KissMeData/039840/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160505	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	200	2	0.93	703399400	32663	35.29	21450	21650	21350	27850	15050	21450	21534.37	19.09	-621	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3438	-16.81	1.71	12	0.21	-1288.00	12686.00	37100	20230724	-41.64	17900	20221214	20.95	37100	-41.64	20230724	18500	17.03	20230103	37100	-41.64	20230724	17900	20.95	20221214	2.15	N	039840	500	79 억	3031130	N	N	539	N	N
3	20231130	150507	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	150	2	0.70	621297350	28867	31.19	21450	21650	21350	27850	15050	21450	21522.75	19.09	-1275	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3430	-16.77	1.70	12	0.18	-1288.00	12686.00	37100	20230724	-41.78	17900	20221214	20.67	37100	-41.78	20230724	18500	16.76	20230103	37100	-41.78	20230724	17900	20.67	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
4	20231130	140503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	100	2	0.47	537808950	24998	27.01	21450	21650	21350	27850	15050	21450	21514.08	19.09	-1068	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3423	-16.73	1.70	12	0.16	-1288.00	12686.00	37100	20230724	-41.91	17900	20221214	20.39	37100	-41.91	20230724	18500	16.49	20230103	37100	-41.91	20230724	17900	20.39	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
5	20231130	130502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	100	2	0.47	463698500	21563	23.30	21450	21650	21350	27850	15050	21450	21504.36	19.09	-1492	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3423	-16.73	1.70	12	0.14	-1288.00	12686.00	37100	20230724	-41.91	17900	20221214	20.39	37100	-41.91	20230724	18500	16.49	20230103	37100	-41.91	20230724	17900	20.39	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
6	20231130	120511	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	0	3	0.00	411026250	19116	20.65	21450	21650	21350	27850	15050	21450	21501.69	19.09	-1269	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3407	-16.65	1.69	12	0.12	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
7	20231130	110507	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	150	2	0.70	246893350	11491	12.41	21450	21600	21350	27850	15050	21450	21485.80	19.09	-857	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3430	-16.77	1.70	12	0.07	-1288.00	12686.00	37100	20230724	-41.78	17900	20221214	20.67	37100	-41.78	20230724	18500	16.76	20230103	37100	-41.78	20230724	17900	20.67	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
8	20231130	100502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	0	3	0.00	103416150	4818	5.21	21450	21550	21400	27850	15050	21450	21464.54	19.09	-532	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3407	-16.65	1.69	12	0.03	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
9	20231130	090504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	0	3	0.00	11003950	513	0.55	21450	21550	21450	27850	15050	21450	21450.19	19.09	-169	22450	21950	21550	21050	20650	21750	20850	79	6400	500	15440	50	1	15881755	3407	-16.65	1.69	12	0.00	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.15	N	039840	500	79 억	3031130	N	N	75	N	N
10	20231129	160501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-500	5	-2.28	1987251600	92342	215.57	21850	22050	21150	28500	15400	21950	21520.78	19.05	6164	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3407	-16.65	1.69	12	0.58	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.15	N	039840	500	79 억	3024729	N	N	75	N	N
11	20231129	150504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-600	5	-2.73	1827235250	84865	198.12	21850	22050	21150	28500	15400	21950	21531.08	19.05	5611	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3391	-16.58	1.68	12	0.53	-1288.00	12686.00	37100	20230724	-42.45	17900	20221214	19.27	37100	-42.45	20230724	18500	15.41	20230103	37100	-42.45	20230724	17900	19.27	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
12	20231129	140503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-500	5	-2.28	1067345900	49089	114.60	21850	22050	21450	28500	15400	21950	21743.08	19.05	-5548	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3407	-16.65	1.69	12	0.31	-1288.00	12686.00	37100	20230724	-42.18	17900	20221214	19.83	37100	-42.18	20230724	18500	15.95	20230103	37100	-42.18	20230724	17900	19.83	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
13	20231129	130505	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	0	3	0.00	432643850	19732	46.06	21850	22050	21800	28500	15400	21950	21926.00	19.05	-1955	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3486	-17.04	1.73	12	0.12	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
14	20231129	120504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	0	3	0.00	329847750	15034	35.10	21850	22050	21850	28500	15400	21950	21940.12	19.05	-1422	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3486	-17.04	1.73	12	0.09	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
15	20231129	110504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-50	5	-0.23	224210100	10215	23.85	21850	22050	21850	28500	15400	21950	21949.10	19.05	-344	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3478	-17.00	1.73	12	0.06	-1288.00	12686.00	37100	20230724	-40.97	17900	20221214	22.35	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	17900	22.35	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
16	20231129	100502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	50	2	0.23	129903900	5924	13.83	21850	22050	21850	28500	15400	21950	21928.41	19.05	181	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3494	-17.08	1.73	12	0.04	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
17	20231129	090501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	0	3	0.00	9427100	430	1.00	21850	21950	21850	28500	15400	21950	21923.49	19.05	-268	22416	22182	21916	21682	21416	22200	21700	79	6550	500	15800	50	1	15881755	3486	-17.04	1.73	12	0.00	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.15	N	039840	500	79 억	3024729	N	N	0	N	N
18	20231128	160502	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	0	3	0.00	937272300	42733	62.99	21950	22150	21650	28500	15400	21950	21933.22	19.07	6101	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3486	-17.04	1.73	12	0.27	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
19	20231128	150431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	100	2	0.46	908591950	41428	61.07	21950	22150	21650	28500	15400	21950	21931.83	19.07	5867	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3502	-17.12	1.74	12	0.26	-1288.00	12686.00	37100	20230724	-40.57	17900	20221214	23.18	37100	-40.57	20230724	18500	19.19	20230103	37100	-40.57	20230724	17900	23.18	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
20	20231128	140501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	50	2	0.23	857943650	39125	57.68	21950	22150	21650	28500	15400	21950	21928.27	19.07	5394	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3494	-17.08	1.73	12	0.25	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
21	20231128	130459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	0	3	0.00	690994650	31527	46.48	21950	22150	21650	28500	15400	21950	21917.55	19.07	1651	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3486	-17.04	1.73	12	0.20	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
22	20231128	120459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	50	2	0.23	615925750	28111	41.44	21950	22150	21650	28500	15400	21950	21910.49	19.07	1249	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3494	-17.08	1.73	12	0.18	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
23	20231128	110500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	50	2	0.23	504378750	23035	33.96	21950	22150	21650	28500	15400	21950	21896.19	19.07	-356	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3494	-17.08	1.73	12	0.15	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
24	20231128	100500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-150	5	-0.68	318557800	14588	21.50	21950	22050	21650	28500	15400	21950	21836.98	19.07	-985	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3462	-16.93	1.72	12	0.09	-1288.00	12686.00	37100	20230724	-41.24	17900	20221214	21.79	37100	-41.24	20230724	18500	17.84	20230103	37100	-41.24	20230724	17900	21.79	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
25	20231128	090458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	50	2	0.23	55155500	2515	3.71	21950	22000	21800	28500	15400	21950	21930.62	19.07	822	22850	22400	22050	21600	21250	22225	21425	79	6550	500	15800	50	1	15881755	3494	-17.08	1.73	12	0.02	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.15	N	039840	500	79 억	3028594	N	N	201	N	N
26	20231127	160500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-100	5	-0.45	1482888450	67558	111.18	22400	22500	21700	28650	15450	22050	21949.86	19.02	4976	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3486	-17.04	1.73	12	0.43	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	2.10	N	039840	500	79 억	3021077	N	N	201	N	N
27	20231127	150458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-250	5	-1.13	1410758650	64266	105.77	22400	22500	21700	28650	15450	22050	21951.87	19.02	4325	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3462	-16.93	1.72	12	0.40	-1288.00	12686.00	37100	20230724	-41.24	17900	20221214	21.79	37100	-41.24	20230724	18500	17.84	20230103	37100	-41.24	20230724	17900	21.79	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
28	20231127	140503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-300	5	-1.36	1204038700	54783	90.16	22400	22500	21700	28650	15450	22050	21978.33	19.02	242	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3454	-16.89	1.71	12	0.34	-1288.00	12686.00	37100	20230724	-41.37	17900	20221214	21.51	37100	-41.37	20230724	18500	17.57	20230103	37100	-41.37	20230724	17900	21.51	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
29	20231127	130500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-350	5	-1.59	991386600	45004	74.07	22400	22500	21700	28650	15450	22050	22028.86	19.02	-3385	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3446	-16.85	1.71	12	0.28	-1288.00	12686.00	37100	20230724	-41.51	17900	20221214	21.23	37100	-41.51	20230724	18500	17.30	20230103	37100	-41.51	20230724	17900	21.23	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
30	20231127	120500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-200	5	-0.91	791551750	35822	58.95	22400	22500	21750	28650	15450	22050	22096.81	19.02	-4815	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3470	-16.96	1.72	12	0.23	-1288.00	12686.00	37100	20230724	-41.11	17900	20221214	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	17900	22.07	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
31	20231127	110454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	50	2	0.23	474968550	21372	35.17	22400	22500	22050	28650	15450	22050	22223.87	19.02	-4494	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3510	-17.16	1.74	12	0.13	-1288.00	12686.00	37100	20230724	-40.43	17900	20221214	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
32	20231127	100453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	150	2	0.68	309935100	13901	22.88	22400	22500	22100	28650	15450	22050	22295.89	19.02	-2944	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3526	-17.24	1.75	12	0.09	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
33	20231127	090454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	350	2	1.59	50307350	2247	3.70	22400	22450	22250	28650	15450	22050	22388.67	19.02	-195	22916	22482	22266	21832	21616	22375	21725	79	6600	500	15870	50	1	15881755	3558	-17.39	1.77	12	0.01	-1288.00	12686.00	37100	20230724	-39.62	17900	20221214	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	17900	25.14	20221214	2.10	N	039840	500	79 억	3021077	N	N	5	N	N
34	20231124	160450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	-450	5	-2.00	1348486000	60484	57.74	22550	22700	22050	29250	15750	22500	22295.41	19.03	-13967	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3502	-17.12	1.74	12	0.38	-1288.00	12686.00	37100	20230724	-40.57	17900	20221214	23.18	37100	-40.57	20230724	18500	19.19	20230103	37100	-40.57	20230724	17900	23.18	20221214	1.94	N	039840	500	79 억	3023035	N	N	5	N	N
35	20231124	150456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-350	5	-1.56	1259629200	56463	53.90	22550	22700	22050	29250	15750	22500	22308.93	19.03	-13439	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3518	-17.20	1.75	12	0.36	-1288.00	12686.00	37100	20230724	-40.30	17900	20221214	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	17900	23.74	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
36	20231124	140457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-400	5	-1.78	1054328200	47174	45.03	22550	22700	22050	29250	15750	22500	22349.77	19.03	-10930	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3510	-17.16	1.74	12	0.30	-1288.00	12686.00	37100	20230724	-40.43	17900	20221214	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
37	20231124	130454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-100	5	-0.44	583230300	25946	24.77	22550	22700	22250	29250	15750	22500	22478.62	19.03	-2061	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3558	-17.39	1.77	12	0.16	-1288.00	12686.00	37100	20230724	-39.62	17900	20221214	25.14	37100	-39.62	20230724	18500	21.08	20230103	37100	-39.62	20230724	17900	25.14	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
38	20231124	120457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-50	5	-0.22	547908850	24373	23.27	22550	22700	22250	29250	15750	22500	22480.16	19.03	-1521	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3565	-17.43	1.77	12	0.15	-1288.00	12686.00	37100	20230724	-39.49	17900	20221214	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	17900	25.42	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
39	20231124	110456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-50	5	-0.22	494479500	21993	21.00	22550	22700	22250	29250	15750	22500	22483.49	19.03	-1266	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3565	-17.43	1.77	12	0.14	-1288.00	12686.00	37100	20230724	-39.49	17900	20221214	25.42	37100	-39.49	20230724	18500	21.35	20230103	37100	-39.49	20230724	17900	25.42	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
40	20231124	100454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	100	2	0.44	319466050	14208	13.56	22550	22700	22250	29250	15750	22500	22484.94	19.03	-664	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3589	-17.55	1.78	12	0.09	-1288.00	12686.00	37100	20230724	-39.08	17900	20221214	26.26	37100	-39.08	20230724	18500	22.16	20230103	37100	-39.08	20230724	17900	26.26	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
41	20231124	090455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	0	3	0.00	64157150	2870	2.74	22550	22550	22250	29250	15750	22500	22354.41	19.03	131	23500	23000	22450	21950	21400	23250	22200	79	6750	500	16200	50	1	15881755	3573	-17.47	1.77	12	0.02	-1288.00	12686.00	37100	20230724	-39.35	17900	20221214	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221214	1.94	N	039840	500	79 억	3023035	N	N	142	N	N
42	20231123	160448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	400	2	1.81	2363071300	104603	72.36	22200	22950	21900	28700	15500	22100	22590.86	18.96	1497	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3573	-17.47	1.77	12	0.66	-1288.00	12686.00	37100	20230724	-39.35	17900	20221214	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221214	2.07	N	039840	500	79 억	3011024	N	N	142	N	N
43	20231123	150506	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	400	2	1.81	2294977550	101579	70.27	22200	22950	21900	28700	15500	22100	22593.03	18.96	1515	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3573	-17.47	1.77	12	0.64	-1288.00	12686.00	37100	20230724	-39.35	17900	20221214	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
44	20231123	140458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	450	2	2.04	2156336550	95432	66.01	22200	22950	21900	28700	15500	22100	22595.53	18.96	3330	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3581	-17.51	1.78	12	0.60	-1288.00	12686.00	37100	20230724	-39.22	17900	20221214	25.98	37100	-39.22	20230724	18500	21.89	20230103	37100	-39.22	20230724	17900	25.98	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
45	20231123	130500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	400	2	1.81	2014888000	89147	61.67	22200	22950	21900	28700	15500	22100	22601.86	18.96	1983	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3573	-17.47	1.77	12	0.56	-1288.00	12686.00	37100	20230724	-39.35	17900	20221214	25.70	37100	-39.35	20230724	18500	21.62	20230103	37100	-39.35	20230724	17900	25.70	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
46	20231123	120455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	550	2	2.49	1850512900	81860	56.63	22200	22950	21900	28700	15500	22100	22605.83	18.96	3270	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3597	-17.59	1.79	12	0.52	-1288.00	12686.00	37100	20230724	-38.95	17900	20221214	26.54	37100	-38.95	20230724	18500	22.43	20230103	37100	-38.95	20230724	17900	26.54	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
47	20231123	110504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	600	2	2.71	1692667100	74914	51.82	22200	22950	21900	28700	15500	22100	22594.80	18.96	4014	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3605	-17.62	1.79	12	0.47	-1288.00	12686.00	37100	20230724	-38.81	17900	20221214	26.82	37100	-38.81	20230724	18500	22.70	20230103	37100	-38.81	20230724	17900	26.82	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
48	20231123	100456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	800	2	3.62	1297387000	57586	39.83	22200	22900	21900	28700	15500	22100	22529.56	18.96	6005	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3637	-17.78	1.81	12	0.36	-1288.00	12686.00	37100	20230724	-38.27	17900	20221214	27.93	37100	-38.27	20230724	18500	23.78	20230103	37100	-38.27	20230724	17900	27.93	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
49	20231123	090451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-100	5	-0.45	55497950	2516	1.74	22200	22200	21900	28700	15500	22100	22058.01	18.96	-1636	22700	22400	22100	21800	21500	22250	21650	79	6600	500	15910	50	1	15881755	3494	-17.08	1.73	12	0.02	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	2.07	N	039840	500	79 억	3011024	N	N	61	N	N
50	20231122	160439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-100	5	-0.45	3191634350	144332	91.82	22400	22400	21800	28850	15550	22200	22113.06	19.17	-32936	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3510	-17.16	1.74	12	0.91	-1288.00	12686.00	37100	20230724	-40.43	17900	20221214	23.46	37100	-40.43	20230724	18500	19.46	20230103	37100	-40.43	20230724	17900	23.46	20221214	1.98	N	039840	500	79 억	3044238	N	N	61	N	N
51	20231122	150448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-50	5	-0.23	3113160600	140783	89.56	22400	22400	21800	28850	15550	22200	22113.10	19.17	-32684	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3518	-17.20	1.75	12	0.89	-1288.00	12686.00	37100	20230724	-40.30	17900	20221214	23.74	37100	-40.30	20230724	18500	19.73	20230103	37100	-40.30	20230724	17900	23.74	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
52	20231122	140441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	2947145050	133301	84.80	22400	22400	21800	28850	15550	22200	22108.85	19.17	-31961	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3526	-17.24	1.75	12	0.84	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
53	20231122	130457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	2597846250	117548	74.78	22400	22400	21800	28850	15550	22200	22100.18	19.17	-32036	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3526	-17.24	1.75	12	0.74	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
54	20231122	120458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	50	2	0.23	2362232750	106954	68.04	22400	22400	21800	28850	15550	22200	22086.28	19.17	-33013	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3534	-17.27	1.75	12	0.67	-1288.00	12686.00	37100	20230724	-40.03	17900	20221214	24.30	37100	-40.03	20230724	18500	20.27	20230103	37100	-40.03	20230724	17900	24.30	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
55	20231122	110518	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-300	5	-1.35	1638102900	74187	47.19	22400	22400	21800	28850	15550	22200	22080.49	19.17	-27815	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3478	-17.00	1.73	12	0.47	-1288.00	12686.00	37100	20230724	-40.97	17900	20221214	22.35	37100	-40.97	20230724	18500	18.38	20230103	37100	-40.97	20230724	17900	22.35	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
56	20231122	100505	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	1047363600	47323	30.10	22400	22400	21950	28850	15550	22200	22132.02	19.17	-7842	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3526	-17.24	1.75	12	0.30	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
57	20231122	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	361291750	16222	10.32	22400	22400	22050	28850	15550	22200	22272.36	19.17	-4841	23066	22632	21866	21432	20666	22850	21650	79	6650	500	15980	50	1	15881755	3526	-17.24	1.75	12	0.10	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.98	N	039840	500	79 억	3044238	N	N	136	N	N
58	20231121	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	1250	2	5.97	3428260250	156760	113.08	21100	22300	21100	27200	14700	20950	21868.93	18.88	46154	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3526	-17.24	1.75	12	0.99	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.86	N	039840	500	79 억	2998118	N	N	117	N	N
59	20231121	150445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	1250	2	5.97	3236420000	148125	106.85	21100	22250	21100	27200	14700	20950	21849.25	18.88	45190	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3526	-17.24	1.75	12	0.93	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
60	20231121	140439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	1050	2	5.01	2891195700	132543	95.61	21100	22250	21100	27200	14700	20950	21813.27	18.88	43738	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3494	-17.08	1.73	12	0.83	-1288.00	12686.00	37100	20230724	-40.70	17900	20221214	22.91	37100	-40.70	20230724	18500	18.92	20230103	37100	-40.70	20230724	17900	22.91	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
61	20231121	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	1250	2	5.97	2512263850	115388	83.24	21100	22250	21100	27200	14700	20950	21772.31	18.88	45719	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3526	-17.24	1.75	12	0.73	-1288.00	12686.00	37100	20230724	-40.16	17900	20221214	24.02	37100	-40.16	20230724	18500	20.00	20230103	37100	-40.16	20230724	17900	24.02	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
62	20231121	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	1000	2	4.77	2007643500	92571	66.78	21100	22050	21100	27200	14700	20950	21687.61	18.88	33201	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3486	-17.04	1.73	12	0.58	-1288.00	12686.00	37100	20230724	-40.84	17900	20221214	22.63	37100	-40.84	20230724	18500	18.65	20230103	37100	-40.84	20230724	17900	22.63	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
63	20231121	110436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	900	2	4.30	1453198450	67304	48.55	21100	21900	21100	27200	14700	20950	21591.56	18.88	22493	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3470	-16.96	1.72	12	0.42	-1288.00	12686.00	37100	20230724	-41.11	17900	20221214	22.07	37100	-41.11	20230724	18500	18.11	20230103	37100	-41.11	20230724	17900	22.07	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
64	20231121	100427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	650	2	3.10	1000766700	46524	33.56	21100	21750	21100	27200	14700	20950	21510.76	18.88	12439	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3430	-16.77	1.70	12	0.29	-1288.00	12686.00	37100	20230724	-41.78	17900	20221214	20.67	37100	-41.78	20230724	18500	16.76	20230103	37100	-41.78	20230724	17900	20.67	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
65	20231121	090432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	300	2	1.43	121619050	5725	4.13	21100	21350	21100	27200	14700	20950	21243.50	18.88	4417	21250	21100	20850	20700	20450	21175	20775	79	6250	500	15080	50	1	15881755	3375	-16.50	1.68	12	0.04	-1288.00	12686.00	37100	20230724	-42.72	17900	20221214	18.72	37100	-42.72	20230724	18500	14.86	20230103	37100	-42.72	20230724	17900	18.72	20221214	1.86	N	039840	500	79 억	2998118	N	N	135	N	N
66	20231120	160435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	250	2	1.21	2871722800	137973	46.13	20750	21000	20600	26900	14500	20700	20813.10	18.67	32425	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3327	-16.27	1.65	12	0.87	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	1.74	N	039840	500	79 억	2965707	N	N	135	N	N
67	20231120	150438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	250	2	1.21	2637381150	126781	42.39	20750	21000	20600	26900	14500	20700	20802.65	18.67	31025	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3327	-16.27	1.65	12	0.80	-1288.00	12686.00	37100	20230724	-43.53	17900	20221214	17.04	37100	-43.53	20230724	18500	13.24	20230103	37100	-43.53	20230724	17900	17.04	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
68	20231120	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	50	2	0.24	2191568450	105410	35.25	20750	21000	20600	26900	14500	20700	20790.90	18.67	22894	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3295	-16.11	1.64	12	0.66	-1288.00	12686.00	37100	20230724	-44.07	17900	20221214	15.92	37100	-44.07	20230724	18500	12.16	20230103	37100	-44.07	20230724	17900	15.92	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
69	20231120	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	200	2	0.97	1767664050	85072	28.44	20750	21000	20600	26900	14500	20700	20778.45	18.67	17794	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3319	-16.23	1.65	12	0.54	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
70	20231120	120435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	150	2	0.72	1387782850	66799	22.34	20750	21000	20600	26900	14500	20700	20775.50	18.67	10288	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3311	-16.19	1.64	12	0.42	-1288.00	12686.00	37100	20230724	-43.80	17900	20221214	16.48	37100	-43.80	20230724	18500	12.70	20230103	37100	-43.80	20230724	17900	16.48	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
71	20231120	110434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	100	2	0.48	1016495200	48920	16.36	20750	21000	20600	26900	14500	20700	20778.72	18.67	8179	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3303	-16.15	1.64	12	0.31	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
72	20231120	100433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	100	2	0.48	586389750	28313	9.47	20750	21000	20600	26900	14500	20700	20710.97	18.67	944	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3303	-16.15	1.64	12	0.18	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
73	20231120	090437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	100	2	0.48	125457400	6046	2.02	20750	21000	20600	26900	14500	20700	20750.48	18.67	-74	23800	22250	21400	19850	19000	21825	19425	79	6200	500	14900	50	1	15881755	3303	-16.15	1.64	12	0.04	-1288.00	12686.00	37100	20230724	-43.94	17900	20221214	16.20	37100	-43.94	20230724	18500	12.43	20230103	37100	-43.94	20230724	17900	16.20	20221214	1.74	N	039840	500	79 억	2965707	N	N	85	N	N
74	20231117	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-2250	5	-9.80	6333376250	297618	169.00	22950	22950	20550	29800	16100	22950	21281.44	18.77	-16398	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3288	-16.07	1.63	12	1.87	-1288.00	12686.00	37100	20230724	-44.20	17900	20221214	15.64	37100	-44.20	20230724	18500	11.89	20230103	37100	-44.20	20230724	17900	15.64	20221214	1.76	N	039840	500	79 억	2981698	N	N	85	N	N
75	20231117	150447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-2200	5	-9.59	6004718950	281758	160.00	22950	22950	20550	29800	16100	22950	21311.62	18.77	-15547	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3295	-16.11	1.64	12	1.77	-1288.00	12686.00	37100	20230724	-44.07	17900	20221214	15.92	37100	-44.07	20230724	18500	12.16	20230103	37100	-44.07	20230724	17900	15.92	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
76	20231117	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-2050	5	-8.93	4910158300	229070	130.08	22950	22950	20550	29800	16100	22950	21435.19	18.77	-20796	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3319	-16.23	1.65	12	1.44	-1288.00	12686.00	37100	20230724	-43.67	17900	20221214	16.76	37100	-43.67	20230724	18500	12.97	20230103	37100	-43.67	20230724	17900	16.76	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
77	20231117	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	-1850	5	-8.06	3811834350	176382	100.16	22950	22950	21000	29800	16100	22950	21611.24	18.77	-19268	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3351	-16.38	1.66	12	1.11	-1288.00	12686.00	37100	20230724	-43.13	17900	20221214	17.88	37100	-43.13	20230724	18500	14.05	20230103	37100	-43.13	20230724	17900	17.88	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
78	20231117	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	-1650	5	-7.19	2931045600	134596	76.43	22950	22950	21200	29800	16100	22950	21776.62	18.77	-19559	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3383	-16.54	1.68	12	0.85	-1288.00	12686.00	37100	20230724	-42.59	17900	20221214	18.99	37100	-42.59	20230724	18500	15.14	20230103	37100	-42.59	20230724	17900	18.99	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
79	20231117	110447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-1450	5	-6.32	2398032700	109575	62.22	22950	22950	21350	29800	16100	22950	21884.85	18.77	-17613	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3415	-16.69	1.69	12	0.69	-1288.00	12686.00	37100	20230724	-42.05	17900	20221214	20.11	37100	-42.05	20230724	18500	16.22	20230103	37100	-42.05	20230724	17900	20.11	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
80	20231117	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-1450	5	-6.32	1564519150	70774	40.19	22950	22950	21500	29800	16100	22950	22105.85	18.77	-12967	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3415	-16.69	1.69	12	0.45	-1288.00	12686.00	37100	20230724	-42.05	17900	20221214	20.11	37100	-42.05	20230724	18500	16.22	20230103	37100	-42.05	20230724	17900	20.11	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
81	20231117	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-250	5	-1.09	64650300	2840	1.61	22950	22950	22650	29800	16100	22950	22764.19	18.77	-581	25350	24150	23350	22150	21350	23750	21750	79	6850	500	16520	50	1	15881755	3605	-17.62	1.79	12	0.02	-1288.00	12686.00	37100	20230724	-38.81	17900	20221214	26.82	37100	-38.81	20230724	18500	22.70	20230103	37100	-38.81	20230724	17900	26.82	20221214	1.76	N	039840	500	79 억	2981698	N	N	38	N	N
82	20231116	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-1450	5	-5.94	3844795700	166773	378.64	24500	24550	22550	31700	17100	24400	23054.07	19.06	-46183	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3645	-17.82	1.81	12	1.05	-1288.00	12686.00	37100	20230724	-38.14	17900	20221214	28.21	37100	-38.14	20230724	18500	24.05	20230103	37100	-38.14	20230724	17900	28.21	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
83	20231116	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-1550	5	-6.35	3432030050	148768	337.76	24500	24550	22550	31700	17100	24400	23069.68	19.06	-48421	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3629	-17.74	1.80	12	0.94	-1288.00	12686.00	37100	20230724	-38.41	17900	20221214	27.65	37100	-38.41	20230724	18500	23.51	20230103	37100	-38.41	20230724	17900	27.65	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
84	20231116	140432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-1450	5	-5.94	3159864550	136895	310.81	24500	24550	22550	31700	17100	24400	23082.40	19.06	-48308	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3645	-17.82	1.81	12	0.86	-1288.00	12686.00	37100	20230724	-38.14	17900	20221214	28.21	37100	-38.14	20230724	18500	24.05	20230103	37100	-38.14	20230724	17900	28.21	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
85	20231116	130443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-1500	5	-6.15	2683517950	116146	263.70	24500	24550	22550	31700	17100	24400	23104.70	19.06	-48764	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3637	-17.78	1.81	12	0.73	-1288.00	12686.00	37100	20230724	-38.27	17900	20221214	27.93	37100	-38.27	20230724	18500	23.78	20230103	37100	-38.27	20230724	17900	27.93	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
86	20231116	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-1750	5	-7.17	2098108800	90510	205.49	24500	24550	22550	31700	17100	24400	23180.96	19.06	-45004	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3597	-17.59	1.79	12	0.57	-1288.00	12686.00	37100	20230724	-38.95	17900	20221214	26.54	37100	-38.95	20230724	18500	22.43	20230103	37100	-38.95	20230724	17900	26.54	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
87	20231116	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-1400	5	-5.74	1000247950	42483	96.45	24500	24550	22950	31700	17100	24400	23544.66	19.06	-23217	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3653	-17.86	1.81	12	0.27	-1288.00	12686.00	37100	20230724	-38.01	17900	20221214	28.49	37100	-38.01	20230724	18500	24.32	20230103	37100	-38.01	20230724	17900	28.49	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
88	20231116	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-100	5	-0.41	25115800	1030	2.34	24500	24550	24250	31700	17100	24400	24384.27	19.06	-457	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3859	-18.87	1.92	12	0.01	-1288.00	12686.00	37100	20230724	-34.50	17900	20221214	35.75	37100	-34.50	20230724	18500	31.35	20230103	37100	-34.50	20230724	17900	35.75	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
89	20231116	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	0	3	0.00	0	0	0.00	0	0	0	31700	17100	24400	0.00	19.06	0	25166	24782	24516	24132	23866	24650	24000	79	7300	500	17560	50	1	15881755	3875	-18.94	1.92	12	0.00	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.83	N	039840	500	79 억	3027062	N	N	77	N	N
90	20231115	160416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	0	3	0.00	1074683400	43878	82.04	24500	24900	24250	31700	17100	24400	24495.61	19.03	6148	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3875	-18.94	1.92	12	0.28	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.79	N	039840	500	79 억	3022950	N	N	77	N	N
91	20231115	150448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-50	5	-0.20	978339200	39923	74.65	24500	24900	24250	31700	17100	24400	24509.53	19.03	6975	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3867	-18.91	1.92	12	0.25	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
92	20231115	140451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	200	2	0.82	930496150	37963	70.98	24500	24900	24250	31700	17100	24400	24514.88	19.03	7423	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3907	-19.10	1.94	12	0.24	-1288.00	12686.00	37100	20230724	-33.69	17900	20221214	37.43	37100	-33.69	20230724	18500	32.97	20230103	37100	-33.69	20230724	17900	37.43	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
93	20231115	130449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	0	3	0.00	729137950	29746	55.62	24500	24900	24250	31700	17100	24400	24517.73	19.03	2147	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3875	-18.94	1.92	12	0.19	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
94	20231115	120450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-100	5	-0.41	668062150	27242	50.94	24500	24900	24250	31700	17100	24400	24529.98	19.03	1854	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3859	-18.87	1.92	12	0.17	-1288.00	12686.00	37100	20230724	-34.50	17900	20221214	35.75	37100	-34.50	20230724	18500	31.35	20230103	37100	-34.50	20230724	17900	35.75	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
95	20231115	110453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	0	3	0.00	571337850	23265	43.50	24500	24900	24300	31700	17100	24400	24568.03	19.03	2072	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3875	-18.94	1.92	12	0.15	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
96	20231115	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	150	2	0.61	368027700	14941	27.94	24500	24900	24500	31700	17100	24400	24656.31	19.03	1627	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3899	-19.06	1.94	12	0.09	-1288.00	12686.00	37100	20230724	-33.83	17900	20221214	37.15	37100	-33.83	20230724	18500	32.70	20230103	37100	-33.83	20230724	17900	37.15	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
97	20231115	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	200	2	0.82	68054700	2781	5.20	24500	24700	24500	31700	17100	24400	24544.96	19.03	214	24700	24550	24250	24100	23800	24625	24175	79	7300	500	17560	50	1	15881755	3907	-19.10	1.94	12	0.02	-1288.00	12686.00	37100	20230724	-33.69	17900	20221214	37.43	37100	-33.69	20230724	18500	32.97	20230103	37100	-33.69	20230724	17900	37.43	20221214	1.79	N	039840	500	79 억	3022950	N	N	935	N	N
98	20231114	160442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	450	2	1.88	1278246100	52829	130.09	24200	24400	23950	31100	16800	23950	24194.32	18.89	21797	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3875	-18.94	1.92	12	0.33	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.78	N	039840	500	79 억	3000762	N	N	935	N	N
99	20231114	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	400	2	1.67	1238914400	51216	126.12	24200	24400	23950	31100	16800	23950	24189.99	18.89	21777	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3867	-18.91	1.92	12	0.32	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
100	20231114	140441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	400	2	1.67	1070411950	44278	109.03	24200	24400	23950	31100	16800	23950	24174.80	18.89	20478	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3867	-18.91	1.92	12	0.28	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
101	20231114	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	350	2	1.46	734719000	30455	74.99	24200	24300	23950	31100	16800	23950	24124.74	18.89	11874	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3859	-18.87	1.92	12	0.19	-1288.00	12686.00	37100	20230724	-34.50	17900	20221214	35.75	37100	-34.50	20230724	18500	31.35	20230103	37100	-34.50	20230724	17900	35.75	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
102	20231114	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	250	2	1.04	640010050	26541	65.36	24200	24300	23950	31100	16800	23950	24114.01	18.89	10617	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3843	-18.79	1.91	12	0.17	-1288.00	12686.00	37100	20230724	-34.77	17900	20221214	35.20	37100	-34.77	20230724	18500	30.81	20230103	37100	-34.77	20230724	17900	35.20	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
103	20231114	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	200	2	0.84	537783400	22314	54.95	24200	24250	23950	31100	16800	23950	24100.72	18.89	10821	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3835	-18.75	1.90	12	0.14	-1288.00	12686.00	37100	20230724	-34.91	17900	20221214	34.92	37100	-34.91	20230724	18500	30.54	20230103	37100	-34.91	20230724	17900	34.92	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
104	20231114	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	50	2	0.21	89706050	3732	9.19	24200	24200	23950	31100	16800	23950	24036.99	18.89	625	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3812	-18.63	1.89	12	0.02	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
105	20231114	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	0	3	0.00	263700	11	0.03	24200	24200	23950	31100	16800	23950	23972.73	18.89	0	25450	24700	24250	23500	23050	24475	23275	79	7150	500	17240	50	1	15881755	3804	-18.59	1.89	12	0.00	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.78	N	039840	500	79 억	3000762	N	N	772	N	N
106	20231113	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-450	5	-1.84	977879750	40522	225.22	24400	25000	23800	31700	17100	24400	24132.07	18.98	-11561	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3804	-18.59	1.89	12	0.26	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.76	N	039840	500	79 억	3014228	N	N	772	N	N
107	20231113	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-400	5	-1.64	911426500	37749	209.81	24400	25000	23800	31700	17100	24400	24144.39	18.98	-10767	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3812	-18.63	1.89	12	0.24	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
108	20231113	140434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-500	5	-2.05	818853100	33879	188.30	24400	25000	23800	31700	17100	24400	24169.93	18.98	-8847	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3796	-18.56	1.88	12	0.21	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
109	20231113	130434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-350	5	-1.43	717288900	29638	164.73	24400	25000	24000	31700	17100	24400	24201.66	18.98	-7836	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3820	-18.67	1.90	12	0.19	-1288.00	12686.00	37100	20230724	-35.18	17900	20221214	34.36	37100	-35.18	20230724	18500	30.00	20230103	37100	-35.18	20230724	17900	34.36	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
110	20231113	120434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-300	5	-1.23	636463350	26277	146.05	24400	25000	24050	31700	17100	24400	24221.31	18.98	-5732	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3828	-18.71	1.90	12	0.17	-1288.00	12686.00	37100	20230724	-35.04	17900	20221214	34.64	37100	-35.04	20230724	18500	30.27	20230103	37100	-35.04	20230724	17900	34.64	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
111	20231113	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	-200	5	-0.82	247196650	10138	56.35	24400	25000	24050	31700	17100	24400	24383.18	18.98	-3053	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3843	-18.79	1.91	12	0.06	-1288.00	12686.00	37100	20230724	-34.77	17900	20221214	35.20	37100	-34.77	20230724	18500	30.81	20230103	37100	-34.77	20230724	17900	35.20	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
112	20231113	100432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	200	2	0.82	171937050	7038	39.12	24400	25000	24050	31700	17100	24400	24429.82	18.98	-2385	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3907	-19.10	1.94	12	0.04	-1288.00	12686.00	37100	20230724	-33.69	17900	20221214	37.43	37100	-33.69	20230724	18500	32.97	20230103	37100	-33.69	20230724	17900	37.43	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
113	20231113	090435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	100	2	0.41	13831550	568	3.16	24400	24500	24300	31700	17100	24400	24351.32	18.98	268	25300	24850	24450	24000	23600	24825	23975	79	7300	500	17560	50	1	15881755	3891	-19.02	1.93	12	0.00	-1288.00	12686.00	37100	20230724	-33.96	17900	20221214	36.87	37100	-33.96	20230724	18500	32.43	20230103	37100	-33.96	20230724	17900	36.87	20221214	1.76	N	039840	500	79 억	3014228	N	N	16	N	N
114	20231110	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	436643800	17916	67.45	24400	24900	24050	32100	17300	24700	24371.64	19.03	-7069	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3875	-18.94	1.92	12	0.11	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.82	N	039840	500	79 억	3021855	N	N	16	N	N
115	20231110	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	383610900	15740	59.26	24400	24900	24050	32100	17300	24700	24371.72	19.03	-6638	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3875	-18.94	1.92	12	0.10	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
116	20231110	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-350	5	-1.42	314015250	12888	48.52	24400	24900	24050	32100	17300	24700	24364.93	19.03	-4774	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3867	-18.91	1.92	12	0.08	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
117	20231110	130439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	272275050	11176	42.08	24400	24900	24050	32100	17300	24700	24362.48	19.03	-3937	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3875	-18.94	1.92	12	0.07	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
118	20231110	120439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-250	5	-1.01	261805650	10748	40.47	24400	24900	24050	32100	17300	24700	24358.55	19.03	-3551	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3883	-18.98	1.93	12	0.07	-1288.00	12686.00	37100	20230724	-34.10	17900	20221214	36.59	37100	-34.10	20230724	18500	32.16	20230103	37100	-34.10	20230724	17900	36.59	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
119	20231110	110436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	100	2	0.40	222719350	9160	34.49	24400	24900	24050	32100	17300	24700	24314.34	19.03	-3149	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3939	-19.25	1.95	12	0.06	-1288.00	12686.00	37100	20230724	-33.15	17900	20221214	38.55	37100	-33.15	20230724	18500	34.05	20230103	37100	-33.15	20230724	17900	38.55	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
120	20231110	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-600	5	-2.43	122519900	5053	19.02	24400	24500	24050	32100	17300	24700	24246.96	19.03	-2166	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3828	-18.71	1.90	12	0.03	-1288.00	12686.00	37100	20230724	-35.04	17900	20221214	34.64	37100	-35.04	20230724	18500	30.27	20230103	37100	-35.04	20230724	17900	34.64	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
121	20231110	090431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	1561600	64	0.24	24400	24400	24400	32100	17300	24700	24400.00	19.03	-7	25333	25016	24683	24366	24033	24850	24200	79	7400	500	17780	50	1	15881755	3875	-18.94	1.92	12	0.00	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.82	N	039840	500	79 억	3021855	N	N	17	N	N
122	20231109	160426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-150	5	-0.60	653595050	26551	30.08	24800	25000	24350	32300	17400	24850	24615.15	19.07	-6589	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3923	-19.18	1.95	12	0.17	-1288.00	12686.00	37100	20230724	-33.42	17900	20221214	37.99	37100	-33.42	20230724	18500	33.51	20230103	37100	-33.42	20230724	17900	37.99	20221214	1.82	N	039840	500	79 억	3028442	N	N	17	N	N
123	20231109	150428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-200	5	-0.80	617310850	25081	28.42	24800	25000	24350	32300	17400	24850	24612.69	19.07	-6136	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3915	-19.14	1.94	12	0.16	-1288.00	12686.00	37100	20230724	-33.56	17900	20221214	37.71	37100	-33.56	20230724	18500	33.24	20230103	37100	-33.56	20230724	17900	37.71	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
124	20231109	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-250	5	-1.01	563186700	22883	25.93	24800	25000	24350	32300	17400	24850	24611.58	19.07	-5536	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3907	-19.10	1.94	12	0.14	-1288.00	12686.00	37100	20230724	-33.69	17900	20221214	37.43	37100	-33.69	20230724	18500	32.97	20230103	37100	-33.69	20230724	17900	37.43	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
125	20231109	130428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-350	5	-1.41	468775400	19061	21.60	24800	25000	24350	32300	17400	24850	24593.43	19.07	-4021	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3891	-19.02	1.93	12	0.12	-1288.00	12686.00	37100	20230724	-33.96	17900	20221214	36.87	37100	-33.96	20230724	18500	32.43	20230103	37100	-33.96	20230724	17900	36.87	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
126	20231109	120429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	-350	5	-1.41	395369100	16063	18.20	24800	25000	24350	32300	17400	24850	24613.65	19.07	-4053	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3891	-19.02	1.93	12	0.10	-1288.00	12686.00	37100	20230724	-33.96	17900	20221214	36.87	37100	-33.96	20230724	18500	32.43	20230103	37100	-33.96	20230724	17900	36.87	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
127	20231109	110429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	-300	5	-1.21	320186700	12996	14.73	24800	25000	24350	32300	17400	24850	24637.33	19.07	-4756	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3899	-19.06	1.94	12	0.08	-1288.00	12686.00	37100	20230724	-33.83	17900	20221214	37.15	37100	-33.83	20230724	18500	32.70	20230103	37100	-33.83	20230724	17900	37.15	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
128	20231109	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	-300	5	-1.21	202572950	8200	9.29	24800	25000	24500	32300	17400	24850	24704.02	19.07	-3358	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3899	-19.06	1.94	12	0.05	-1288.00	12686.00	37100	20230724	-33.83	17900	20221214	37.15	37100	-33.83	20230724	18500	32.70	20230103	37100	-33.83	20230724	17900	37.15	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
129	20231109	090426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-150	5	-0.60	28306550	1140	1.29	24800	25000	24700	32300	17400	24850	24830.31	19.07	-214	26450	25650	24800	24000	23150	26050	24400	79	7450	500	17890	50	1	15881755	3923	-19.18	1.95	12	0.01	-1288.00	12686.00	37100	20230724	-33.42	17900	20221214	37.99	37100	-33.42	20230724	18500	33.51	20230103	37100	-33.42	20230724	17900	37.99	20221214	1.82	N	039840	500	79 억	3028442	N	N	82	N	N
130	20231108	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	750	2	3.11	2198691400	88226	223.65	24100	25600	23950	31300	16900	24100	24921.15	19.06	3774	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3947	-19.29	1.96	12	0.56	-1288.00	12686.00	37100	20230724	-33.02	17900	20221214	38.83	37100	-33.02	20230724	18500	34.32	20230103	37100	-33.02	20230724	17900	38.83	20221214	1.79	N	039840	500	79 억	3026646	N	N	82	N	N
131	20231108	150426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	650	2	2.70	2060909600	82680	209.59	24100	25600	23950	31300	16900	24100	24926.34	19.06	6588	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3931	-19.22	1.95	12	0.52	-1288.00	12686.00	37100	20230724	-33.29	17900	20221214	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
132	20231108	140425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	750	2	3.11	1891080650	75809	192.17	24100	25600	23950	31300	16900	24100	24945.33	19.06	8648	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3947	-19.29	1.96	12	0.48	-1288.00	12686.00	37100	20230724	-33.02	17900	20221214	38.83	37100	-33.02	20230724	18500	34.32	20230103	37100	-33.02	20230724	17900	38.83	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
133	20231108	130425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	700	2	2.90	1771413400	71001	179.99	24100	25600	23950	31300	16900	24100	24949.13	19.06	10146	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3939	-19.25	1.95	12	0.45	-1288.00	12686.00	37100	20230724	-33.15	17900	20221214	38.55	37100	-33.15	20230724	18500	34.05	20230103	37100	-33.15	20230724	17900	38.55	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
134	20231108	120426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	950	2	3.94	1516226200	60749	154.00	24100	25600	23950	31300	16900	24100	24958.87	19.06	13484	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3978	-19.45	1.97	12	0.38	-1288.00	12686.00	37100	20230724	-32.48	17900	20221214	39.94	37100	-32.48	20230724	18500	35.41	20230103	37100	-32.48	20230724	17900	39.94	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
135	20231108	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	1300	2	5.39	1349400450	54129	137.22	24100	25600	23950	31300	16900	24100	24929.34	19.06	13878	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	4034	-19.72	2.00	12	0.34	-1288.00	12686.00	37100	20230724	-31.54	17900	20221214	41.90	37100	-31.54	20230724	18500	37.30	20230103	37100	-31.54	20230724	17900	41.90	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
136	20231108	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	150	2	0.62	274326000	11255	28.53	24100	24550	23950	31300	16900	24100	24373.70	19.06	6119	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3851	-18.83	1.91	12	0.07	-1288.00	12686.00	37100	20230724	-34.64	17900	20221214	35.47	37100	-34.64	20230724	18500	31.08	20230103	37100	-34.64	20230724	17900	35.47	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
137	20231108	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	50	2	0.21	22560950	933	2.37	24100	24450	24100	31300	16900	24100	24181.08	19.06	9	25166	24632	24216	23682	23266	24425	23475	79	7200	500	17350	50	1	15881755	3835	-18.75	1.90	12	0.01	-1288.00	12686.00	37100	20230724	-34.91	17900	20221214	34.92	37100	-34.91	20230724	18500	30.54	20230103	37100	-34.91	20230724	17900	34.92	20221214	1.79	N	039840	500	79 억	3026646	N	N	104	N	N
138	20231107	160425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-400	5	-1.63	953017750	39389	64.45	24500	24750	23800	31850	17150	24500	24195.05	19.14	-12632	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3828	-18.71	1.90	12	0.25	-1288.00	12686.00	37100	20230724	-35.04	17900	20221214	34.64	37100	-35.04	20230724	18500	30.27	20230103	37100	-35.04	20230724	17900	34.64	20221214	1.76	N	039840	500	79 억	3039548	N	N	104	N	N
139	20231107	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-550	5	-2.24	900920500	37223	60.91	24500	24750	23800	31850	17150	24500	24203.33	19.14	-12173	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3804	-18.59	1.89	12	0.23	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
140	20231107	140427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-500	5	-2.04	831681750	34324	56.16	24500	24750	23800	31850	17150	24500	24230.33	19.14	-12034	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3812	-18.63	1.89	12	0.22	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
141	20231107	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-550	5	-2.24	767077150	31618	51.74	24500	24750	23800	31850	17150	24500	24260.77	19.14	-11285	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3804	-18.59	1.89	12	0.20	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
142	20231107	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	-650	5	-2.65	717763750	29553	48.36	24500	24750	23850	31850	17150	24500	24287.34	19.14	-9813	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3788	-18.52	1.88	12	0.19	-1288.00	12686.00	37100	20230724	-35.71	17900	20221214	33.24	37100	-35.71	20230724	18500	28.92	20230103	37100	-35.71	20230724	17900	33.24	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
143	20231107	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-200	5	-0.82	414786550	16952	27.74	24500	24750	24250	31850	17150	24500	24468.30	19.14	-396	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3859	-18.87	1.92	12	0.11	-1288.00	12686.00	37100	20230724	-34.50	17900	20221214	35.75	37100	-34.50	20230724	18500	31.35	20230103	37100	-34.50	20230724	17900	35.75	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
144	20231107	100428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	357171800	14580	23.86	24500	24750	24250	31850	17150	24500	24497.38	19.14	117	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3875	-18.94	1.92	12	0.09	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
145	20231107	090417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	30067350	1231	2.01	24500	24500	24300	31850	17150	24500	24425.14	19.14	-684	25033	24766	24333	24066	23633	24900	24200	79	7350	500	17640	50	1	15881755	3867	-18.91	1.92	12	0.01	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.76	N	039840	500	79 억	3039548	N	N	14	N	N
146	20231106	160415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	500	2	2.08	1481545650	60868	256.75	24250	24600	23900	31200	16800	24000	24339.98	19.11	8812	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3891	-19.02	1.93	12	0.38	-1288.00	12686.00	37100	20230724	-33.96	17900	20221214	36.87	37100	-33.96	20230724	18500	32.43	20230103	37100	-33.96	20230724	17900	36.87	20221214	1.72	N	039840	500	79 억	3034397	N	N	14	N	N
147	20231106	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	350	2	1.46	1406803850	57809	243.85	24250	24600	23900	31200	16800	24000	24335.38	19.11	8420	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3867	-18.91	1.92	12	0.36	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
148	20231106	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	400	2	1.67	1177023350	48385	204.10	24250	24600	23900	31200	16800	24000	24326.20	19.11	5447	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3875	-18.94	1.92	12	0.30	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
149	20231106	130421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	400	2	1.67	987947950	40615	171.32	24250	24600	23900	31200	16800	24000	24324.71	19.11	6078	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3875	-18.94	1.92	12	0.26	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
150	20231106	120417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	400	2	1.67	848129250	34893	147.18	24250	24600	23900	31200	16800	24000	24306.57	19.11	4751	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3875	-18.94	1.92	12	0.22	-1288.00	12686.00	37100	20230724	-34.23	17900	20221214	36.31	37100	-34.23	20230724	18500	31.89	20230103	37100	-34.23	20230724	17900	36.31	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
151	20231106	110418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	350	2	1.46	612137350	25214	106.36	24250	24600	23900	31200	16800	24000	24277.68	19.11	1173	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3867	-18.91	1.92	12	0.16	-1288.00	12686.00	37100	20230724	-34.37	17900	20221214	36.03	37100	-34.37	20230724	18500	31.62	20230103	37100	-34.37	20230724	17900	36.03	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
152	20231106	100356	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	300	2	1.25	433552150	17864	75.35	24250	24600	23900	31200	16800	24000	24269.60	19.11	3116	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3859	-18.87	1.92	12	0.11	-1288.00	12686.00	37100	20230724	-34.50	17900	20221214	35.75	37100	-34.50	20230724	18500	31.35	20230103	37100	-34.50	20230724	17900	35.75	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
153	20231106	090418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	67932200	2809	11.85	24250	24300	24000	31200	16800	24000	24183.77	19.11	-1824	24733	24366	23933	23566	23133	24150	23350	79	7200	500	17280	50	1	15881755	3812	-18.63	1.89	12	0.02	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.72	N	039840	500	79 억	3034397	N	N	2	N	N
154	20231103	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	561562850	23530	82.14	24300	24300	23500	31200	16800	24000	23863.33	19.14	-6149	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3812	-18.63	1.89	12	0.15	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.74	N	039840	500	79 억	3040467	N	N	2	N	N
155	20231103	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	477325850	20015	69.87	24300	24300	23500	31200	16800	24000	23848.41	19.14	-4553	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3796	-18.56	1.88	12	0.13	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
156	20231103	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	404593150	16966	59.22	24300	24300	23500	31200	16800	24000	23847.29	19.14	-3777	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3796	-18.56	1.88	12	0.11	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
157	20231103	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	-150	5	-0.62	342003000	14344	50.07	24300	24300	23500	31200	16800	24000	23842.93	19.14	-4118	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3788	-18.52	1.88	12	0.09	-1288.00	12686.00	37100	20230724	-35.71	17900	20221214	33.24	37100	-35.71	20230724	18500	28.92	20230103	37100	-35.71	20230724	17900	33.24	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
158	20231103	120410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-100	5	-0.42	288463950	12101	42.24	24300	24300	23500	31200	16800	24000	23838.03	19.14	-3891	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3796	-18.56	1.88	12	0.08	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
159	20231103	110414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-250	5	-1.04	215903900	9053	31.60	24300	24300	23500	31200	16800	24000	23848.88	19.14	-3707	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3772	-18.44	1.87	12	0.06	-1288.00	12686.00	37100	20230724	-35.98	17900	20221214	32.68	37100	-35.98	20230724	18500	28.38	20230103	37100	-35.98	20230724	17900	32.68	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
160	20231103	100409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-250	5	-1.04	134744900	5627	19.64	24300	24300	23650	31200	16800	24000	23946.13	19.14	-3128	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3772	-18.44	1.87	12	0.04	-1288.00	12686.00	37100	20230724	-35.98	17900	20221214	32.68	37100	-35.98	20230724	18500	28.38	20230103	37100	-35.98	20230724	17900	32.68	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
161	20231103	090408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	31527650	1308	4.57	24300	24300	24000	31200	16800	24000	24103.71	19.14	-815	24466	24232	23966	23732	23466	24350	23850	79	7200	500	17280	50	1	15881755	3812	-18.63	1.89	12	0.01	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.74	N	039840	500	79 억	3040467	N	N	4	N	N
162	20231102	160409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	400	2	1.69	681036150	28417	93.40	23700	24200	23700	30650	16550	23600	23965.79	19.13	4616	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3812	-18.63	1.89	12	0.18	-1288.00	12686.00	37100	20230724	-35.31	17900	20221214	34.08	37100	-35.31	20230724	18500	29.73	20230103	37100	-35.31	20230724	17900	34.08	20221214	1.70	N	039840	500	79 억	3037705	N	N	4	N	N
163	20231102	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	300	2	1.27	645735900	26946	88.56	23700	24200	23700	30650	16550	23600	23964.07	19.13	5258	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3796	-18.56	1.88	12	0.17	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
164	20231102	140406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	250	2	1.06	501473100	20913	68.73	23700	24200	23700	30650	16550	23600	23979.01	19.13	1196	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3788	-18.52	1.88	12	0.13	-1288.00	12686.00	37100	20230724	-35.71	17900	20221214	33.24	37100	-35.71	20230724	18500	28.92	20230103	37100	-35.71	20230724	17900	33.24	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
165	20231102	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	250	2	1.06	434242900	18094	59.47	23700	24200	23700	30650	16550	23600	23999.28	19.13	1276	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3788	-18.52	1.88	12	0.11	-1288.00	12686.00	37100	20230724	-35.71	17900	20221214	33.24	37100	-35.71	20230724	18500	28.92	20230103	37100	-35.71	20230724	17900	33.24	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
166	20231102	120407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	300	2	1.27	381246300	15873	52.17	23700	24200	23700	30650	16550	23600	24018.54	19.13	1194	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3796	-18.56	1.88	12	0.10	-1288.00	12686.00	37100	20230724	-35.58	17900	20221214	33.52	37100	-35.58	20230724	18500	29.19	20230103	37100	-35.58	20230724	17900	33.52	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
167	20231102	110407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	350	2	1.48	281812100	11718	38.51	23700	24200	23700	30650	16550	23600	24049.51	19.13	2151	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3804	-18.59	1.89	12	0.07	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
168	20231102	100407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	500	2	2.12	158360350	6583	21.64	23700	24200	23700	30650	16550	23600	24055.95	19.13	2188	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3828	-18.71	1.90	12	0.04	-1288.00	12686.00	37100	20230724	-35.04	17900	20221214	34.64	37100	-35.04	20230724	18500	30.27	20230103	37100	-35.04	20230724	17900	34.64	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
169	20231102	090412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	350	2	1.48	5145650	217	0.71	23700	23950	23700	30650	16550	23600	23712.67	19.13	1	24100	23850	23600	23350	23100	23975	23475	79	7050	500	16990	50	1	15881755	3804	-18.59	1.89	12	0.00	-1288.00	12686.00	37100	20230724	-35.44	17900	20221214	33.80	37100	-35.44	20230724	18500	29.46	20230103	37100	-35.44	20230724	17900	33.80	20221214	1.70	N	039840	500	79 억	3037705	N	N	1	N	N
170	20231101	160407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	300	2	1.29	716988050	30390	114.24	23350	23850	23350	30250	16350	23300	23592.89	19.08	13811	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3748	-18.32	1.86	12	0.19	-1288.00	12686.00	37100	20230724	-36.39	17900	20221214	31.84	37100	-36.39	20230724	18500	27.57	20230103	37100	-36.39	20230724	17900	31.84	20221214	1.70	N	039840	500	79 억	3030505	N	N	1	N	N
171	20231101	150405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	200	2	0.86	605217600	25625	96.33	23350	23850	23350	30250	16350	23300	23618.25	19.08	12310	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3732	-18.25	1.85	12	0.16	-1288.00	12686.00	37100	20230724	-36.66	17900	20221214	31.28	37100	-36.66	20230724	18500	27.03	20230103	37100	-36.66	20230724	17900	31.28	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
172	20231101	140402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	300	2	1.29	474972150	20096	75.55	23350	23850	23350	30250	16350	23300	23635.16	19.08	8704	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3748	-18.32	1.86	12	0.13	-1288.00	12686.00	37100	20230724	-36.39	17900	20221214	31.84	37100	-36.39	20230724	18500	27.57	20230103	37100	-36.39	20230724	17900	31.84	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
173	20231101	130406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	300	2	1.29	386766050	16362	61.51	23350	23850	23350	30250	16350	23300	23638.07	19.08	6025	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3748	-18.32	1.86	12	0.10	-1288.00	12686.00	37100	20230724	-36.39	17900	20221214	31.84	37100	-36.39	20230724	18500	27.57	20230103	37100	-36.39	20230724	17900	31.84	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
174	20231101	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	350	2	1.50	320479200	13568	51.01	23350	23850	23350	30250	16350	23300	23620.22	19.08	4269	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3756	-18.36	1.86	12	0.09	-1288.00	12686.00	37100	20230724	-36.25	17900	20221214	32.12	37100	-36.25	20230724	18500	27.84	20230103	37100	-36.25	20230724	17900	32.12	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
175	20231101	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	250	2	1.07	202936800	8583	32.27	23350	23850	23350	30250	16350	23300	23644.04	19.08	1187	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3740	-18.28	1.86	12	0.05	-1288.00	12686.00	37100	20230724	-36.52	17900	20221214	31.56	37100	-36.52	20230724	18500	27.30	20230103	37100	-36.52	20230724	17900	31.56	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
176	20231101	100411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	300	2	1.29	107762950	4550	17.10	23350	23850	23350	30250	16350	23300	23684.16	19.08	-369	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3748	-18.32	1.86	12	0.03	-1288.00	12686.00	37100	20230724	-36.39	17900	20221214	31.84	37100	-36.39	20230724	18500	27.57	20230103	37100	-36.39	20230724	17900	31.84	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N
177	20231101	090413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	50	2	0.21	3946150	169	0.64	23350	23350	23350	30250	16350	23300	23350.00	19.08	-4	24633	23966	23633	22966	22633	23800	22800	79	6950	500	16770	50	1	15881755	3708	-18.13	1.84	12	0.00	-1288.00	12686.00	37100	20230724	-37.06	17900	20221214	30.45	37100	-37.06	20230724	18500	26.22	20230103	37100	-37.06	20230724	17900	30.45	20221214	1.70	N	039840	500	79 억	3030505	N	N	91	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History