KissMeData/039840/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	-100	5	-0.58	450575410	26793	63.21	17140	17180	16610	22200	11970	17100	16816.91	14.07	-5894	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2547	81.34	1.15	12	0.18	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
3	20241129	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	-250	5	-1.46	310002960	18467	43.57	17140	17180	16610	22200	11970	17100	16786.86	14.07	-3978	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2524	80.62	1.14	12	0.12	209.00	14809.00	24100	20240103	-30.08	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	24100	-30.08	20240103	15350	9.77	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
4	20241129	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	-240	5	-1.40	219520290	13124	30.96	17140	17180	16610	22200	11970	17100	16726.63	14.07	-1971	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2526	80.67	1.14	12	0.09	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	24100	-30.04	20240103	15350	9.84	20240813	24100	-30.04	20240103	15350	9.84	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
5	20241129	130519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16750	-350	5	-2.05	205231710	12273	28.96	17140	17180	16610	22200	11970	17100	16722.21	14.07	-1846	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2509	80.14	1.13	12	0.08	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	24100	-30.50	20240103	15350	9.12	20240813	24100	-30.50	20240103	15350	9.12	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
6	20241129	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16740	-360	5	-2.11	193302930	11561	27.28	17140	17180	16610	22200	11970	17100	16720.26	14.07	-1451	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2508	80.10	1.13	12	0.08	209.00	14809.00	24100	20240103	-30.54	15350	20240813	9.06	24100	-30.54	20240103	15350	9.06	20240813	24100	-30.54	20240103	15350	9.06	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
7	20241129	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16750	-350	5	-2.05	161826070	9682	22.84	17140	17180	16610	22200	11970	17100	16714.12	14.07	-874	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2509	80.14	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	24100	-30.50	20240103	15350	9.12	20240813	24100	-30.50	20240103	15350	9.12	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
8	20241129	100520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	-420	5	-2.46	144416190	8643	20.39	17140	17180	16610	22200	11970	17100	16709.04	14.07	-658	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2499	79.81	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	24100	-30.79	20240103	15350	8.66	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
9	20241129	090520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17060	-40	5	-0.23	3752590	220	0.52	17140	17180	17000	22200	11970	17100	17057.23	14.07	13	17466	17282	17126	16942	16786	17270	16930	79	5100	500	11970	10	1	14981755	2556	81.63	1.15	12	0.00	209.00	14809.00	24100	20240103	-29.21	15350	20240813	11.14	24100	-29.21	20240103	15350	11.14	20240813	24100	-29.21	20240103	15350	11.14	20240813	2.49	N	039840	500	79 억	2107570	N	N	0	N	N
10	20241128	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17100	-60	5	-0.35	726638870	42386	108.74	17100	17310	16970	22300	12020	17160	17143.38	14.01	8153	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2562	81.82	1.15	12	0.28	209.00	14809.00	24100	20240103	-29.05	15350	20240813	11.40	24100	-29.05	20240103	15350	11.40	20240813	24100	-29.05	20240103	15350	11.40	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
11	20241128	150523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17200	40	2	0.23	657152110	38326	98.32	17100	17310	16970	22300	12020	17160	17146.38	14.01	9484	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2577	82.30	1.16	12	0.26	209.00	14809.00	24100	20240103	-28.63	15350	20240813	12.05	24100	-28.63	20240103	15350	12.05	20240813	24100	-28.63	20240103	15350	12.05	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
12	20241128	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17120	-40	5	-0.23	515266180	30062	77.12	17100	17310	16970	22300	12020	17160	17140.12	14.01	9500	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2565	81.91	1.16	12	0.20	209.00	14809.00	24100	20240103	-28.96	15350	20240813	11.53	24100	-28.96	20240103	15350	11.53	20240813	24100	-28.96	20240103	15350	11.53	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
13	20241128	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17030	-130	5	-0.76	486901300	28402	72.86	17100	17310	16970	22300	12020	17160	17143.20	14.01	9664	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2551	81.48	1.15	12	0.19	209.00	14809.00	24100	20240103	-29.34	15350	20240813	10.94	24100	-29.34	20240103	15350	10.94	20240813	24100	-29.34	20240103	15350	10.94	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
14	20241128	120524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	-160	5	-0.93	455748230	26569	68.16	17100	17310	16970	22300	12020	17160	17153.38	14.01	9587	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2547	81.34	1.15	12	0.18	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
15	20241128	110526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17050	-110	5	-0.64	373751230	21751	55.80	17100	17310	17050	22300	12020	17160	17183.17	14.01	9091	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2554	81.58	1.15	12	0.15	209.00	14809.00	24100	20240103	-29.25	15350	20240813	11.07	24100	-29.25	20240103	15350	11.07	20240813	24100	-29.25	20240103	15350	11.07	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
16	20241128	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17230	70	2	0.41	264591750	15383	39.46	17100	17310	17050	22300	12020	17160	17200.27	14.01	7330	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2581	82.44	1.16	12	0.10	209.00	14809.00	24100	20240103	-28.51	15350	20240813	12.25	24100	-28.51	20240103	15350	12.25	20240813	24100	-28.51	20240103	15350	12.25	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
17	20241128	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17170	10	2	0.06	394050	23	0.06	17100	17170	17100	22300	12020	17160	17132.61	14.01	-18	17506	17332	17106	16932	16706	17220	16820	79	5140	500	12010	10	1	14981755	2572	82.15	1.16	12	0.00	209.00	14809.00	24100	20240103	-28.76	15350	20240813	11.86	24100	-28.76	20240103	15350	11.86	20240813	24100	-28.76	20240103	15350	11.86	20240813	2.48	N	039840	500	79 억	2099417	N	N	0	N	N
18	20241127	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17160	0	3	0.00	665775040	38980	169.84	17200	17280	16880	22300	12020	17160	17077.34	14.04	-4716	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2571	82.11	1.16	12	0.26	209.00	14809.00	24100	20240103	-28.80	15350	20240813	11.79	24100	-28.80	20240103	15350	11.79	20240813	24100	-28.80	20240103	15350	11.79	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
19	20241127	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17210	50	2	0.29	565741540	33152	144.45	17200	17280	16880	22300	12020	17160	17065.08	14.04	-4764	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2578	82.34	1.16	12	0.22	209.00	14809.00	24100	20240103	-28.59	15350	20240813	12.12	24100	-28.59	20240103	15350	12.12	20240813	24100	-28.59	20240103	15350	12.12	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
20	20241127	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	-160	5	-0.93	309925520	18228	79.42	17200	17280	16880	22300	12020	17160	17002.72	14.04	-3916	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2547	81.34	1.15	12	0.12	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
21	20241127	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	-160	5	-0.93	286465610	16848	73.41	17200	17280	16880	22300	12020	17160	17002.94	14.04	-3806	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2547	81.34	1.15	12	0.11	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
22	20241127	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17010	-150	5	-0.87	168952400	9904	43.15	17200	17280	16980	22300	12020	17160	17059.01	14.04	-3944	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2548	81.39	1.15	12	0.07	209.00	14809.00	24100	20240103	-29.42	15350	20240813	10.81	24100	-29.42	20240103	15350	10.81	20240813	24100	-29.42	20240103	15350	10.81	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
23	20241127	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	-160	5	-0.93	141621860	8297	36.15	17200	17280	16980	22300	12020	17160	17069.04	14.04	-2960	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2547	81.34	1.15	12	0.06	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
24	20241127	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17100	-60	5	-0.35	69204790	4042	17.61	17200	17280	17010	22300	12020	17160	17121.42	14.04	-1781	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2562	81.82	1.15	12	0.03	209.00	14809.00	24100	20240103	-29.05	15350	20240813	11.40	24100	-29.05	20240103	15350	11.40	20240813	24100	-29.05	20240103	15350	11.40	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
25	20241127	090515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17240	80	2	0.47	16028830	932	4.06	17200	17280	17160	22300	12020	17160	17198.32	14.04	-646	17506	17332	16986	16812	16466	17420	16900	79	5140	500	12010	10	1	14981755	2583	82.49	1.16	12	0.01	209.00	14809.00	24100	20240103	-28.46	15350	20240813	12.31	24100	-28.46	20240103	15350	12.31	20240813	24100	-28.46	20240103	15350	12.31	20240813	2.49	N	039840	500	79 억	2104070	N	N	0	N	N
26	20241126	160513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17160	420	2	2.51	387648760	22948	55.97	16740	17160	16640	21750	11720	16740	16892.49	13.98	9137	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2571	82.11	1.16	12	0.15	209.00	14809.00	24100	20240103	-28.80	15350	20240813	11.79	24100	-28.80	20240103	15350	11.79	20240813	24100	-28.80	20240103	15350	11.79	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
27	20241126	150515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17150	410	2	2.45	329650810	19563	47.71	16740	17160	16640	21750	11720	16740	16850.73	13.98	9541	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2569	82.06	1.16	12	0.13	209.00	14809.00	24100	20240103	-28.84	15350	20240813	11.73	24100	-28.84	20240103	15350	11.73	20240813	24100	-28.84	20240103	15350	11.73	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
28	20241126	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16780	40	2	0.24	151739180	9048	22.07	16740	16870	16640	21750	11720	16740	16770.47	13.98	2943	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2514	80.29	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.37	15350	20240813	9.32	24100	-30.37	20240103	15350	9.32	20240813	24100	-30.37	20240103	15350	9.32	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
29	20241126	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	60	2	0.36	142487410	8497	20.72	16740	16870	16640	21750	11720	16740	16769.14	13.98	2922	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2517	80.38	1.13	12	0.06	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
30	20241126	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16830	90	2	0.54	98393100	5875	14.33	16740	16870	16640	21750	11720	16740	16747.76	13.98	1529	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2521	80.53	1.14	12	0.04	209.00	14809.00	24100	20240103	-30.17	15350	20240813	9.64	24100	-30.17	20240103	15350	9.64	20240813	24100	-30.17	20240103	15350	9.64	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
31	20241126	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16710	-30	5	-0.18	56401910	3375	8.23	16740	16830	16640	21750	11720	16740	16711.68	13.98	14	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2503	79.95	1.13	12	0.02	209.00	14809.00	24100	20240103	-30.66	15350	20240813	8.86	24100	-30.66	20240103	15350	8.86	20240813	24100	-30.66	20240103	15350	8.86	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
32	20241126	100519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	-60	5	-0.36	20849950	1251	3.05	16740	16740	16640	21750	11720	16740	16666.63	13.98	270	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2499	79.81	1.13	12	0.01	209.00	14809.00	24100	20240103	-30.79	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	24100	-30.79	20240103	15350	8.66	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
33	20241126	090514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16740	0	3	0.00	234260	14	0.03	16740	16740	16730	21750	11720	16740	16732.86	13.98	-10	17180	16960	16610	16390	16040	16785	16215	79	5010	500	11710	10	1	14981755	2508	80.10	1.13	12	0.00	209.00	14809.00	24100	20240103	-30.54	15350	20240813	9.06	24100	-30.54	20240103	15350	9.06	20240813	24100	-30.54	20240103	15350	9.06	20240813	2.47	N	039840	500	79 억	2094996	N	N	238	N	N
34	20241125	160505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16740	270	2	1.64	678985470	40986	133.01	16830	16830	16260	21400	11530	16470	16566.26	14.04	-8016	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2508	80.10	1.13	12	0.27	209.00	14809.00	24550	20231116	-31.81	15350	20240813	9.06	24100	-30.54	20240103	15350	9.06	20240813	24100	-30.54	20240103	15350	9.06	20240813	2.55	N	039840	500	79 억	2103593	N	N	238	N	N
35	20241125	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16660	190	2	1.15	645178170	38965	126.45	16830	16830	16260	21400	11530	16470	16557.89	14.04	-7630	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2496	79.71	1.12	12	0.26	209.00	14809.00	24550	20231116	-32.14	15350	20240813	8.53	24100	-30.87	20240103	15350	8.53	20240813	24100	-30.87	20240103	15350	8.53	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
36	20241125	140513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16620	150	2	0.91	409101210	24750	80.32	16830	16830	16260	21400	11530	16470	16529.34	14.04	-5612	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2490	79.52	1.12	12	0.17	209.00	14809.00	24550	20231116	-32.30	15350	20240813	8.27	24100	-31.04	20240103	15350	8.27	20240813	24100	-31.04	20240103	15350	8.27	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
37	20241125	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	230	2	1.40	334966940	20300	65.88	16830	16830	16260	21400	11530	16470	16500.83	14.04	-4477	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2502	79.90	1.13	12	0.14	209.00	14809.00	24550	20231116	-31.98	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
38	20241125	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16550	80	2	0.49	286832960	17411	56.50	16830	16830	16260	21400	11530	16470	16474.24	14.04	-4020	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2479	79.19	1.12	12	0.12	209.00	14809.00	24550	20231116	-32.59	15350	20240813	7.82	24100	-31.33	20240103	15350	7.82	20240813	24100	-31.33	20240103	15350	7.82	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
39	20241125	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16530	60	2	0.36	222636900	13532	43.92	16830	16830	16260	21400	11530	16470	16452.62	14.04	-3315	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2476	79.09	1.12	12	0.09	209.00	14809.00	24550	20231116	-32.67	15350	20240813	7.69	24100	-31.41	20240103	15350	7.69	20240813	24100	-31.41	20240103	15350	7.69	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
40	20241125	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16610	140	2	0.85	133788510	8150	26.45	16830	16830	16260	21400	11530	16470	16415.77	14.04	-2181	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2488	79.47	1.12	12	0.05	209.00	14809.00	24550	20231116	-32.34	15350	20240813	8.21	24100	-31.08	20240103	15350	8.21	20240813	24100	-31.08	20240103	15350	8.21	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
41	20241125	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	210	2	1.28	17219420	1041	3.38	16830	16830	16490	21400	11530	16470	16541.23	14.04	10	17430	16950	16710	16230	15990	16830	16110	79	4930	500	11520	10	1	14981755	2499	79.81	1.13	12	0.01	209.00	14809.00	24550	20231116	-32.06	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	24100	-30.79	20240103	15350	8.66	20240813	2.55	N	039840	500	79 억	2103593	N	N	22	N	N
42	20241122	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-630	5	-3.68	515520610	30812	38.02	17040	17190	16470	22200	11970	17100	16731.16	14.11	-10129	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2467	78.80	1.11	12	0.21	209.00	14809.00	24900	20231115	-33.86	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.57	N	039840	500	79 억	2113540	N	N	22	N	N
43	20241122	150445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	-600	5	-3.51	488904240	29199	36.03	17040	17190	16490	22200	11970	17100	16743.87	14.11	-9600	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2472	78.95	1.11	12	0.19	209.00	14809.00	24900	20231115	-33.73	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	24100	-31.54	20240103	15350	7.49	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
44	20241122	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16600	-500	5	-2.92	406846520	24237	29.90	17040	17190	16510	22200	11970	17100	16786.17	14.11	-6658	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2487	79.43	1.12	12	0.16	209.00	14809.00	24900	20231115	-33.33	15350	20240813	8.14	24100	-31.12	20240103	15350	8.14	20240813	24100	-31.12	20240103	15350	8.14	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
45	20241122	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16670	-430	5	-2.51	334779470	19902	24.55	17040	17190	16510	22200	11970	17100	16821.40	14.11	-4800	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2497	79.76	1.13	12	0.13	209.00	14809.00	24900	20231115	-33.05	15350	20240813	8.60	24100	-30.83	20240103	15350	8.60	20240813	24100	-30.83	20240103	15350	8.60	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
46	20241122	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-380	5	-2.22	312434050	18564	22.90	17040	17190	16510	22200	11970	17100	16830.10	14.11	-3619	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2505	80.00	1.13	12	0.12	209.00	14809.00	24900	20231115	-32.85	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
47	20241122	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-400	5	-2.34	283152070	16810	20.74	17040	17190	16510	22200	11970	17100	16844.26	14.11	-2976	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2502	79.90	1.13	12	0.11	209.00	14809.00	24900	20231115	-32.93	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
48	20241122	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-400	5	-2.34	197684580	11672	14.40	17040	17190	16680	22200	11970	17100	16936.65	14.11	-2379	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2502	79.90	1.13	12	0.08	209.00	14809.00	24900	20231115	-32.93	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
49	20241122	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17190	90	2	0.53	21474780	1256	1.55	17040	17190	17040	22200	11970	17100	17097.75	14.11	487	17826	17462	17196	16832	16566	17330	16700	79	5100	500	11970	10	1	14981755	2575	82.25	1.16	12	0.01	209.00	14809.00	24900	20231115	-30.96	15350	20240813	11.99	24100	-28.67	20240103	15350	11.99	20240813	24100	-28.67	20240103	15350	11.99	20240813	2.57	N	039840	500	79 억	2113540	N	N	144	N	N
50	20241121	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17100	-80	5	-0.47	1400900210	80873	230.89	17180	17560	16930	22300	12030	17180	17322.23	14.04	9512	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2562	81.82	1.15	12	0.54	209.00	14809.00	24900	20231115	-31.33	15350	20240813	11.40	24100	-29.05	20240103	15350	11.40	20240813	24100	-29.05	20240103	15350	11.40	20240813	2.59	N	039840	500	79 억	2104175	N	N	144	N	N
51	20241121	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16970	-210	5	-1.22	1310496990	75584	215.79	17180	17560	16930	22300	12030	17180	17338.29	14.04	11276	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2542	81.20	1.15	12	0.50	209.00	14809.00	24900	20231115	-31.85	15350	20240813	10.55	24100	-29.59	20240103	15350	10.55	20240813	24100	-29.59	20240103	15350	10.55	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
52	20241121	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17260	80	2	0.47	962675560	55269	157.79	17180	17560	17170	22300	12030	17180	17418.01	14.04	9796	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2586	82.58	1.17	12	0.37	209.00	14809.00	24900	20231115	-30.68	15350	20240813	12.44	24100	-28.38	20240103	15350	12.44	20240813	24100	-28.38	20240103	15350	12.44	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
53	20241121	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17390	210	2	1.22	819408550	46996	134.17	17180	17560	17170	22300	12030	17180	17435.71	14.04	11185	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2605	83.21	1.17	12	0.31	209.00	14809.00	24900	20231115	-30.16	15350	20240813	13.29	24100	-27.84	20240103	15350	13.29	20240813	24100	-27.84	20240103	15350	13.29	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
54	20241121	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17440	260	2	1.51	742761060	42601	121.62	17180	17560	17170	22300	12030	17180	17435.30	14.04	11328	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2613	83.44	1.18	12	0.28	209.00	14809.00	24900	20231115	-29.96	15350	20240813	13.62	24100	-27.63	20240103	15350	13.62	20240813	24100	-27.63	20240103	15350	13.62	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
55	20241121	110448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17440	260	2	1.51	662763200	38008	108.51	17180	17560	17170	22300	12030	17180	17437.47	14.04	12064	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2613	83.44	1.18	12	0.25	209.00	14809.00	24900	20231115	-29.96	15350	20240813	13.62	24100	-27.63	20240103	15350	13.62	20240813	24100	-27.63	20240103	15350	13.62	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
56	20241121	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17400	220	2	1.28	564943920	32380	92.44	17180	17560	17170	22300	12030	17180	17447.32	14.04	11420	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2607	83.25	1.17	12	0.22	209.00	14809.00	24900	20231115	-30.12	15350	20240813	13.36	24100	-27.80	20240103	15350	13.36	20240813	24100	-27.80	20240103	15350	13.36	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
57	20241121	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17260	80	2	0.47	12680030	737	2.10	17180	17260	17170	22300	12030	17180	17204.96	14.04	-57	17433	17306	17053	16926	16673	17370	16990	79	5120	500	12020	10	1	14981755	2586	82.58	1.17	12	0.00	209.00	14809.00	24900	20231115	-30.68	15350	20240813	12.44	24100	-28.38	20240103	15350	12.44	20240813	24100	-28.38	20240103	15350	12.44	20240813	2.59	N	039840	500	79 억	2104175	N	N	23	N	N
58	20241120	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17180	260	2	1.54	595943580	35007	46.40	17070	17180	16800	21950	11850	16920	17023.34	13.96	13279	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2574	82.20	1.16	12	0.23	209.00	14809.00	25000	20231113	-31.28	15350	20240813	11.92	24100	-28.71	20240103	15350	11.92	20240813	24100	-28.71	20240103	15350	11.92	20240813	2.62	N	039840	500	79 억	2090930	N	N	23	N	N
59	20241120	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17110	190	2	1.12	547336110	32174	42.64	17070	17160	16800	21950	11850	16920	17011.75	13.96	12682	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2563	81.87	1.16	12	0.21	209.00	14809.00	25000	20231113	-31.56	15350	20240813	11.47	24100	-29.00	20240103	15350	11.47	20240813	24100	-29.00	20240103	15350	11.47	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
60	20241120	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17060	140	2	0.83	391761510	23080	30.59	17070	17100	16800	21950	11850	16920	16974.07	13.96	6638	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2556	81.63	1.15	12	0.15	209.00	14809.00	25000	20231113	-31.76	15350	20240813	11.14	24100	-29.21	20240103	15350	11.14	20240813	24100	-29.21	20240103	15350	11.14	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
61	20241120	130455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16990	70	2	0.41	253136920	14930	19.79	17070	17080	16800	21950	11850	16920	16954.92	13.96	625	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2545	81.29	1.15	12	0.10	209.00	14809.00	25000	20231113	-32.04	15350	20240813	10.68	24100	-29.50	20240103	15350	10.68	20240813	24100	-29.50	20240103	15350	10.68	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
62	20241120	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17040	120	2	0.71	204570970	12068	15.99	17070	17080	16800	21950	11850	16920	16951.52	13.96	396	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2553	81.53	1.15	12	0.08	209.00	14809.00	25000	20231113	-31.84	15350	20240813	11.01	24100	-29.29	20240103	15350	11.01	20240813	24100	-29.29	20240103	15350	11.01	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
63	20241120	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16960	40	2	0.24	170306390	10053	13.32	17070	17080	16800	21950	11850	16920	16940.85	13.96	73	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2541	81.15	1.15	12	0.07	209.00	14809.00	25000	20231113	-32.16	15350	20240813	10.49	24100	-29.63	20240103	15350	10.49	20240813	24100	-29.63	20240103	15350	10.49	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
64	20241120	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17020	100	2	0.59	114286130	6756	8.95	17070	17080	16800	21950	11850	16920	16916.24	13.96	-254	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2550	81.44	1.15	12	0.05	209.00	14809.00	25000	20231113	-31.92	15350	20240813	10.88	24100	-29.38	20240103	15350	10.88	20240813	24100	-29.38	20240103	15350	10.88	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
65	20241120	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16920	0	3	0.00	0	0	0.00	0	0	0	21950	11850	16920	0.00	13.96	0	17460	17190	16850	16580	16240	17325	16715	79	5030	500	11840	10	1	14981755	2535	80.96	1.14	12	0.00	209.00	14809.00	25000	20231113	-32.32	15350	20240813	10.23	24100	-29.79	20240103	15350	10.23	20240813	24100	-29.79	20240103	15350	10.23	20240813	2.62	N	039840	500	79 억	2090930	N	N	34	N	N
66	20241119	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16920	210	2	1.26	1276622890	75446	111.21	16510	17120	16510	21700	11700	16710	16921.02	13.87	13057	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2535	80.96	1.14	12	0.50	209.00	14809.00	25000	20231113	-32.32	15350	20240813	10.23	24100	-29.79	20240103	15350	10.23	20240813	24100	-29.79	20240103	15350	10.23	20240813	2.65	N	039840	500	79 억	2077654	N	N	34	N	N
67	20241119	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16910	200	2	1.20	1207947660	71383	105.22	16510	17120	16510	21700	11700	16710	16922.07	13.87	13398	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2533	80.91	1.14	12	0.48	209.00	14809.00	25000	20231113	-32.36	15350	20240813	10.16	24100	-29.83	20240103	15350	10.16	20240813	24100	-29.83	20240103	15350	10.16	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
68	20241119	140435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16890	180	2	1.08	885816890	52330	77.14	16510	17120	16510	21700	11700	16710	16927.52	13.87	10980	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2530	80.81	1.14	12	0.35	209.00	14809.00	25000	20231113	-32.44	15350	20240813	10.03	24100	-29.92	20240103	15350	10.03	20240813	24100	-29.92	20240103	15350	10.03	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
69	20241119	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16810	100	2	0.60	758106730	44732	65.94	16510	17120	16510	21700	11700	16710	16947.75	13.87	9984	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2518	80.43	1.14	12	0.30	209.00	14809.00	25000	20231113	-32.76	15350	20240813	9.51	24100	-30.25	20240103	15350	9.51	20240813	24100	-30.25	20240103	15350	9.51	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
70	20241119	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16970	260	2	1.56	662530710	39071	57.59	16510	17120	16510	21700	11700	16710	16957.10	13.87	11929	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2542	81.20	1.15	12	0.26	209.00	14809.00	25000	20231113	-32.12	15350	20240813	10.55	24100	-29.59	20240103	15350	10.55	20240813	24100	-29.59	20240103	15350	10.55	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
71	20241119	110438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17040	330	2	1.97	605178520	35689	52.61	16510	17120	16510	21700	11700	16710	16957.01	13.87	13201	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2553	81.53	1.15	12	0.24	209.00	14809.00	25000	20231113	-31.84	15350	20240813	11.01	24100	-29.29	20240103	15350	11.01	20240813	24100	-29.29	20240103	15350	11.01	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
72	20241119	100448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17120	410	2	2.45	333984230	19645	28.96	16510	17120	16510	21700	11700	16710	17000.99	13.87	9041	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2565	81.91	1.16	12	0.13	209.00	14809.00	25000	20231113	-31.52	15350	20240813	11.53	24100	-28.96	20240103	15350	11.53	20240813	24100	-28.96	20240103	15350	11.53	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
73	20241119	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-10	5	-0.06	4273140	257	0.38	16510	16830	16510	21700	11700	16710	16626.68	13.87	7	17370	17040	16520	16190	15670	17205	16355	79	4990	500	11690	10	1	14981755	2502	79.90	1.13	12	0.00	209.00	14809.00	25000	20231113	-33.20	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.65	N	039840	500	79 억	2077654	N	N	44	N	N
74	20241118	160433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16710	390	2	2.39	1118821650	67799	72.55	16000	16850	16000	21200	11430	16320	16502.03	13.76	15141	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2503	79.95	1.13	12	0.45	209.00	14809.00	25000	20231109	-33.16	15350	20240813	8.86	24100	-30.66	20240103	15350	8.86	20240813	24100	-30.66	20240103	15350	8.86	20240813	2.65	N	039840	500	79 억	2062050	N	N	44	N	N
75	20241118	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16660	340	2	2.08	1017288580	61708	66.03	16000	16850	16000	21200	11430	16320	16485.52	13.76	14458	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2496	79.71	1.12	12	0.41	209.00	14809.00	25000	20231109	-33.36	15350	20240813	8.53	24100	-30.87	20240103	15350	8.53	20240813	24100	-30.87	20240103	15350	8.53	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
76	20241118	140437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16510	190	2	1.16	695512220	42378	45.35	16000	16580	16000	21200	11430	16320	16412.11	13.76	9364	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2473	79.00	1.11	12	0.28	209.00	14809.00	25000	20231109	-33.96	15350	20240813	7.56	24100	-31.49	20240103	15350	7.56	20240813	24100	-31.49	20240103	15350	7.56	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
77	20241118	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	200	2	1.23	666996450	40646	43.49	16000	16580	16000	21200	11430	16320	16409.89	13.76	9742	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2475	79.04	1.12	12	0.27	209.00	14809.00	25000	20231109	-33.92	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	24100	-31.45	20240103	15350	7.62	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
78	20241118	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	160	2	0.98	606972960	37003	39.60	16000	16580	16000	21200	11430	16320	16403.34	13.76	11377	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2469	78.85	1.11	12	0.25	209.00	14809.00	25000	20231109	-34.08	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	24100	-31.62	20240103	15350	7.36	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
79	20241118	110437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16410	90	2	0.55	451800600	27604	29.54	16000	16570	16000	21200	11430	16320	16367.21	13.76	8320	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2459	78.52	1.11	12	0.18	209.00	14809.00	25000	20231109	-34.36	15350	20240813	6.91	24100	-31.91	20240103	15350	6.91	20240813	24100	-31.91	20240103	15350	6.91	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
80	20241118	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16390	70	2	0.43	187028440	11518	12.33	16000	16420	16000	21200	11430	16320	16237.93	13.76	2915	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2456	78.42	1.11	12	0.08	209.00	14809.00	25000	20231109	-34.44	15350	20240813	6.78	24100	-31.99	20240103	15350	6.78	20240813	24100	-31.99	20240103	15350	6.78	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
81	20241118	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	-60	5	-0.37	45613890	2849	3.05	16000	16260	16000	21200	11430	16320	16010.49	13.76	846	16880	16600	16150	15870	15420	16740	16010	79	4880	500	11420	10	1	14981755	2436	77.80	1.10	12	0.02	209.00	14809.00	25000	20231109	-34.96	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	24100	-32.53	20240103	15350	5.93	20240813	2.65	N	039840	500	79 억	2062050	N	N	14	N	N
82	20241115	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16320	470	2	2.97	1493347980	93369	498.39	15700	16430	15700	20600	11100	15850	15994.00	13.72	6142	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2445	78.09	1.10	12	0.62	209.00	14809.00	25600	20231108	-36.25	15350	20240813	6.32	24100	-32.28	20240103	15350	6.32	20240813	24900	-34.46	20231115	15350	6.32	20240813	2.68	N	039840	500	79 억	2055905	N	N	14	N	N
83	20241115	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	450	2	2.84	1216806990	76361	407.61	15700	16430	15700	20600	11100	15850	15934.93	13.72	7105	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2442	77.99	1.10	12	0.51	209.00	14809.00	25600	20231108	-36.33	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24900	-34.54	20231115	15350	6.19	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
84	20241115	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	10	2	0.06	768343830	48511	258.95	15700	15980	15700	20600	11100	15850	15838.55	13.72	-1536	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2376	75.89	1.07	12	0.32	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	24900	-36.31	20231115	15350	3.32	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
85	20241115	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-60	5	-0.38	602757130	38030	203.00	15700	15980	15700	20600	11100	15850	15849.52	13.72	-3681	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2366	75.55	1.07	12	0.25	209.00	14809.00	25600	20231108	-38.32	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	24900	-36.59	20231115	15350	2.87	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
86	20241115	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-60	5	-0.38	579897160	36581	195.27	15700	15980	15700	20600	11100	15850	15852.41	13.72	-3409	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2366	75.55	1.07	12	0.24	209.00	14809.00	25600	20231108	-38.32	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	24900	-36.59	20231115	15350	2.87	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
87	20241115	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15740	-110	5	-0.69	513271260	32357	172.72	15700	15980	15700	20600	11100	15850	15862.76	13.72	-5348	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2358	75.31	1.06	12	0.22	209.00	14809.00	25600	20231108	-38.52	15350	20240813	2.54	24100	-34.69	20240103	15350	2.54	20240813	24900	-36.79	20231115	15350	2.54	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
88	20241115	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	10	2	0.06	407670690	25691	137.14	15700	15980	15700	20600	11100	15850	15868.23	13.72	-2530	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2376	75.89	1.07	12	0.17	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	24900	-36.31	20231115	15350	3.32	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
89	20241115	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15770	-80	5	-0.50	6761570	430	2.30	15700	15800	15700	20600	11100	15850	15724.29	13.72	-52	16283	16066	15783	15566	15283	16175	15675	79	4750	500	11090	10	1	14981755	2363	75.45	1.06	12	0.00	209.00	14809.00	25600	20231108	-38.40	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	24900	-36.67	20231115	15350	2.74	20240813	2.68	N	039840	500	79 억	2055905	N	N	0	N	N
90	20241114	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15850	-30	5	-0.19	265566980	16847	40.37	15740	16000	15500	20600	11120	15880	15763.46	13.75	-3235	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2375	75.84	1.07	12	0.11	209.00	14809.00	25600	20231108	-38.09	15350	20240813	3.26	24100	-34.23	20240103	15350	3.26	20240813	24900	-36.35	20231115	15350	3.26	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
91	20241114	150443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-20	5	-0.13	239580780	15205	36.43	15740	16000	15500	20600	11120	15880	15756.71	13.75	-2533	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2376	75.89	1.07	12	0.10	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	24900	-36.31	20231115	15350	3.32	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
92	20241114	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15750	-130	5	-0.82	168432760	10705	25.65	15740	16000	15500	20600	11120	15880	15734.03	13.75	-1645	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2360	75.36	1.06	12	0.07	209.00	14809.00	25600	20231108	-38.48	15350	20240813	2.61	24100	-34.65	20240103	15350	2.61	20240813	24900	-36.75	20231115	15350	2.61	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
93	20241114	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15700	-180	5	-1.13	152411960	9687	23.21	15740	16000	15500	20600	11120	15880	15733.66	13.75	-1334	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2352	75.12	1.06	12	0.06	209.00	14809.00	25600	20231108	-38.67	15350	20240813	2.28	24100	-34.85	20240103	15350	2.28	20240813	24900	-36.95	20231115	15350	2.28	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
94	20241114	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15740	-140	5	-0.88	115874630	7365	17.65	15740	16000	15500	20600	11120	15880	15733.15	13.75	-203	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2358	75.31	1.06	12	0.05	209.00	14809.00	25600	20231108	-38.52	15350	20240813	2.54	24100	-34.69	20240103	15350	2.54	20240813	24900	-36.79	20231115	15350	2.54	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
95	20241114	110441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	20	2	0.13	102891850	6542	15.68	15740	16000	15500	20600	11120	15880	15727.89	13.75	311	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2382	76.08	1.07	12	0.04	209.00	14809.00	25600	20231108	-37.89	15350	20240813	3.58	24100	-34.02	20240103	15350	3.58	20240813	24900	-36.14	20231115	15350	3.58	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
96	20241114	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-90	5	-0.57	16181340	1028	2.46	15740	15800	15600	20600	11120	15880	15740.60	13.75	76	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2366	75.55	1.07	12	0.01	209.00	14809.00	25600	20231108	-38.32	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	24900	-36.59	20231115	15350	2.87	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
97	20241114	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15880	0	3	0.00	0	0	0.00	0	0	0	20600	11120	15880	0.00	13.75	0	16273	16076	15723	15526	15173	16175	15625	79	4720	500	11110	10	1	14981755	2379	75.98	1.07	12	0.00	209.00	14809.00	25600	20231108	-37.97	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	24900	-36.22	20231115	15350	3.45	20240813	2.70	N	039840	500	79 억	2059915	N	N	0	N	N
98	20241113	160223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15880	-10	5	-0.06	650427790	41628	127.29	15840	15920	15370	20650	11130	15890	15624.77	13.74	1702	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2379	75.98	1.07	12	0.28	209.00	14809.00	25600	20231108	-37.97	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	25000	-36.48	20231113	15350	3.45	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
99	20241113	150240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-30	5	-0.19	608304420	38971	119.17	15840	15920	15370	20650	11130	15890	15609.16	13.74	2014	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2376	75.89	1.07	12	0.26	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	25000	-36.56	20231113	15350	3.32	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
100	20241113	140236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15620	-270	5	-1.70	418785860	26956	82.43	15840	15890	15370	20650	11130	15890	15535.91	13.74	-112	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2340	74.74	1.05	12	0.18	209.00	14809.00	25600	20231108	-38.98	15350	20240813	1.76	24100	-35.19	20240103	15350	1.76	20240813	25000	-37.52	20231113	15350	1.76	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
101	20241113	130235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15440	-450	5	-2.83	332379190	21402	65.44	15840	15890	15370	20650	11130	15890	15530.29	13.74	-839	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2313	73.88	1.04	12	0.14	209.00	14809.00	25600	20231108	-39.69	15350	20240813	0.59	24100	-35.93	20240103	15350	0.59	20240813	25000	-38.24	20231113	15350	0.59	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
102	20241113	120231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15400	-490	5	-3.08	256866050	16502	50.46	15840	15890	15370	20650	11130	15890	15565.75	13.74	-224	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2307	73.68	1.04	12	0.11	209.00	14809.00	25600	20231108	-39.84	15350	20240813	0.33	24100	-36.10	20240103	15350	0.33	20240813	25000	-38.40	20231113	15350	0.33	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
103	20241113	110231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15690	-200	5	-1.26	85416720	5440	16.63	15840	15890	15650	20650	11130	15890	15701.60	13.74	-1226	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2351	75.07	1.06	12	0.04	209.00	14809.00	25600	20231108	-38.71	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	25000	-37.24	20231113	15350	2.21	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
104	20241113	100232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15690	-200	5	-1.26	47483040	3019	9.23	15840	15890	15660	20650	11130	15890	15728.07	13.74	-634	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2351	75.07	1.06	12	0.02	209.00	14809.00	25600	20231108	-38.71	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	25000	-37.24	20231113	15350	2.21	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
105	20241113	090226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-100	5	-0.63	300510	19	0.06	15840	15840	15790	20650	11130	15890	15816.32	13.74	-9	16410	16150	15950	15690	15490	16050	15590	79	4760	500	11120	10	1	14981755	2366	75.55	1.07	12	0.00	209.00	14809.00	25600	20231108	-38.32	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	25000	-36.84	20231113	15350	2.87	20240813	2.75	N	039840	500	79 억	2058210	N	N	5	N	N
106	20241112	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-290	5	-1.79	516964430	32535	80.92	16010	16210	15750	21000	11330	16180	15889.49	13.77	-4776	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2381	76.03	1.07	12	0.22	209.00	14809.00	25600	20231108	-37.93	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	25000	-36.44	20231113	15350	3.52	20240813	2.72	N	039840	500	79 억	2062337	N	N	5	N	N
107	20241112	150429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-320	5	-1.98	474363080	29852	74.25	16010	16210	15750	21000	11330	16180	15890.50	13.77	-4262	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2376	75.89	1.07	12	0.20	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	25000	-36.56	20231113	15350	3.32	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
108	20241112	140435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-320	5	-1.98	330085360	20782	51.69	16010	16210	15750	21000	11330	16180	15883.23	13.77	-2604	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2376	75.89	1.07	12	0.14	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	25000	-36.56	20231113	15350	3.32	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
109	20241112	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15840	-340	5	-2.10	261995150	16473	40.97	16010	16210	15750	21000	11330	16180	15904.52	13.77	-2269	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2373	75.79	1.07	12	0.11	209.00	14809.00	25600	20231108	-38.12	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	25000	-36.64	20231113	15350	3.19	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
110	20241112	120430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15800	-380	5	-2.35	232712320	14618	36.36	16010	16210	15750	21000	11330	16180	15919.57	13.77	-1966	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2367	75.60	1.07	12	0.10	209.00	14809.00	25600	20231108	-38.28	15350	20240813	2.93	24100	-34.44	20240103	15350	2.93	20240813	25000	-36.80	20231113	15350	2.93	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
111	20241112	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15880	-300	5	-1.85	151772190	9500	23.63	16010	16210	15860	21000	11330	16180	15976.02	13.77	-1494	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2379	75.98	1.07	12	0.06	209.00	14809.00	25600	20231108	-37.97	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	25000	-36.48	20231113	15350	3.45	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
112	20241112	100428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	-190	5	-1.17	98395820	6144	15.28	16010	16210	15920	21000	11330	16180	16014.94	13.77	-1682	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2396	76.51	1.08	12	0.04	209.00	14809.00	25600	20231108	-37.54	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	25000	-36.04	20231113	15350	4.17	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
113	20241112	090428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	0	3	0.00	5782780	361	0.90	16010	16180	16010	21000	11330	16180	16018.78	13.77	98	16626	16402	16106	15882	15586	16515	15995	79	4820	500	11320	10	1	14981755	2424	77.42	1.09	12	0.00	209.00	14809.00	25600	20231108	-36.80	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	25000	-35.28	20231113	15350	5.41	20240813	2.72	N	039840	500	79 억	2062337	N	N	0	N	N
114	20241111	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	90	2	0.56	642531630	40204	81.23	15910	16330	15810	20900	11270	16090	15981.62	13.75	2500	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2424	77.42	1.09	12	0.27	209.00	14809.00	25600	20231108	-36.80	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	25000	-35.28	20231113	15350	5.41	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
115	20241111	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	30	2	0.19	555752320	34822	70.36	15910	16330	15810	20900	11270	16090	15959.80	13.75	2796	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2415	77.13	1.09	12	0.23	209.00	14809.00	25600	20231108	-37.03	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	25000	-35.52	20231113	15350	5.02	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
116	20241111	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15840	-250	5	-1.55	392900590	24651	49.81	15910	16330	15830	20900	11270	16090	15938.53	13.75	10	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2373	75.79	1.07	12	0.16	209.00	14809.00	25600	20231108	-38.12	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	25000	-36.64	20231113	15350	3.19	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
117	20241111	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15870	-220	5	-1.37	305433550	19134	38.66	15910	16330	15830	20900	11270	16090	15962.87	13.75	-1156	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2378	75.93	1.07	12	0.13	209.00	14809.00	25600	20231108	-38.01	15350	20240813	3.39	24100	-34.15	20240103	15350	3.39	20240813	25000	-36.52	20231113	15350	3.39	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
118	20241111	120427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15920	-170	5	-1.06	290755900	18211	36.80	15910	16330	15830	20900	11270	16090	15965.95	13.75	-969	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2385	76.17	1.08	12	0.12	209.00	14809.00	25600	20231108	-37.81	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	25000	-36.32	20231113	15350	3.71	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
119	20241111	110428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	-150	5	-0.93	269838960	16899	34.14	15910	16330	15830	20900	11270	16090	15967.75	13.75	-640	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2388	76.27	1.08	12	0.11	209.00	14809.00	25600	20231108	-37.73	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	25000	-36.24	20231113	15350	3.84	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
120	20241111	100426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15880	-210	5	-1.31	224364350	14042	28.37	15910	16330	15830	20900	11270	16090	15978.09	13.75	-2150	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2379	75.98	1.07	12	0.09	209.00	14809.00	25600	20231108	-37.97	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	25000	-36.48	20231113	15350	3.45	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
121	20241111	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	100	2	0.62	43983440	2719	5.49	15910	16330	15910	20900	11270	16090	16176.33	13.75	7	16556	16322	15996	15762	15436	16440	15880	79	4810	500	11260	10	1	14981755	2426	77.46	1.09	12	0.02	209.00	14809.00	25600	20231108	-36.76	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	25000	-35.24	20231113	15350	5.47	20240813	2.71	N	039840	500	79 억	2059824	N	N	12	N	N
122	20241108	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	130	2	0.81	787383000	49481	94.57	15960	16230	15670	20700	11180	15960	15912.84	13.77	-3709	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2411	76.99	1.09	12	0.33	209.00	14809.00	25600	20231108	-37.15	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	25600	-37.15	20231108	15350	4.82	20240813	2.71	N	039840	500	79 억	2063540	N	N	12	N	N
123	20241108	150428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	120	2	0.75	737364940	46369	88.62	15960	16230	15670	20700	11180	15960	15902.11	13.77	-3360	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2409	76.94	1.09	12	0.31	209.00	14809.00	25600	20231108	-37.19	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	25600	-37.19	20231108	15350	4.76	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
124	20241108	140427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15870	-90	5	-0.56	589002440	37100	70.91	15960	16230	15670	20700	11180	15960	15876.08	13.77	-3738	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2378	75.93	1.07	12	0.25	209.00	14809.00	25600	20231108	-38.01	15350	20240813	3.39	24100	-34.15	20240103	15350	3.39	20240813	25600	-38.01	20231108	15350	3.39	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
125	20241108	130427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15980	20	2	0.13	572947090	36090	68.98	15960	16230	15670	20700	11180	15960	15875.51	13.77	-3758	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2394	76.46	1.08	12	0.24	209.00	14809.00	25600	20231108	-37.58	15350	20240813	4.10	24100	-33.69	20240103	15350	4.10	20240813	25600	-37.58	20231108	15350	4.10	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
126	20241108	120427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	-20	5	-0.13	525624300	33132	63.32	15960	16230	15670	20700	11180	15960	15864.55	13.77	-2960	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2388	76.27	1.08	12	0.22	209.00	14809.00	25600	20231108	-37.73	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	25600	-37.73	20231108	15350	3.84	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
127	20241108	110428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15770	-190	5	-1.19	317090190	19989	38.20	15960	16230	15670	20700	11180	15960	15863.23	13.77	-3184	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2363	75.45	1.06	12	0.13	209.00	14809.00	25600	20231108	-38.40	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	25600	-38.40	20231108	15350	2.74	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
128	20241108	100430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-70	5	-0.44	134780720	8430	16.11	15960	16230	15850	20700	11180	15960	15988.22	13.77	56	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2381	76.03	1.07	12	0.06	209.00	14809.00	25600	20231108	-37.93	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	25600	-37.93	20231108	15350	3.52	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
129	20241108	090422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	90	2	0.56	11220430	703	1.34	15960	16050	15960	20700	11180	15960	15960.78	13.77	-4	16626	16292	16096	15762	15566	16195	15665	79	4740	500	11170	10	1	14981755	2405	76.79	1.08	12	0.00	209.00	14809.00	25600	20231108	-37.30	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	25600	-37.30	20231108	15350	4.56	20240813	2.71	N	039840	500	79 억	2063540	N	N	3	N	N
130	20241107	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-540	5	-3.27	837970230	52190	155.90	16380	16430	15900	21450	11550	16500	16056.32	13.87	-14567	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2391	76.36	1.08	12	0.35	209.00	14809.00	25600	20231108	-37.66	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	25600	-37.66	20231108	15350	3.97	20240813	2.77	N	039840	500	79 억	2078046	N	N	3	N	N
131	20241107	150424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16020	-480	5	-2.91	802720290	49984	149.31	16380	16430	15900	21450	11550	16500	16059.54	13.87	-14397	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2400	76.65	1.08	12	0.33	209.00	14809.00	25600	20231108	-37.42	15350	20240813	4.36	24100	-33.53	20240103	15350	4.36	20240813	25600	-37.42	20231108	15350	4.36	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
132	20241107	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16020	-480	5	-2.91	649198250	40459	120.86	16380	16430	15900	21450	11550	16500	16045.83	13.87	-12214	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2400	76.65	1.08	12	0.27	209.00	14809.00	25600	20231108	-37.42	15350	20240813	4.36	24100	-33.53	20240103	15350	4.36	20240813	25600	-37.42	20231108	15350	4.36	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
133	20241107	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	-490	5	-2.97	616846780	38435	114.81	16380	16430	15900	21450	11550	16500	16049.09	13.87	-12091	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2399	76.60	1.08	12	0.26	209.00	14809.00	25600	20231108	-37.46	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	25600	-37.46	20231108	15350	4.30	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
134	20241107	120425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15970	-530	5	-3.21	568104320	35389	105.71	16380	16430	15900	21450	11550	16500	16053.13	13.87	-12041	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2393	76.41	1.08	12	0.24	209.00	14809.00	25600	20231108	-37.62	15350	20240813	4.04	24100	-33.73	20240103	15350	4.04	20240813	25600	-37.62	20231108	15350	4.04	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
135	20241107	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-540	5	-3.27	479644500	29845	89.15	16380	16430	15900	21450	11550	16500	16071.18	13.87	-10097	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2391	76.36	1.08	12	0.20	209.00	14809.00	25600	20231108	-37.66	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	25600	-37.66	20231108	15350	3.97	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
136	20241107	100424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	-380	5	-2.30	216816500	13456	40.19	16380	16430	15990	21450	11550	16500	16113.00	13.87	-4613	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2415	77.13	1.09	12	0.09	209.00	14809.00	25600	20231108	-37.03	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	25600	-37.03	20231108	15350	5.02	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
137	20241107	090424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-70	5	-0.42	197110	12	0.04	16380	16430	16380	21450	11550	16500	16425.83	13.87	0	16920	16710	16480	16270	16040	16595	16155	79	4950	500	11550	10	1	14981755	2462	78.61	1.11	12	0.00	209.00	14809.00	25600	20231108	-35.82	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	25600	-35.82	20231108	15350	7.04	20240813	2.77	N	039840	500	79 억	2078046	N	N	2	N	N
138	20241106	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	-200	5	-1.20	549815680	33477	58.68	16690	16690	16250	21700	11690	16700	16423.67	13.93	-8804	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2472	78.95	1.11	12	0.22	209.00	14809.00	25600	20231108	-35.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	25600	-35.55	20231108	15350	7.49	20240813	2.78	N	039840	500	79 억	2086401	N	N	2	N	N
139	20241106	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	-210	5	-1.26	510483140	31091	54.50	16690	16690	16250	21700	11690	16700	16419.00	13.93	-7996	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2470	78.90	1.11	12	0.21	209.00	14809.00	25600	20231108	-35.59	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	25600	-35.59	20231108	15350	7.43	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
140	20241106	140436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	-360	5	-2.16	364650170	22255	39.01	16690	16690	16250	21700	11690	16700	16385.09	13.93	-5283	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2448	78.18	1.10	12	0.15	209.00	14809.00	25600	20231108	-36.17	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	25600	-36.17	20231108	15350	6.45	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
141	20241106	130439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	-400	5	-2.40	294070240	17928	31.43	16690	16690	16270	21700	11690	16700	16402.85	13.93	-3244	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2442	77.99	1.10	12	0.12	209.00	14809.00	25600	20231108	-36.33	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	25600	-36.33	20231108	15350	6.19	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
142	20241106	120425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16380	-320	5	-1.92	245390780	14942	26.19	16690	16690	16270	21700	11690	16700	16422.89	13.93	-1837	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2454	78.37	1.11	12	0.10	209.00	14809.00	25600	20231108	-36.02	15350	20240813	6.71	24100	-32.03	20240103	15350	6.71	20240813	25600	-36.02	20231108	15350	6.71	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
143	20241106	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-270	5	-1.62	123069920	7446	13.05	16690	16690	16380	21700	11690	16700	16528.33	13.93	-3786	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2462	78.61	1.11	12	0.05	209.00	14809.00	25600	20231108	-35.82	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	25600	-35.82	20231108	15350	7.04	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
144	20241106	100429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16620	-80	5	-0.48	30207750	1817	3.19	16690	16690	16550	21700	11690	16700	16625.07	13.93	578	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2490	79.52	1.12	12	0.01	209.00	14809.00	25600	20231108	-35.08	15350	20240813	8.27	24100	-31.04	20240103	15350	8.27	20240813	25600	-35.08	20231108	15350	8.27	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
145	20241106	090428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	-20	5	-0.12	350380	21	0.04	16690	16690	16680	21700	11690	16700	16684.76	13.93	-6	17153	16926	16523	16296	15893	17040	16410	79	5000	500	11690	10	1	14981755	2499	79.81	1.13	12	0.00	209.00	14809.00	25600	20231108	-34.84	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	25600	-34.84	20231108	15350	8.66	20240813	2.78	N	039840	500	79 억	2086401	N	N	1	N	N
146	20241105	160417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	490	2	3.02	942440360	57040	156.58	16120	16750	16120	21050	11350	16210	16522.45	13.78	21767	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2502	79.90	1.13	12	0.38	209.00	14809.00	25600	20231108	-34.77	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	25600	-34.77	20231108	15350	8.79	20240813	2.73	N	039840	500	79 억	2064621	N	N	1	N	N
147	20241105	150425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16580	370	2	2.28	905912750	54848	150.57	16120	16750	16120	21050	11350	16210	16516.79	13.78	21945	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2484	79.33	1.12	12	0.37	209.00	14809.00	25600	20231108	-35.23	15350	20240813	8.01	24100	-31.20	20240103	15350	8.01	20240813	25600	-35.23	20231108	15350	8.01	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
148	20241105	140421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	270	2	1.67	629690250	38220	104.92	16120	16610	16120	21050	11350	16210	16475.41	13.78	22016	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2469	78.85	1.11	12	0.26	209.00	14809.00	25600	20231108	-35.62	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	25600	-35.62	20231108	15350	7.36	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
149	20241105	130424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16510	300	2	1.85	613356470	37229	102.20	16120	16610	16120	21050	11350	16210	16475.23	13.78	21916	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2473	79.00	1.11	12	0.25	209.00	14809.00	25600	20231108	-35.51	15350	20240813	7.56	24100	-31.49	20240103	15350	7.56	20240813	25600	-35.51	20231108	15350	7.56	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
150	20241105	120422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	290	2	1.79	603012230	36602	100.48	16120	16610	16120	21050	11350	16210	16474.84	13.78	21932	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2472	78.95	1.11	12	0.24	209.00	14809.00	25600	20231108	-35.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	25600	-35.55	20231108	15350	7.49	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
151	20241105	110413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	280	2	1.73	548812680	33307	91.43	16120	16610	16120	21050	11350	16210	16477.40	13.78	20558	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2470	78.90	1.11	12	0.22	209.00	14809.00	25600	20231108	-35.59	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	25600	-35.59	20231108	15350	7.43	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
152	20241105	100421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	260	2	1.60	391990630	23826	65.41	16120	16550	16120	21050	11350	16210	16452.22	13.78	15465	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2467	78.80	1.11	12	0.16	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
153	20241105	090418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	70	2	0.43	10014220	621	1.70	16120	16280	16120	21050	11350	16210	16125.96	13.78	190	16550	16380	16260	16090	15970	16320	16030	79	4840	500	11340	10	1	14981755	2439	77.89	1.10	12	0.00	209.00	14809.00	25600	20231108	-36.41	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	25600	-36.41	20231108	15350	6.06	20240813	2.73	N	039840	500	79 억	2064621	N	N	0	N	N
154	20241104	160415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-80	5	-0.49	590674970	36378	78.95	16290	16430	16140	21150	11410	16290	16237.15	13.80	-2448	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2429	77.56	1.09	12	0.24	209.00	14809.00	25600	20231108	-36.68	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	25600	-36.68	20231108	15350	5.60	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
155	20241104	150424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	-30	5	-0.18	511544780	31503	68.37	16290	16430	16140	21150	11410	16290	16237.97	13.80	-2602	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2436	77.80	1.10	12	0.21	209.00	14809.00	25600	20231108	-36.48	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	25600	-36.48	20231108	15350	5.93	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
156	20241104	140417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-80	5	-0.49	251822530	15503	33.65	16290	16430	16140	21150	11410	16290	16243.47	13.80	-1554	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2429	77.56	1.09	12	0.10	209.00	14809.00	25600	20231108	-36.68	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	25600	-36.68	20231108	15350	5.60	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
157	20241104	130350	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	-30	5	-0.18	163493380	10061	21.84	16290	16430	16140	21150	11410	16290	16250.21	13.80	-1641	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2436	77.80	1.10	12	0.07	209.00	14809.00	25600	20231108	-36.48	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	25600	-36.48	20231108	15350	5.93	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
158	20241104	120410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-80	5	-0.49	144273110	8876	19.26	16290	16430	16140	21150	11410	16290	16254.29	13.80	-1471	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2429	77.56	1.09	12	0.06	209.00	14809.00	25600	20231108	-36.68	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	25600	-36.68	20231108	15350	5.60	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
159	20241104	110409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16320	30	2	0.18	55726070	3425	7.43	16290	16430	16140	21150	11410	16290	16270.39	13.80	-1452	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2445	78.09	1.10	12	0.02	209.00	14809.00	25600	20231108	-36.25	15350	20240813	6.32	24100	-32.28	20240103	15350	6.32	20240813	25600	-36.25	20231108	15350	6.32	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
160	20241104	100406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	10	2	0.06	43894880	2700	5.86	16290	16430	16140	21150	11410	16290	16257.36	13.80	-1212	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2442	77.99	1.10	12	0.02	209.00	14809.00	25600	20231108	-36.33	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	25600	-36.33	20231108	15350	6.19	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
161	20241104	090409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-150	5	-0.92	113730	7	0.02	16290	16290	16140	21150	11410	16290	16247.14	13.80	-2	16950	16620	16370	16040	15790	16495	15915	79	4860	500	11400	10	1	14981755	2418	77.22	1.09	12	0.00	209.00	14809.00	25600	20231108	-36.95	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	25600	-36.95	20231108	15350	5.15	20240813	2.74	N	039840	500	79 억	2067067	N	N	2	N	N
162	20241101	160357	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16290	-410	5	-2.46	748070870	46007	123.45	16700	16700	16120	21700	11690	16700	16259.94	13.88	-13134	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2441	77.94	1.10	12	0.31	209.00	14809.00	25600	20231108	-36.37	15350	20240813	6.12	24100	-32.41	20240103	15350	6.12	20240813	25600	-36.37	20231108	15350	6.12	20240813	2.72	N	039840	500	79 억	2079977	N	N	2	N	N
163	20241101	150408	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	-510	5	-3.05	707123780	43488	116.69	16700	16700	16120	21700	11690	16700	16260.20	13.88	-12611	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2426	77.46	1.09	12	0.29	209.00	14809.00	25600	20231108	-36.76	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	25600	-36.76	20231108	15350	5.47	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
164	20241101	140400	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-480	5	-2.87	457203190	28082	75.35	16700	16700	16120	21700	11690	16700	16281.01	13.88	-9568	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2430	77.61	1.10	12	0.19	209.00	14809.00	25600	20231108	-36.64	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	25600	-36.64	20231108	15350	5.67	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
165	20241101	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-480	5	-2.87	415329240	25498	68.42	16700	16700	16120	21700	11690	16700	16288.70	13.88	-8624	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2430	77.61	1.10	12	0.17	209.00	14809.00	25600	20231108	-36.64	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	25600	-36.64	20231108	15350	5.67	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
166	20241101	120438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	-510	5	-3.05	352638630	21627	58.03	16700	16700	16120	21700	11690	16700	16305.48	13.88	-6812	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2426	77.46	1.09	12	0.14	209.00	14809.00	25600	20231108	-36.76	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	25600	-36.76	20231108	15350	5.47	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
167	20241101	110436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	-530	5	-3.17	292248800	17899	48.03	16700	16700	16120	21700	11690	16700	16327.66	13.88	-5175	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2423	77.37	1.09	12	0.12	209.00	14809.00	25600	20231108	-36.84	15350	20240813	5.34	24100	-32.90	20240103	15350	5.34	20240813	25600	-36.84	20231108	15350	5.34	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
168	20241101	100437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16330	-370	5	-2.22	179464820	10944	29.37	16700	16700	16300	21700	11690	16700	16398.47	13.88	-1515	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2447	78.13	1.10	12	0.07	209.00	14809.00	25600	20231108	-36.21	15350	20240813	6.38	24100	-32.24	20240103	15350	6.38	20240813	25600	-36.21	20231108	15350	6.38	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N
169	20241101	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16650	-50	5	-0.30	316990	19	0.05	16700	16700	16650	21700	11690	16700	16683.68	13.88	-12	17020	16860	16590	16430	16160	16940	16510	79	5000	500	11690	10	1	14981755	2494	79.67	1.12	12	0.00	209.00	14809.00	25600	20231108	-34.96	15350	20240813	8.47	24100	-30.91	20240103	15350	8.47	20240813	25600	-34.96	20231108	15350	8.47	20240813	2.72	N	039840	500	79 억	2079977	N	N	639	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History