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
96	20241114	101205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21200	-300	5	-1.40	1090304250	51952	3.29	21500	21500	20500	27950	15050	21500	20981.67	0.55	2626	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1806	22.97	3.54	12	0.61	923.00	5992.00	37350	20231128	-43.24	12010	20240805	76.52	34550	-38.64	20240102	12010	76.52	20240805	37350	-43.24	20231128	12010	76.52	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
97	20241114	091140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	0	3	0.00	0	0	0.00	0	0	0	27950	15050	21500	0.00	0.55	0	26400	23950	22000	19550	17600	25175	20775	43	6450	500	15480	50	1	8516830	1831	23.29	3.59	12	0.00	923.00	5992.00	37350	20231128	-42.44	12010	20240805	79.02	34550	-37.77	20240102	12010	79.02	20240805	37350	-42.44	20231128	12010	79.02	20240805	4.02	N	370090	500	43 억	46781	N	N	0	N	N
98	20241113	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	-50	5	-0.23	35746517450	1564297	211.69	20450	24450	20050	28000	15100	21550	22852.45	0.42	13439	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1831	23.29	3.59	12	18.37	923.00	5992.00	37350	20231128	-42.44	12010	20240805	79.02	34550	-37.77	20240102	12010	79.02	20240805	37350	-42.44	20231128	12010	79.02	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
99	20241113	150839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21450	-100	5	-0.46	35020407850	1530533	207.13	20450	24450	20050	28000	15100	21550	22881.19	0.42	23461	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1827	23.24	3.58	12	17.97	923.00	5992.00	37350	20231128	-42.57	12010	20240805	78.60	34550	-37.92	20240102	12010	78.60	20240805	37350	-42.57	20231128	12010	78.60	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
100	20241113	140836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	350	2	1.62	33416148350	1455729	197.00	20450	24450	20050	28000	15100	21550	22954.92	0.42	14647	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1865	23.73	3.65	12	17.09	923.00	5992.00	37350	20231128	-41.37	12010	20240805	82.35	34550	-36.61	20240102	12010	82.35	20240805	37350	-41.37	20231128	12010	82.35	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
101	20241113	130838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	800	2	3.71	30813766200	1336106	180.81	20450	24450	20050	28000	15100	21550	23062.37	0.42	-11905	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1904	24.21	3.73	12	15.69	923.00	5992.00	37350	20231128	-40.16	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
102	20241113	120826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	800	2	3.71	29185506650	1263304	170.96	20450	24450	20050	28000	15100	21550	23102.52	0.42	-12617	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1904	24.21	3.73	12	14.83	923.00	5992.00	37350	20231128	-40.16	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
103	20241113	110824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22750	1200	2	5.57	23626702250	1022537	138.38	20450	24450	20050	28000	15100	21550	23105.96	0.42	-7258	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1938	24.65	3.80	12	12.01	923.00	5992.00	37350	20231128	-39.09	12010	20240805	89.43	34550	-34.15	20240102	12010	89.43	20240805	37350	-39.09	20231128	12010	89.43	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
104	20241113	100825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	2300	2	10.67	15048745650	657501	88.98	20450	24400	20050	28000	15100	21550	22887.79	0.42	-9293	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	2031	25.84	3.98	12	7.72	923.00	5992.00	37350	20231128	-36.14	12010	20240805	98.58	34550	-30.97	20240102	12010	98.58	20240805	37350	-36.14	20231128	12010	98.58	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
105	20241113	090814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20900	-650	5	-3.02	1456737800	70494	9.54	20450	21450	20050	28000	15100	21550	20664.69	0.42	16770	24683	23116	22333	20766	19983	22725	20375	43	6450	500	15510	50	1	8516830	1780	22.64	3.49	12	0.83	923.00	5992.00	37350	20231128	-44.04	12010	20240805	74.02	34550	-39.51	20240102	12010	74.02	20240805	37350	-44.04	20231128	12010	74.02	20240805	4.36	N	370090	500	43 억	36070	N	N	0	N	N
106	20241112	161106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	-550	5	-2.49	16619557400	727147	48.59	22900	23900	21550	28700	15500	22100	22858.54	0.74	-29095	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1835	23.35	3.60	12	8.54	923.00	5992.00	37350	20231128	-42.30	12010	20240805	79.43	34550	-37.63	20240102	12010	79.43	20240805	37350	-42.30	20231128	12010	79.43	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
107	20241112	151119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-200	5	-0.90	15905475150	694198	46.39	22900	23900	21850	28700	15500	22100	22912.21	0.74	-32737	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1865	23.73	3.65	12	8.15	923.00	5992.00	37350	20231128	-41.37	12010	20240805	82.35	34550	-36.61	20240102	12010	82.35	20240805	37350	-41.37	20231128	12010	82.35	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
108	20241112	141121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	200	2	0.90	14643141550	636971	42.57	22900	23900	22200	28700	15500	22100	22988.94	0.74	-33382	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1899	24.16	3.72	12	7.48	923.00	5992.00	37350	20231128	-40.29	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
109	20241112	131129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	300	2	1.36	14133808400	614136	41.04	22900	23900	22200	28700	15500	22100	23014.38	0.74	-32527	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1908	24.27	3.74	12	7.21	923.00	5992.00	37350	20231128	-40.03	12010	20240805	86.51	34550	-35.17	20240102	12010	86.51	20240805	37350	-40.03	20231128	12010	86.51	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
110	20241112	121118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	350	2	1.58	13487665750	585311	39.11	22900	23900	22200	28700	15500	22100	23043.86	0.74	-35027	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1912	24.32	3.75	12	6.87	923.00	5992.00	37350	20231128	-39.89	12010	20240805	86.93	34550	-35.02	20240102	12010	86.93	20240805	37350	-39.89	20231128	12010	86.93	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
111	20241112	111113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	600	2	2.71	12674741600	549194	36.70	22900	23900	22200	28700	15500	22100	23079.10	0.74	-35588	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1933	24.59	3.79	12	6.45	923.00	5992.00	37350	20231128	-39.22	12010	20240805	89.01	34550	-34.30	20240102	12010	89.01	20240805	37350	-39.22	20231128	12010	89.01	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
112	20241112	101112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	800	2	3.62	11785505550	510250	34.10	22900	23900	22200	28700	15500	22100	23097.84	0.74	-41342	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1950	24.81	3.82	12	5.99	923.00	5992.00	37350	20231128	-38.69	12010	20240805	90.67	34550	-33.72	20240102	12010	90.67	20240805	37350	-38.69	20231128	12010	90.67	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
113	20241112	091112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	850	2	3.85	6199212200	267238	17.86	22900	23900	22550	28700	15500	22100	23198.03	0.74	-16367	24933	23516	22033	20616	19133	24225	21325	43	6600	500	15910	50	1	8516830	1955	24.86	3.83	12	3.14	923.00	5992.00	37350	20231128	-38.55	12010	20240805	91.09	34550	-33.57	20240102	12010	91.09	20240805	37350	-38.55	20231128	12010	91.09	20240805	4.42	N	370090	500	43 억	62701	N	N	0	N	N
114	20241111	161101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	2450	2	12.47	32916516650	1487923	453.52	21050	23450	20550	25500	13760	19650	22122.55	0.21	44770	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1882	23.94	3.69	12	17.47	923.00	5992.00	37350	20231128	-40.83	12010	20240805	84.01	34550	-36.03	20240102	12010	84.01	20240805	37350	-40.83	20231128	12010	84.01	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
115	20241111	151136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	2050	2	10.43	32102727800	1450881	442.23	21050	23450	20550	25500	13760	19650	22126.43	0.21	45166	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1848	23.51	3.62	12	17.04	923.00	5992.00	37350	20231128	-41.90	12010	20240805	80.68	34550	-37.19	20240102	12010	80.68	20240805	37350	-41.90	20231128	12010	80.68	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
116	20241111	141120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	2800	2	14.25	29758456850	1344244	409.72	21050	23450	20550	25500	13760	19650	22137.76	0.21	45850	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1912	24.32	3.75	12	15.78	923.00	5992.00	37350	20231128	-39.89	12010	20240805	86.93	34550	-35.02	20240102	12010	86.93	20240805	37350	-39.89	20231128	12010	86.93	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
117	20241111	131119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	2800	2	14.25	28203141700	1274798	388.56	21050	23450	20550	25500	13760	19650	22123.69	0.21	43608	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1912	24.32	3.75	12	14.97	923.00	5992.00	37350	20231128	-39.89	12010	20240805	86.93	34550	-35.02	20240102	12010	86.93	20240805	37350	-39.89	20231128	12010	86.93	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
118	20241111	121112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	3400	2	17.30	22465785600	1024748	312.34	21050	23050	20550	25500	13760	19650	21923.31	0.21	49395	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1963	24.97	3.85	12	12.03	923.00	5992.00	37350	20231128	-38.29	12010	20240805	91.92	34550	-33.29	20240102	12010	91.92	20240805	37350	-38.29	20231128	12010	91.92	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
119	20241111	111111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	2450	2	12.47	19634042250	899326	274.11	21050	23000	20550	25500	13760	19650	21832.04	0.21	46540	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1882	23.94	3.69	12	10.56	923.00	5992.00	37350	20231128	-40.83	12010	20240805	84.01	34550	-36.03	20240102	12010	84.01	20240805	37350	-40.83	20231128	12010	84.01	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
120	20241111	101104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	2600	2	13.23	12741890150	591914	180.41	21050	22350	20550	25500	13760	19650	21526.71	0.21	34630	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1895	24.11	3.71	12	6.95	923.00	5992.00	37350	20231128	-40.43	12010	20240805	85.26	34550	-35.60	20240102	12010	85.26	20240805	37350	-40.43	20231128	12010	85.26	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
121	20241111	091101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21200	1550	2	7.89	4159595600	196449	59.88	21050	21600	20550	25500	13760	19650	21174.21	0.21	-1467	20850	20250	19750	19150	18650	20550	19450	43	5850	500	14140	50	1	8516830	1806	22.97	3.54	12	2.31	923.00	5992.00	37350	20231128	-43.24	12010	20240805	76.52	34550	-38.64	20240102	12010	76.52	20240805	37350	-43.24	20231128	12010	76.52	20240805	4.57	N	370090	500	43 억	17711	N	N	0	N	N
122	20241108	161055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19650	420	2	2.18	6404900440	324665	18.75	19300	20350	19250	24950	13470	19230	19728.34	0.13	7764	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1608	21.29	3.28	12	3.97	923.00	5992.00	37350	20231128	-47.39	12010	20240805	63.61	34550	-43.13	20240102	12010	63.61	20240805	37350	-47.39	20231128	12010	63.61	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
123	20241108	151106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19760	530	2	2.76	6144838680	311452	17.99	19300	20350	19250	24950	13470	19230	19730.32	0.13	9600	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1617	21.41	3.30	12	3.81	923.00	5992.00	37350	20231128	-47.10	12010	20240805	64.53	34550	-42.81	20240102	12010	64.53	20240805	37350	-47.10	20231128	12010	64.53	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
124	20241108	141102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19670	440	2	2.29	5450500260	276336	15.96	19300	20350	19250	24950	13470	19230	19724.92	0.13	16992	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1609	21.31	3.28	12	3.38	923.00	5992.00	37350	20231128	-47.34	12010	20240805	63.78	34550	-43.07	20240102	12010	63.78	20240805	37350	-47.34	20231128	12010	63.78	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
125	20241108	131104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19760	530	2	2.76	4736668350	240286	13.88	19300	20350	19250	24950	13470	19230	19713.46	0.13	15752	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1617	21.41	3.30	12	2.94	923.00	5992.00	37350	20231128	-47.10	12010	20240805	64.53	34550	-42.81	20240102	12010	64.53	20240805	37350	-47.10	20231128	12010	64.53	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
126	20241108	121104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19720	490	2	2.55	4330061510	219737	12.69	19300	20350	19250	24950	13470	19230	19706.56	0.13	14196	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1613	21.37	3.29	12	2.69	923.00	5992.00	37350	20231128	-47.20	12010	20240805	64.20	34550	-42.92	20240102	12010	64.20	20240805	37350	-47.20	20231128	12010	64.20	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
127	20241108	111103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19520	290	2	1.51	3974071520	201663	11.65	19300	20350	19250	24950	13470	19230	19707.48	0.13	13194	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1597	21.15	3.26	12	2.46	923.00	5992.00	37350	20231128	-47.74	12010	20240805	62.53	34550	-43.50	20240102	12010	62.53	20240805	37350	-47.74	20231128	12010	62.53	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
128	20241108	101112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19640	410	2	2.13	3273947540	165619	9.56	19300	20350	19260	24950	13470	19230	19769.30	0.13	11438	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1607	21.28	3.28	12	2.02	923.00	5992.00	37350	20231128	-47.42	12010	20240805	63.53	34550	-43.15	20240102	12010	63.53	20240805	37350	-47.42	20231128	12010	63.53	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
129	20241108	091059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19400	170	2	0.88	913534370	46842	2.71	19300	19800	19260	24950	13470	19230	19504.90	0.13	6303	23390	21310	20170	18090	16950	20740	17520	42	5720	500	13840	10	1	8181830	1587	21.02	3.24	12	0.57	923.00	5992.00	37350	20231128	-48.06	12010	20240805	61.53	34550	-43.85	20240102	12010	61.53	20240805	37350	-48.06	20231128	12010	61.53	20240805	4.89	N	370090	500	41 억	10645	N	N	1	N	N
130	20241107	161056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19230	1290	2	7.19	35357539780	1723150	267.50	19520	22250	19030	23300	12560	17940	20520.61	0.49	-31727	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	10	1	8181830	1573	20.83	3.21	12	21.06	923.00	5992.00	37350	20231128	-48.51	12010	20240805	60.12	34550	-44.34	20240102	12010	60.12	20240805	37350	-48.51	20231128	12010	60.12	20240805	4.77	N	370090	500	41 억	40226	N	N	1	N	N
131	20241107	151101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19270	1330	2	7.41	34876772030	1698161	263.62	19520	22250	19030	23300	12560	17940	20537.97	0.49	-33030	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	10	1	8181830	1577	20.88	3.22	12	20.76	923.00	5992.00	37350	20231128	-48.41	12010	20240805	60.45	34550	-44.23	20240102	12010	60.45	20240805	37350	-48.41	20231128	12010	60.45	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
132	20241107	141105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19800	1860	2	10.37	32967888630	1600661	248.48	19520	22250	19300	23300	12560	17940	20596.43	0.49	-36753	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	10	1	8181830	1620	21.45	3.30	12	19.56	923.00	5992.00	37350	20231128	-46.99	12010	20240805	64.86	34550	-42.69	20240102	12010	64.86	20240805	37350	-46.99	20231128	12010	64.86	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
133	20241107	131105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19790	1850	2	10.31	31815559400	1542197	239.41	19520	22250	19300	23300	12560	17940	20630.03	0.49	-41726	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	10	1	8181830	1619	21.44	3.30	12	18.85	923.00	5992.00	37350	20231128	-47.01	12010	20240805	64.78	34550	-42.72	20240102	12010	64.78	20240805	37350	-47.01	20231128	12010	64.78	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
134	20241107	121058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20100	2160	2	12.04	30968614430	1499728	232.81	19520	22250	19300	23300	12560	17940	20649.49	0.49	-41416	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	50	1	8181830	1645	21.78	3.35	12	18.33	923.00	5992.00	37350	20231128	-46.18	12010	20240805	67.36	34550	-41.82	20240102	12010	67.36	20240805	37350	-46.18	20231128	12010	67.36	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
135	20241107	111055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20200	2260	2	12.60	30177616480	1460249	226.69	19520	22250	19300	23300	12560	17940	20666.08	0.49	-40163	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	50	1	8181830	1653	21.89	3.37	12	17.85	923.00	5992.00	37350	20231128	-45.92	12010	20240805	68.19	34550	-41.53	20240102	12010	68.19	20240805	37350	-45.92	20231128	12010	68.19	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
136	20241107	101057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20350	2410	2	13.43	28076764830	1356837	210.63	19520	22250	19300	23300	12560	17940	20692.81	0.49	-37042	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	50	1	8181830	1665	22.05	3.40	12	16.58	923.00	5992.00	37350	20231128	-45.52	12010	20240805	69.44	34550	-41.10	20240102	12010	69.44	20240805	37350	-45.52	20231128	12010	69.44	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
137	20241107	091100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21300	3360	2	18.73	15897555780	756660	117.46	19520	22250	19400	23300	12560	17940	21010.18	0.49	-40402	19553	18746	17303	16496	15053	19150	16900	42	5360	500	12910	50	1	8181830	1743	23.08	3.55	12	9.25	923.00	5992.00	37350	20231128	-42.97	12010	20240805	77.35	34550	-38.35	20240102	12010	77.35	20240805	37350	-42.97	20231128	12010	77.35	20240805	4.77	N	370090	500	41 억	40226	N	N	23	N	N
138	20241106	161109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17940	2280	2	14.56	10384014500	610669	1354.27	16100	18110	15860	20350	10970	15660	16996.55	0.17	24958	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1468	19.44	2.99	12	7.46	923.00	5992.00	37350	20231128	-51.97	12010	20240805	49.38	34550	-48.08	20240102	12010	49.38	20240805	37350	-51.97	20231128	12010	49.38	20240805	4.84	N	370090	500	41 억	13797	N	N	23	N	N
139	20241106	151141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17600	1940	2	12.39	9669503140	570539	1265.28	16100	18110	15860	20350	10970	15660	16948.01	0.17	22808	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1440	19.07	2.94	12	6.97	923.00	5992.00	37350	20231128	-52.88	12010	20240805	46.54	34550	-49.06	20240102	12010	46.54	20240805	37350	-52.88	20231128	12010	46.54	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
140	20241106	141129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16640	980	2	6.26	4757358410	289468	641.95	16100	16890	15860	20350	10970	15660	16434.83	0.17	7086	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1361	18.03	2.78	12	3.54	923.00	5992.00	37350	20231128	-55.45	12010	20240805	38.55	34550	-51.84	20240102	12010	38.55	20240805	37350	-55.45	20231128	12010	38.55	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
141	20241106	131140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16380	720	2	4.60	3512952480	214791	476.34	16100	16740	15860	20350	10970	15660	16355.21	0.17	-5633	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1340	17.75	2.73	12	2.63	923.00	5992.00	37350	20231128	-56.14	12010	20240805	36.39	34550	-52.59	20240102	12010	36.39	20240805	37350	-56.14	20231128	12010	36.39	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
142	20241106	121106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	540	2	3.45	1601826640	99036	219.63	16100	16400	15860	20350	10970	15660	16174.19	0.17	-3658	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1325	17.55	2.70	12	1.21	923.00	5992.00	37350	20231128	-56.63	12010	20240805	34.89	34550	-53.11	20240102	12010	34.89	20240805	37350	-56.63	20231128	12010	34.89	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
143	20241106	111111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	520	2	3.32	1072185340	66363	147.17	16100	16400	15860	20350	10970	15660	16156.37	0.17	5777	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1324	17.53	2.70	12	0.81	923.00	5992.00	37350	20231128	-56.68	12010	20240805	34.72	34550	-53.17	20240102	12010	34.72	20240805	37350	-56.68	20231128	12010	34.72	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
144	20241106	101115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16350	690	2	4.41	826966720	51218	113.59	16100	16400	15860	20350	10970	15660	16146.02	0.17	9620	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1338	17.71	2.73	12	0.63	923.00	5992.00	37350	20231128	-56.22	12010	20240805	36.14	34550	-52.68	20240102	12010	36.14	20240805	37350	-56.22	20231128	12010	36.14	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
145	20241106	091109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	280	2	1.79	130826160	8175	18.13	16100	16100	15870	20350	10970	15660	16003.20	0.17	435	16073	15866	15543	15336	15013	15970	15440	42	4690	500	11270	10	1	8181830	1304	17.27	2.66	12	0.10	923.00	5992.00	37350	20231128	-57.32	12010	20240805	32.72	34550	-53.86	20240102	12010	32.72	20240805	37350	-57.32	20231128	12010	32.72	20240805	4.84	N	370090	500	41 억	13797	N	N	2	N	N
146	20241105	161036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15660	150	2	0.97	679247610	43641	77.93	15510	15750	15220	20150	10860	15510	15563.91	0.28	-9465	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1281	16.97	2.61	12	0.53	923.00	5992.00	37350	20231128	-58.07	12010	20240805	30.39	34550	-54.67	20240102	12010	30.39	20240805	37350	-58.07	20231128	12010	30.39	20240805	4.91	N	370090	500	41 억	23269	N	N	2	N	N
147	20241105	151059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15720	210	2	1.35	564468900	36328	64.87	15510	15750	15220	20150	10860	15510	15538.13	0.28	-5417	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1286	17.03	2.62	12	0.44	923.00	5992.00	37350	20231128	-57.91	12010	20240805	30.89	34550	-54.50	20240102	12010	30.89	20240805	37350	-57.91	20231128	12010	30.89	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
148	20241105	141053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15440	-70	5	-0.45	304104650	19673	35.13	15510	15700	15220	20150	10860	15510	15457.93	0.28	-4640	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1263	16.73	2.58	12	0.24	923.00	5992.00	37350	20231128	-58.66	12010	20240805	28.56	34550	-55.31	20240102	12010	28.56	20240805	37350	-58.66	20231128	12010	28.56	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
149	20241105	131101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15550	40	2	0.26	254002510	16435	29.35	15510	15700	15220	20150	10860	15510	15454.92	0.28	-2123	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1272	16.85	2.60	12	0.20	923.00	5992.00	37350	20231128	-58.37	12010	20240805	29.48	34550	-54.99	20240102	12010	29.48	20240805	37350	-58.37	20231128	12010	29.48	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
150	20241105	121050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15480	-30	5	-0.19	200639990	12994	23.20	15510	15700	15220	20150	10860	15510	15440.89	0.28	-2352	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1267	16.77	2.58	12	0.16	923.00	5992.00	37350	20231128	-58.55	12010	20240805	28.89	34550	-55.20	20240102	12010	28.89	20240805	37350	-58.55	20231128	12010	28.89	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
151	20241105	111036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15420	-90	5	-0.58	155861860	10092	18.02	15510	15700	15220	20150	10860	15510	15444.00	0.28	-2740	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1262	16.71	2.57	12	0.12	923.00	5992.00	37350	20231128	-58.71	12010	20240805	28.39	34550	-55.37	20240102	12010	28.39	20240805	37350	-58.71	20231128	12010	28.39	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
152	20241105	101047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15430	-80	5	-0.52	131655860	8521	15.22	15510	15700	15220	20150	10860	15510	15450.65	0.28	-2531	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1262	16.72	2.58	12	0.10	923.00	5992.00	37350	20231128	-58.69	12010	20240805	28.48	34550	-55.34	20240102	12010	28.48	20240805	37350	-58.69	20231128	12010	28.48	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
153	20241105	091042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15470	-40	5	-0.26	49817180	3224	5.76	15510	15530	15220	20150	10860	15510	15451.71	0.28	-1222	16163	15836	15323	14996	14483	16000	15160	42	4640	500	11160	10	1	8181830	1266	16.76	2.58	12	0.04	923.00	5992.00	37350	20231128	-58.58	12010	20240805	28.81	34550	-55.22	20240102	12010	28.81	20240805	37350	-58.58	20231128	12010	28.81	20240805	4.91	N	370090	500	41 억	23269	N	N	37	N	N
154	20241104	161035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15510	610	2	4.09	846648250	55413	115.48	14890	15650	14810	19370	10430	14900	15278.23	0.17	12447	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1269	16.80	2.59	12	0.68	923.00	5992.00	37350	20231128	-58.47	12010	20240805	29.14	34550	-55.11	20240102	12010	29.14	20240805	37350	-58.47	20231128	12010	29.14	20240805	4.93	N	370090	500	41 억	13502	N	N	37	N	N
155	20241104	151054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15500	600	2	4.03	832986640	54532	113.64	14890	15650	14810	19370	10430	14900	15275.19	0.17	12417	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1268	16.79	2.59	12	0.67	923.00	5992.00	37350	20231128	-58.50	12010	20240805	29.06	34550	-55.14	20240102	12010	29.06	20240805	37350	-58.50	20231128	12010	29.06	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
156	20241104	141037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15630	730	2	4.90	757529540	49676	103.52	14890	15640	14810	19370	10430	14900	15249.41	0.17	13895	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1279	16.93	2.61	12	0.61	923.00	5992.00	37350	20231128	-58.15	12010	20240805	30.14	34550	-54.76	20240102	12010	30.14	20240805	37350	-58.15	20231128	12010	30.14	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
157	20241104	131001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15200	300	2	2.01	484593970	32063	66.82	14890	15480	14810	19370	10430	14900	15113.81	0.17	5249	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1244	16.47	2.54	12	0.39	923.00	5992.00	37350	20231128	-59.30	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	37350	-59.30	20231128	12010	26.56	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
158	20241104	121021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15200	300	2	2.01	450731640	29837	62.18	14890	15480	14810	19370	10430	14900	15106.47	0.17	4929	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1244	16.47	2.54	12	0.36	923.00	5992.00	37350	20231128	-59.30	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	37350	-59.30	20231128	12010	26.56	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
159	20241104	111014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15250	350	2	2.35	409031070	27108	56.49	14890	15480	14810	19370	10430	14900	15088.94	0.17	6036	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1248	16.52	2.55	12	0.33	923.00	5992.00	37350	20231128	-59.17	12010	20240805	26.98	34550	-55.86	20240102	12010	26.98	20240805	37350	-59.17	20231128	12010	26.98	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
160	20241104	101003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15300	400	2	2.68	319023020	21194	44.17	14890	15480	14810	19370	10430	14900	15052.52	0.17	5395	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1252	16.58	2.55	12	0.26	923.00	5992.00	37350	20231128	-59.04	12010	20240805	27.39	34550	-55.72	20240102	12010	27.39	20240805	37350	-59.04	20231128	12010	27.39	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
161	20241104	091023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14900	0	3	0.00	18913660	1270	2.65	14890	14970	14810	19370	10430	14900	14892.65	0.17	652	15373	15136	14993	14756	14613	15065	14685	42	4470	500	10720	10	1	8181830	1219	16.14	2.49	12	0.02	923.00	5992.00	37350	20231128	-60.11	12010	20240805	24.06	34550	-56.87	20240102	12010	24.06	20240805	37350	-60.11	20231128	12010	24.06	20240805	4.93	N	370090	500	41 억	13502	N	N	0	N	N
162	20241101	160943	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14900	-410	5	-2.68	718156500	47864	119.82	15230	15230	14850	19900	10720	15310	15004.62	0.14	2214	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1219	16.14	2.49	12	0.59	923.00	5992.00	37350	20231128	-60.11	12010	20240805	24.06	34550	-56.87	20240102	12010	24.06	20240805	37350	-60.11	20231128	12010	24.06	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
163	20241101	151003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14870	-440	5	-2.87	665448040	44323	110.95	15230	15230	14850	19900	10720	15310	15013.60	0.14	2386	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1217	16.11	2.48	12	0.54	923.00	5992.00	37350	20231128	-60.19	12010	20240805	23.81	34550	-56.96	20240102	12010	23.81	20240805	37350	-60.19	20231128	12010	23.81	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
164	20241101	140919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14960	-350	5	-2.29	528595490	35163	88.02	15230	15230	14960	19900	10720	15310	15032.71	0.14	3017	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1224	16.21	2.50	12	0.43	923.00	5992.00	37350	20231128	-59.95	12010	20240805	24.56	34550	-56.70	20240102	12010	24.56	20240805	37350	-59.95	20231128	12010	24.56	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
165	20241101	131138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15010	-300	5	-1.96	436103450	28995	72.58	15230	15230	14980	19900	10720	15310	15040.63	0.14	6655	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1228	16.26	2.51	12	0.35	923.00	5992.00	37350	20231128	-59.81	12010	20240805	24.98	34550	-56.56	20240102	12010	24.98	20240805	37350	-59.81	20231128	12010	24.98	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
166	20241101	121138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15110	-200	5	-1.31	340979650	22674	56.76	15230	15230	14980	19900	10720	15310	15038.34	0.14	3446	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1236	16.37	2.52	12	0.28	923.00	5992.00	37350	20231128	-59.54	12010	20240805	25.81	34550	-56.27	20240102	12010	25.81	20240805	37350	-59.54	20231128	12010	25.81	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
167	20241101	111134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15040	-270	5	-1.76	236379580	15703	39.31	15230	15230	15010	19900	10720	15310	15053.13	0.14	4872	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1231	16.29	2.51	12	0.19	923.00	5992.00	37350	20231128	-59.73	12010	20240805	25.23	34550	-56.47	20240102	12010	25.23	20240805	37350	-59.73	20231128	12010	25.23	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
168	20241101	101137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15010	-300	5	-1.96	167893650	11155	27.92	15230	15230	15010	19900	10720	15310	15050.95	0.14	3216	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1228	16.26	2.51	12	0.14	923.00	5992.00	37350	20231128	-59.81	12010	20240805	24.98	34550	-56.56	20240102	12010	24.98	20240805	37350	-59.81	20231128	12010	24.98	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N
169	20241101	091133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15190	-120	5	-0.78	57258560	3804	9.52	15230	15230	15010	19900	10720	15310	15052.13	0.14	1123	15823	15566	15333	15076	14843	15695	15205	42	4590	500	11020	10	1	8181830	1243	16.46	2.54	12	0.05	923.00	5992.00	37350	20231128	-59.33	12010	20240805	26.48	34550	-56.03	20240102	12010	26.48	20240805	37350	-59.33	20231128	12010	26.48	20240805	4.98	N	370090	500	41 억	11221	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History