KissMeData/228670/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	161043	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23450	-450	5	-1.88	4450674900	189177	112.56	24000	24150	23450	31050	16750	23900	23526.63	22.68	-14784	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3584	42.64	2.94	12	1.24	550.00	7972.00	42150	20230615	-44.37	18750	20221129	25.07	42150	-44.37	20230615	19400	20.88	20231027	42150	-44.37	20230615	19400	20.88	20221130	3.17	N	228670	500	76 억	3466261	N	N	878	N	N
3	20231130	151043	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23500	-400	5	-1.67	1991170400	84301	50.16	24000	24150	23450	31050	16750	23900	23619.77	22.68	-10592	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3592	42.73	2.95	12	0.55	550.00	7972.00	42150	20230615	-44.25	18750	20221129	25.33	42150	-44.25	20230615	19400	21.13	20231027	42150	-44.25	20230615	19400	21.13	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
4	20231130	141039	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23700	-200	5	-0.84	1400390200	59247	35.25	24000	24150	23500	31050	16750	23900	23636.47	22.68	385	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3622	43.09	2.97	12	0.39	550.00	7972.00	42150	20230615	-43.77	18750	20221129	26.40	42150	-43.77	20230615	19400	22.16	20231027	42150	-43.77	20230615	19400	22.16	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
5	20231130	131038	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-300	5	-1.26	1114710750	47188	28.08	24000	24150	23500	31050	16750	23900	23622.76	22.68	3677	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3607	42.91	2.96	12	0.31	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	19400	21.65	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
6	20231130	121051	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-300	5	-1.26	995152450	42119	25.06	24000	24150	23500	31050	16750	23900	23627.16	22.68	3396	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3607	42.91	2.96	12	0.28	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	19400	21.65	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
7	20231130	111047	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-350	5	-1.46	851932700	36037	21.44	24000	24150	23500	31050	16750	23900	23640.50	22.68	3108	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3599	42.82	2.95	12	0.24	550.00	7972.00	42150	20230615	-44.13	18750	20221129	25.60	42150	-44.13	20230615	19400	21.39	20231027	42150	-44.13	20230615	19400	21.39	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
8	20231130	101039	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23750	-150	5	-0.63	426053600	17974	10.69	24000	24150	23500	31050	16750	23900	23703.88	22.68	1132	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3630	43.18	2.98	12	0.12	550.00	7972.00	42150	20230615	-43.65	18750	20221129	26.67	42150	-43.65	20230615	19400	22.42	20231027	42150	-43.65	20230615	19400	22.42	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
9	20231130	091039	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	0	3	0.00	49937700	2090	1.24	24000	24150	23650	31050	16750	23900	23893.64	22.68	184	25100	24500	23750	23150	22400	24800	23450	76	7150	500	16730	50	1	15284043	3653	43.45	3.00	12	0.01	550.00	7972.00	42150	20230615	-43.30	18750	20221129	27.47	42150	-43.30	20230615	19400	23.20	20231027	42150	-43.30	20230615	19400	23.20	20221130	3.17	N	228670	500	76 억	3466261	N	N	174	N	N
10	20231129	161035	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	650	2	2.80	4000224200	167600	133.56	23250	24350	23000	30200	16300	23250	23867.94	22.31	-349	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3652	43.45	3.00	12	1.10	550.00	7972.00	42150	20230615	-43.30	18750	20221129	27.47	42150	-43.30	20230615	19400	23.20	20231027	42150	-43.30	20230615	18750	27.47	20221129	3.25	N	228670	500	76 억	3408379	N	N	174	N	N
11	20231129	151045	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24100	850	2	3.66	3893657650	163157	130.01	23250	24350	23000	30200	16300	23250	23864.79	22.31	225	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3682	43.82	3.02	12	1.07	550.00	7972.00	42150	20230615	-42.82	18750	20221129	28.53	42150	-42.82	20230615	19400	24.23	20231027	42150	-42.82	20230615	18750	28.53	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
12	20231129	141038	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	650	2	2.80	2877302450	120658	96.15	23250	24350	23000	30200	16300	23250	23847.16	22.31	-3735	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3652	43.45	3.00	12	0.79	550.00	7972.00	42150	20230615	-43.30	18750	20221129	27.47	42150	-43.30	20230615	19400	23.20	20231027	42150	-43.30	20230615	18750	27.47	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
13	20231129	131038	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24300	1050	2	4.52	2399694950	100821	80.34	23250	24350	23000	30200	16300	23250	23801.98	22.31	-842	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3713	44.18	3.05	12	0.66	550.00	7972.00	42150	20230615	-42.35	18750	20221129	29.60	42150	-42.35	20230615	19400	25.26	20231027	42150	-42.35	20230615	18750	29.60	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
14	20231129	121040	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24000	750	2	3.23	1891972700	79787	63.58	23250	24350	23000	30200	16300	23250	23713.26	22.31	451	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3667	43.64	3.01	12	0.52	550.00	7972.00	42150	20230615	-43.06	18750	20221129	28.00	42150	-43.06	20230615	19400	23.71	20231027	42150	-43.06	20230615	18750	28.00	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
15	20231129	111041	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24200	950	2	4.09	1639672150	69288	55.21	23250	24350	23000	30200	16300	23250	23665.07	22.31	1707	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3698	44.00	3.04	12	0.45	550.00	7972.00	42150	20230615	-42.59	18750	20221129	29.07	42150	-42.59	20230615	19400	24.74	20231027	42150	-42.59	20230615	18750	29.07	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
16	20231129	101037	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	600	2	2.58	956391150	40888	32.58	23250	23950	23000	30200	16300	23250	23390.78	22.31	5737	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3644	43.36	2.99	12	0.27	550.00	7972.00	42150	20230615	-43.42	18750	20221129	27.20	42150	-43.42	20230615	19400	22.94	20231027	42150	-43.42	20230615	18750	27.20	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
17	20231129	091033	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23350	100	2	0.43	150115500	6451	5.14	23250	23500	23100	30200	16300	23250	23270.37	22.31	1364	24250	23750	23450	22950	22650	23600	22800	76	6950	500	16270	50	1	15279943	3568	42.45	2.93	12	0.04	550.00	7972.00	42150	20230615	-44.60	18750	20221129	24.53	42150	-44.60	20230615	19400	20.36	20231027	42150	-44.60	20230615	18750	24.53	20221129	3.25	N	228670	500	76 억	3408379	N	N	4	N	N
18	20231128	161034	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23250	-450	5	-1.90	2938646450	125270	99.79	23500	23950	23150	30800	16600	23700	23458.71	22.38	-12574	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3553	42.27	2.92	12	0.82	550.00	7972.00	42150	20230615	-44.84	18750	20221129	24.00	42150	-44.84	20230615	19400	19.85	20231027	42150	-44.84	20230615	18750	24.00	20221129	3.24	N	228670	500	76 억	3419027	N	N	4	N	N
19	20231128	150924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23300	-400	5	-1.69	2616700550	111438	88.78	23500	23950	23150	30800	16600	23700	23481.22	22.38	-12094	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3560	42.36	2.92	12	0.73	550.00	7972.00	42150	20230615	-44.72	18750	20221129	24.27	42150	-44.72	20230615	19400	20.10	20231027	42150	-44.72	20230615	18750	24.27	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
20	20231128	141034	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-150	5	-0.63	2054336650	87402	69.63	23500	23950	23150	30800	16600	23700	23504.46	22.38	-5383	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3598	42.82	2.95	12	0.57	550.00	7972.00	42150	20230615	-44.13	18750	20221129	25.60	42150	-44.13	20230615	19400	21.39	20231027	42150	-44.13	20230615	18750	25.60	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
21	20231128	131026	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-100	5	-0.42	1838893650	78272	62.35	23500	23950	23150	30800	16600	23700	23493.63	22.38	-1656	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3606	42.91	2.96	12	0.51	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	18750	25.87	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
22	20231128	121033	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23750	50	2	0.21	1703821300	72571	57.81	23500	23950	23150	30800	16600	23700	23477.99	22.38	780	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3629	43.18	2.98	12	0.47	550.00	7972.00	42150	20230615	-43.65	18750	20221129	26.67	42150	-43.65	20230615	19400	22.42	20231027	42150	-43.65	20230615	18750	26.67	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
23	20231128	111033	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-100	5	-0.42	1400704950	59835	47.67	23500	23750	23150	30800	16600	23700	23409.46	22.38	2904	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3606	42.91	2.96	12	0.39	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	18750	25.87	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
24	20231128	101028	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23400	-300	5	-1.27	1122411050	48003	38.24	23500	23750	23150	30800	16600	23700	23382.10	22.38	1011	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3576	42.55	2.94	12	0.31	550.00	7972.00	42150	20230615	-44.48	18750	20221129	24.80	42150	-44.48	20230615	19400	20.62	20231027	42150	-44.48	20230615	18750	24.80	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
25	20231128	091030	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23700	0	3	0.00	103840350	4401	3.51	23500	23750	23500	30800	16600	23700	23594.72	22.38	175	25133	24416	23983	23266	22833	24200	23050	76	7100	500	16590	50	1	15279943	3621	43.09	2.97	12	0.03	550.00	7972.00	42150	20230615	-43.77	18750	20221129	26.40	42150	-43.77	20230615	19400	22.16	20231027	42150	-43.77	20230615	18750	26.40	20221129	3.24	N	228670	500	76 억	3419027	N	N	254	N	N
26	20231127	161022	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23700	-900	5	-3.66	2990699600	125263	56.01	24500	24700	23550	31950	17250	24600	23875.71	22.38	-43	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3621	43.09	2.97	12	0.82	550.00	7972.00	42150	20230615	-43.77	18750	20221129	26.40	42150	-43.77	20230615	19400	22.16	20231027	42150	-43.77	20230615	18750	26.40	20221129	3.23	N	228670	500	76 억	3419077	N	N	254	N	N
27	20231127	151032	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-1000	5	-4.07	2808468850	117563	52.56	24500	24700	23550	31950	17250	24600	23888.15	22.38	-1122	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3606	42.91	2.96	12	0.77	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	18750	25.87	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
28	20231127	141030	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23600	-1000	5	-4.07	2338482450	97675	43.67	24500	24700	23600	31950	17250	24600	23940.45	22.38	-5134	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3606	42.91	2.96	12	0.64	550.00	7972.00	42150	20230615	-44.01	18750	20221129	25.87	42150	-44.01	20230615	19400	21.65	20231027	42150	-44.01	20230615	18750	25.87	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
29	20231127	131033	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23650	-950	5	-3.86	2101057150	87650	39.19	24500	24700	23650	31950	17250	24600	23969.91	22.38	-6052	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3614	43.00	2.97	12	0.57	550.00	7972.00	42150	20230615	-43.89	18750	20221129	26.13	42150	-43.89	20230615	19400	21.91	20231027	42150	-43.89	20230615	18750	26.13	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
30	20231127	121037	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	-750	5	-3.05	1717743500	71490	31.96	24500	24700	23800	31950	17250	24600	24026.54	22.38	-5879	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3644	43.36	2.99	12	0.47	550.00	7972.00	42150	20230615	-43.42	18750	20221129	27.20	42150	-43.42	20230615	19400	22.94	20231027	42150	-43.42	20230615	18750	27.20	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
31	20231127	111019	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24000	-600	5	-2.44	1261094850	52347	23.40	24500	24700	23850	31950	17250	24600	24089.60	22.38	-9456	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3667	43.64	3.01	12	0.34	550.00	7972.00	42150	20230615	-43.06	18750	20221129	28.00	42150	-43.06	20230615	19400	23.71	20231027	42150	-43.06	20230615	18750	28.00	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
32	20231127	101018	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	-700	5	-2.85	1012685600	41988	18.77	24500	24700	23850	31950	17250	24600	24116.73	22.38	-8777	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3652	43.45	3.00	12	0.27	550.00	7972.00	42150	20230615	-43.30	18750	20221129	27.47	42150	-43.30	20230615	19400	23.20	20231027	42150	-43.30	20230615	18750	27.47	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
33	20231127	091022	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24350	-250	5	-1.02	201322400	8252	3.69	24500	24700	24000	31950	17250	24600	24393.04	22.38	224	26000	25300	24550	23850	23100	25650	24200	76	7350	500	17220	50	1	15279943	3721	44.27	3.05	12	0.05	550.00	7972.00	42150	20230615	-42.23	18750	20221129	29.87	42150	-42.23	20230615	19400	25.52	20231027	42150	-42.23	20230615	18750	29.87	20221129	3.23	N	228670	500	76 억	3419077	N	N	58	N	N
34	20231124	161014	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24600	250	2	1.03	5459459650	223497	184.92	24050	25250	23800	31650	17050	24350	24427.25	22.29	1042	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3759	44.73	3.09	12	1.46	550.00	7972.00	42150	20230615	-41.64	18700	20221122	31.55	42150	-41.64	20230615	19400	26.80	20231027	42150	-41.64	20230615	18750	31.20	20221129	3.23	N	228670	500	76 억	3406109	N	N	58	N	N
35	20231124	151023	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24550	200	2	0.82	5312094150	217497	179.96	24050	25250	23800	31650	17050	24350	24423.76	22.29	800	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3751	44.64	3.08	12	1.42	550.00	7972.00	42150	20230615	-41.76	18700	20221122	31.28	42150	-41.76	20230615	19400	26.55	20231027	42150	-41.76	20230615	18750	30.93	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
36	20231124	141022	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24900	550	2	2.26	4214761200	172939	143.09	24050	25250	23800	31650	17050	24350	24371.37	22.29	1293	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3805	45.27	3.12	12	1.13	550.00	7972.00	42150	20230615	-40.93	18700	20221122	33.16	42150	-40.93	20230615	19400	28.35	20231027	42150	-40.93	20230615	18750	32.80	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
37	20231124	131017	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24200	-150	5	-0.62	2189561800	91225	75.48	24050	24400	23800	31650	17050	24350	24001.77	22.29	14115	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3698	44.00	3.04	12	0.60	550.00	7972.00	42150	20230615	-42.59	18700	20221122	29.41	42150	-42.59	20230615	19400	24.74	20231027	42150	-42.59	20230615	18750	29.07	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
38	20231124	121025	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24200	-150	5	-0.62	1976234050	82363	68.15	24050	24400	23800	31650	17050	24350	23994.20	22.29	11389	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3698	44.00	3.04	12	0.54	550.00	7972.00	42150	20230615	-42.59	18700	20221122	29.41	42150	-42.59	20230615	19400	24.74	20231027	42150	-42.59	20230615	18750	29.07	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
39	20231124	111020	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	-500	5	-2.05	1537652100	64046	52.99	24050	24400	23800	31650	17050	24350	24008.56	22.29	3875	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3644	43.36	2.99	12	0.42	550.00	7972.00	42150	20230615	-43.42	18700	20221122	27.54	42150	-43.42	20230615	19400	22.94	20231027	42150	-43.42	20230615	18750	27.20	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
40	20231124	101022	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	-450	5	-1.85	948669300	39431	32.63	24050	24400	23850	31650	17050	24350	24058.97	22.29	3882	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3652	43.45	3.00	12	0.26	550.00	7972.00	42150	20230615	-43.30	18700	20221122	27.81	42150	-43.30	20230615	19400	23.20	20231027	42150	-43.30	20230615	18750	27.47	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
41	20231124	091017	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24150	-200	5	-0.82	174423000	7224	5.98	24050	24400	23950	31650	17050	24350	24144.93	22.29	1146	25250	24800	24500	24050	23750	24650	23900	76	7300	500	17040	50	1	15279943	3690	43.91	3.03	12	0.05	550.00	7972.00	42150	20230615	-42.70	18700	20221122	29.14	42150	-42.70	20230615	19400	24.48	20231027	42150	-42.70	20230615	18750	28.80	20221129	3.23	N	228670	500	76 억	3406109	N	N	170	N	N
42	20231123	161003	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24350	-450	5	-1.81	2950073650	120217	44.26	24750	24950	24200	32200	17400	24800	24540.75	22.35	-11339	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3721	44.27	3.05	12	0.79	550.00	7972.00	42150	20230615	-42.23	18700	20221122	30.21	42150	-42.23	20230615	19400	25.52	20231027	42150	-42.23	20230615	18750	29.87	20221129	3.21	N	228670	500	76 억	3414943	N	N	170	N	N
43	20231123	151039	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24400	-400	5	-1.61	2843157750	115829	42.65	24750	24950	24200	32200	17400	24800	24546.17	22.35	-11262	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3728	44.36	3.06	12	0.76	550.00	7972.00	42150	20230615	-42.11	18700	20221122	30.48	42150	-42.11	20230615	19400	25.77	20231027	42150	-42.11	20230615	18750	30.13	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
44	20231123	141039	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24750	-50	5	-0.20	2134664300	86879	31.99	24750	24950	24200	32200	17400	24800	24570.54	22.35	-12129	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3782	45.00	3.10	12	0.57	550.00	7972.00	42150	20230615	-41.28	18700	20221122	32.35	42150	-41.28	20230615	19400	27.58	20231027	42150	-41.28	20230615	18750	32.00	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
45	20231123	131037	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24550	-250	5	-1.01	1820656150	74140	27.30	24750	24950	24200	32200	17400	24800	24557.00	22.35	-10419	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3751	44.64	3.08	12	0.49	550.00	7972.00	42150	20230615	-41.76	18700	20221122	31.28	42150	-41.76	20230615	19400	26.55	20231027	42150	-41.76	20230615	18750	30.93	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
46	20231123	121020	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24400	-400	5	-1.61	1658622600	67531	24.86	24750	24950	24200	32200	17400	24800	24560.91	22.35	-8700	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3728	44.36	3.06	12	0.44	550.00	7972.00	42150	20230615	-42.11	18700	20221122	30.48	42150	-42.11	20230615	19400	25.77	20231027	42150	-42.11	20230615	18750	30.13	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
47	20231123	111048	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24550	-250	5	-1.01	1340027100	54507	20.07	24750	24950	24200	32200	17400	24800	24584.50	22.35	-5672	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3751	44.64	3.08	12	0.36	550.00	7972.00	42150	20230615	-41.76	18700	20221122	31.28	42150	-41.76	20230615	19400	26.55	20231027	42150	-41.76	20230615	18750	30.93	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
48	20231123	101023	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24800	0	3	0.00	981410600	39945	14.71	24750	24950	24200	32200	17400	24800	24569.05	22.35	-3327	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3789	45.09	3.11	12	0.26	550.00	7972.00	42150	20230615	-41.16	18700	20221122	32.62	42150	-41.16	20230615	19400	27.84	20231027	42150	-41.16	20230615	18750	32.27	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
49	20231123	091019	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24550	-250	5	-1.01	402196400	16438	6.05	24750	24750	24200	32200	17400	24800	24467.48	22.35	-2527	25866	25332	24866	24332	23866	25600	24600	76	7400	500	17360	50	1	15279943	3751	44.64	3.08	12	0.11	550.00	7972.00	42150	20230615	-41.76	18700	20221122	31.28	42150	-41.76	20230615	19400	26.55	20231027	42150	-41.76	20230615	18750	30.93	20221129	3.21	N	228670	500	76 억	3414943	N	N	232	N	N
50	20231122	160941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24800	50	2	0.20	6733624050	269896	52.04	24750	25400	24400	32150	17350	24750	24949.09	22.58	-34405	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3789	45.09	3.11	12	1.77	550.00	7972.00	42150	20230615	-41.16	18700	20221122	32.62	42150	-41.16	20230615	19400	27.84	20231027	42150	-41.16	20230615	18700	32.62	20221122	3.27	N	228670	500	76 억	3449626	N	N	232	N	N
51	20231122	151001	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24850	100	2	0.40	6507889850	260810	50.29	24750	25400	24400	32150	17350	24750	24952.61	22.58	-34885	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3797	45.18	3.12	12	1.71	550.00	7972.00	42150	20230615	-41.04	18700	20221122	32.89	42150	-41.04	20230615	19400	28.09	20231027	42150	-41.04	20230615	18700	32.89	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
52	20231122	140952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25000	250	2	1.01	5802572600	232557	44.84	24750	25400	24400	32150	17350	24750	24951.18	22.58	-28147	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3820	45.45	3.14	12	1.52	550.00	7972.00	42150	20230615	-40.69	18700	20221122	33.69	42150	-40.69	20230615	19400	28.87	20231027	42150	-40.69	20230615	18700	33.69	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
53	20231122	131028	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25200	450	2	1.82	5013213250	201113	38.78	24750	25400	24400	32150	17350	24750	24927.35	22.58	-22677	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3851	45.82	3.16	12	1.32	550.00	7972.00	42150	20230615	-40.21	18700	20221122	34.76	42150	-40.21	20230615	19400	29.90	20231027	42150	-40.21	20230615	18700	34.76	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
54	20231122	121032	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25300	550	2	2.22	4523212500	181610	35.02	24750	25400	24400	32150	17350	24750	24906.19	22.58	-14286	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3866	46.00	3.17	12	1.19	550.00	7972.00	42150	20230615	-39.98	18700	20221122	35.29	42150	-39.98	20230615	19400	30.41	20231027	42150	-39.98	20230615	18700	35.29	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
55	20231122	111117	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25100	350	2	1.41	3475985250	140160	27.03	24750	25250	24400	32150	17350	24750	24800.12	22.58	-3731	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3835	45.64	3.15	12	0.92	550.00	7972.00	42150	20230615	-40.45	18700	20221122	34.22	42150	-40.45	20230615	19400	29.38	20231027	42150	-40.45	20230615	18700	34.22	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
56	20231122	101042	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24950	200	2	0.81	2304209900	93300	17.99	24750	25150	24400	32150	17350	24750	24696.78	22.58	4938	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3812	45.36	3.13	12	0.61	550.00	7972.00	42150	20230615	-40.81	18700	20221122	33.42	42150	-40.81	20230615	19400	28.61	20231027	42150	-40.81	20230615	18700	33.42	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
57	20231122	090949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24700	-50	5	-0.20	848936950	34351	6.62	24750	25150	24400	32150	17350	24750	24713.60	22.58	2459	26383	25566	24883	24066	23383	25975	24475	76	7400	500	17320	50	1	15279943	3774	44.91	3.10	12	0.22	550.00	7972.00	42150	20230615	-41.40	18700	20221122	32.09	42150	-41.40	20230615	19400	27.32	20231027	42150	-41.40	20230615	18700	32.09	20221122	3.27	N	228670	500	76 억	3449626	N	N	505	N	N
58	20231121	160955	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24750	400	2	1.64	12947452600	517916	52.80	24200	25700	24200	31650	17050	24350	24999.80	22.66	-22274	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3782	45.00	3.10	12	3.39	550.00	7972.00	42150	20230615	-41.28	18700	20221122	32.35	42150	-41.28	20230615	19400	27.58	20231027	42150	-41.28	20230615	18700	32.35	20221122	3.29	N	228670	500	76 억	3462230	N	N	323	N	N
59	20231121	150958	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24750	400	2	1.64	12722407500	508822	51.87	24200	25700	24200	31650	17050	24350	25003.65	22.66	-22800	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3782	45.00	3.10	12	3.33	550.00	7972.00	42150	20230615	-41.28	18700	20221122	32.35	42150	-41.28	20230615	19400	27.58	20231027	42150	-41.28	20230615	18700	32.35	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
60	20231121	140943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24850	500	2	2.05	12298577350	491739	50.13	24200	25700	24200	31650	17050	24350	25010.38	22.66	-20959	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3797	45.18	3.12	12	3.22	550.00	7972.00	42150	20230615	-41.04	18700	20221122	32.89	42150	-41.04	20230615	19400	28.09	20231027	42150	-41.04	20230615	18700	32.89	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
61	20231121	130936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24800	450	2	1.85	11781965800	470864	48.00	24200	25700	24200	31650	17050	24350	25022.01	22.66	-22918	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3789	45.09	3.11	12	3.08	550.00	7972.00	42150	20230615	-41.16	18700	20221122	32.62	42150	-41.16	20230615	19400	27.84	20231027	42150	-41.16	20230615	18700	32.62	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
62	20231121	120937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24850	500	2	2.05	11167887800	446109	45.48	24200	25700	24200	31650	17050	24350	25033.99	22.66	-21124	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3797	45.18	3.12	12	2.92	550.00	7972.00	42150	20230615	-41.04	18700	20221122	32.89	42150	-41.04	20230615	19400	28.09	20231027	42150	-41.04	20230615	18700	32.89	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
63	20231121	110931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24950	600	2	2.46	10410182550	415567	42.37	24200	25700	24200	31650	17050	24350	25050.55	22.66	-17264	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3812	45.36	3.13	12	2.72	550.00	7972.00	42150	20230615	-40.81	18700	20221122	33.42	42150	-40.81	20230615	19400	28.61	20231027	42150	-40.81	20230615	18700	33.42	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
64	20231121	100909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24900	550	2	2.26	8639368950	344814	35.15	24200	25700	24200	31650	17050	24350	25055.16	22.66	-17728	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3805	45.27	3.12	12	2.26	550.00	7972.00	42150	20230615	-40.93	18700	20221122	33.16	42150	-40.93	20230615	19400	28.35	20231027	42150	-40.93	20230615	18700	33.16	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
65	20231121	090923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25250	900	2	3.70	2692911200	107957	11.01	24200	25450	24200	31650	17050	24350	24944.29	22.66	-20369	26950	25650	23900	22600	20850	26300	23250	76	7300	500	17040	50	1	15279943	3858	45.91	3.17	12	0.71	550.00	7972.00	42150	20230615	-40.09	18700	20221122	35.03	42150	-40.09	20230615	19400	30.15	20231027	42150	-40.09	20230615	18700	35.03	20221122	3.29	N	228670	500	76 억	3462230	N	N	194	N	N
66	20231120	160929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24350	2750	2	12.73	23556230750	978218	600.19	22400	25200	22150	28050	15150	21600	24080.13	22.52	37759	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3721	44.27	3.05	12	6.40	550.00	7972.00	42150	20230615	-42.23	18700	20221122	30.21	42150	-42.23	20230615	19400	25.52	20231027	42150	-42.23	20230615	18700	30.21	20221122	3.12	N	228670	500	76 억	3441088	N	N	194	N	N
67	20231120	150938	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24250	2650	2	12.27	22634909100	940431	577.00	22400	25200	22150	28050	15150	21600	24068.65	22.52	37021	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3705	44.09	3.04	12	6.15	550.00	7972.00	42150	20230615	-42.47	18700	20221122	29.68	42150	-42.47	20230615	19400	25.00	20231027	42150	-42.47	20230615	18700	29.68	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
68	20231120	140937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24450	2850	2	13.19	15688674700	659434	404.60	22400	24600	22150	28050	15150	21600	23791.12	22.52	14762	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3736	44.45	3.07	12	4.32	550.00	7972.00	42150	20230615	-41.99	18700	20221122	30.75	42150	-41.99	20230615	19400	26.03	20231027	42150	-41.99	20230615	18700	30.75	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
69	20231120	130930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24300	2700	2	12.50	13805767850	581888	357.02	22400	24600	22150	28050	15150	21600	23725.82	22.52	15845	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3713	44.18	3.05	12	3.81	550.00	7972.00	42150	20230615	-42.35	18700	20221122	29.95	42150	-42.35	20230615	19400	25.26	20231027	42150	-42.35	20230615	18700	29.95	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
70	20231120	120934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24150	2550	2	11.81	12580032650	530967	325.77	22400	24600	22150	28050	15150	21600	23692.68	22.52	17724	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3690	43.91	3.03	12	3.47	550.00	7972.00	42150	20230615	-42.70	18700	20221122	29.14	42150	-42.70	20230615	19400	24.48	20231027	42150	-42.70	20230615	18700	29.14	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
71	20231120	110930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24350	2750	2	12.73	11381087100	481495	295.42	22400	24600	22150	28050	15150	21600	23636.98	22.52	15952	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3721	44.27	3.05	12	3.15	550.00	7972.00	42150	20230615	-42.23	18700	20221122	30.21	42150	-42.23	20230615	19400	25.52	20231027	42150	-42.23	20230615	18700	30.21	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
72	20231120	100927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24400	2800	2	12.96	7573053700	323733	198.63	22400	24600	22150	28050	15150	21600	23392.90	22.52	14314	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3728	44.36	3.06	12	2.12	550.00	7972.00	42150	20230615	-42.11	18700	20221122	30.48	42150	-42.11	20230615	19400	25.77	20231027	42150	-42.11	20230615	18700	30.48	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
73	20231120	090936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	750	2	3.47	1327491450	59202	36.32	22400	22650	22150	28050	15150	21600	22423.08	22.52	-6087	23233	22416	21833	21016	20433	22125	20725	76	6450	500	15120	50	1	15279943	3415	40.64	2.80	12	0.39	550.00	7972.00	42150	20230615	-46.98	18700	20221122	19.52	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	18700	19.52	20221122	3.12	N	228670	500	76 억	3441088	N	N	485	N	N
74	20231117	160956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-1050	5	-4.64	3536934050	162717	44.81	22650	22650	21250	29400	15900	22650	21736.90	22.70	-34263	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3300	39.27	2.71	12	1.06	550.00	7972.00	42150	20230615	-48.75	18700	20221122	15.51	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	18700	15.51	20221122	3.28	N	228670	500	76 억	3468817	N	N	485	N	N
75	20231117	151002	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	-1200	5	-5.30	3338964300	153499	42.27	22650	22650	21250	29400	15900	22650	21752.33	22.70	-33074	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3278	39.00	2.69	12	1.00	550.00	7972.00	42150	20230615	-49.11	18700	20221122	14.71	42150	-49.11	20230615	19400	10.57	20231027	42150	-49.11	20230615	18700	14.71	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
76	20231117	140956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-1100	5	-4.86	2963600350	136019	37.46	22650	22650	21250	29400	15900	22650	21788.11	22.70	-23820	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3293	39.18	2.70	12	0.89	550.00	7972.00	42150	20230615	-48.87	18700	20221122	15.24	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	18700	15.24	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
77	20231117	130954	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-1000	5	-4.42	2012567050	91685	25.25	22650	22650	21500	29400	15900	22650	21950.86	22.70	-35700	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3308	39.36	2.72	12	0.60	550.00	7972.00	42150	20230615	-48.64	18700	20221122	15.78	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	18700	15.78	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
78	20231117	120956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-1100	5	-4.86	1766446750	80290	22.11	22650	22650	21550	29400	15900	22650	22000.80	22.70	-31312	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3293	39.18	2.70	12	0.53	550.00	7972.00	42150	20230615	-48.87	18700	20221122	15.24	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	18700	15.24	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
79	20231117	111001	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-700	5	-3.09	1125264850	50832	14.00	22650	22650	21900	29400	15900	22650	22136.90	22.70	-12103	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3354	39.91	2.75	12	0.33	550.00	7972.00	42150	20230615	-47.92	18700	20221122	17.38	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	18700	17.38	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
80	20231117	100958	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	-650	5	-2.87	934035100	42183	11.62	22650	22650	21900	29400	15900	22650	22142.40	22.70	-10203	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3362	40.00	2.76	12	0.28	550.00	7972.00	42150	20230615	-47.81	18700	20221122	17.65	42150	-47.81	20230615	19400	13.40	20231027	42150	-47.81	20230615	18700	17.65	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
81	20231117	090959	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	-400	5	-1.77	264341400	11863	3.27	22650	22650	22100	29400	15900	22650	22282.72	22.70	-3375	24783	23716	22033	20966	19283	24250	21500	76	6750	500	15850	50	1	15279943	3400	40.45	2.79	12	0.08	550.00	7972.00	42150	20230615	-47.21	18700	20221122	18.98	42150	-47.21	20230615	19400	14.69	20231027	42150	-47.21	20230615	18700	18.98	20221122	3.28	N	228670	500	76 억	3468817	N	N	487	N	N
82	20231116	160957	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22750	2250	2	10.98	7698642300	347566	247.05	20500	23100	20350	26650	14350	20500	22150.16	22.57	19306	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3476	41.36	2.85	12	2.27	550.00	7972.00	42150	20230615	-46.03	18700	20221122	21.66	42150	-46.03	20230615	19400	17.27	20231027	42150	-46.03	20230615	18700	21.66	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
83	20231116	150951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22050	1550	2	7.56	3473444450	161047	114.47	20500	22300	20350	26650	14350	20500	21567.89	22.57	22968	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3369	40.09	2.77	12	1.05	550.00	7972.00	42150	20230615	-47.69	18700	20221122	17.91	42150	-47.69	20230615	19400	13.66	20231027	42150	-47.69	20230615	18700	17.91	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
84	20231116	140927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	1400	2	6.83	2929620050	136167	96.79	20500	22300	20350	26650	14350	20500	21514.90	22.57	23006	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3346	39.82	2.75	12	0.89	550.00	7972.00	42150	20230615	-48.04	18700	20221122	17.11	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	18700	17.11	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
85	20231116	130951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	1450	2	7.07	1822295700	85943	61.09	20500	21950	20350	26650	14350	20500	21203.54	22.57	14738	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3354	39.91	2.75	12	0.56	550.00	7972.00	42150	20230615	-47.92	18700	20221122	17.38	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	18700	17.38	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
86	20231116	120952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	850	2	4.15	1265090750	60119	42.73	20500	21750	20350	26650	14350	20500	21043.11	22.57	9955	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3262	38.82	2.68	12	0.39	550.00	7972.00	42150	20230615	-49.35	18700	20221122	14.17	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	18700	14.17	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
87	20231116	110950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20500	0	3	0.00	349575400	17036	12.11	20500	20750	20350	26650	14350	20500	20519.81	22.57	-1152	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3132	37.27	2.57	12	0.11	550.00	7972.00	42150	20230615	-51.36	18700	20221122	9.63	42150	-51.36	20230615	19400	5.67	20231027	42150	-51.36	20230615	18700	9.63	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
88	20231116	100951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	150	2	0.73	138827000	6746	4.80	20500	20750	20450	26650	14350	20500	20579.16	22.57	149	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3155	37.55	2.59	12	0.04	550.00	7972.00	42150	20230615	-51.01	18700	20221122	10.43	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	18700	10.43	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
89	20231116	090956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20500	0	3	0.00	0	0	0.00	0	0	0	26650	14350	20500	0.00	22.57	0	21293	20896	20403	20006	19513	21095	20205	76	6150	500	14350	50	1	15279943	3132	37.27	2.57	12	0.00	550.00	7972.00	42150	20230615	-51.36	18700	20221122	9.63	42150	-51.36	20230615	19400	5.67	20231027	42150	-51.36	20230615	18700	9.63	20221122	3.08	N	228670	500	76 억	3449300	N	N	102	N	N
90	20231115	160844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20500	740	2	3.74	2863440980	140539	46.36	20000	20800	19910	25650	13840	19760	20374.58	22.19	46910	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3132	37.27	2.57	12	0.92	550.00	7972.00	42150	20230615	-51.36	18700	20221122	9.63	42150	-51.36	20230615	19400	5.67	20231027	42150	-51.36	20230615	18700	9.63	20221122	2.95	N	228670	500	76 억	3390159	N	N	102	N	N
91	20231115	151007	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	790	2	4.00	2782571380	136596	45.06	20000	20800	19910	25650	13840	19760	20370.81	22.19	45566	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3140	37.36	2.58	12	0.89	550.00	7972.00	42150	20230615	-51.25	18700	20221122	9.89	42150	-51.25	20230615	19400	5.93	20231027	42150	-51.25	20230615	18700	9.89	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
92	20231115	141005	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20500	740	2	3.74	2403879280	118130	38.97	20000	20800	19910	25650	13840	19760	20349.44	22.19	38337	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3132	37.27	2.57	12	0.77	550.00	7972.00	42150	20230615	-51.36	18700	20221122	9.63	42150	-51.36	20230615	19400	5.67	20231027	42150	-51.36	20230615	18700	9.63	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
93	20231115	131005	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	990	2	5.01	2140176030	105324	34.74	20000	20800	19910	25650	13840	19760	20319.93	22.19	34859	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3171	37.73	2.60	12	0.69	550.00	7972.00	42150	20230615	-50.77	18700	20221122	10.96	42150	-50.77	20230615	19400	6.96	20231027	42150	-50.77	20230615	18700	10.96	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
94	20231115	121008	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	890	2	4.50	1733957630	85684	28.26	20000	20650	19910	25650	13840	19760	20236.66	22.19	26755	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3155	37.55	2.59	12	0.56	550.00	7972.00	42150	20230615	-51.01	18700	20221122	10.43	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	18700	10.43	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
95	20231115	111018	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20350	590	2	2.99	1365149030	67676	22.32	20000	20550	19910	25650	13840	19760	20171.83	22.19	19659	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3109	37.00	2.55	12	0.44	550.00	7972.00	42150	20230615	-51.72	18700	20221122	8.82	42150	-51.72	20230615	19400	4.90	20231027	42150	-51.72	20230615	18700	8.82	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
96	20231115	101010	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20150	390	2	1.97	746497980	37263	12.29	20000	20200	19910	25650	13840	19760	20033.22	22.19	6635	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3079	36.64	2.53	12	0.24	550.00	7972.00	42150	20230615	-52.19	18700	20221122	7.75	42150	-52.19	20230615	19400	3.87	20231027	42150	-52.19	20230615	18700	7.75	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
97	20231115	091000	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20000	240	2	1.21	266392310	13295	4.39	20000	20200	19910	25650	13840	19760	20037.03	22.19	3527	21720	20740	20220	19240	18720	20480	18980	76	5890	500	13830	50	1	15279943	3056	36.36	2.51	12	0.09	550.00	7972.00	42150	20230615	-52.55	18700	20221122	6.95	42150	-52.55	20230615	19400	3.09	20231027	42150	-52.55	20230615	18700	6.95	20221122	2.95	N	228670	500	76 억	3390159	N	N	5939	N	N
98	20231114	160946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19760	-1140	5	-5.45	6047914680	302049	198.91	20850	21200	19700	27150	14650	20900	20023.06	22.61	-52264	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3019	35.93	2.48	12	1.98	550.00	7972.00	42150	20230615	-53.12	18700	20221122	5.67	42150	-53.12	20230615	19400	1.86	20231027	42150	-53.12	20230615	18700	5.67	20221122	2.94	N	228670	500	76 억	3455043	N	N	5939	N	N
99	20231114	150952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19790	-1110	5	-5.31	5572857730	277996	183.07	20850	21200	19750	27150	14650	20900	20046.54	22.61	-49657	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3024	35.98	2.48	12	1.82	550.00	7972.00	42150	20230615	-53.05	18700	20221122	5.83	42150	-53.05	20230615	19400	2.01	20231027	42150	-53.05	20230615	18700	5.83	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
100	20231114	140949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19910	-990	5	-4.74	4747214110	236320	155.63	20850	21200	19750	27150	14650	20900	20088.08	22.61	-42623	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3042	36.20	2.50	12	1.55	550.00	7972.00	42150	20230615	-52.76	18700	20221122	6.47	42150	-52.76	20230615	19400	2.63	20231027	42150	-52.76	20230615	18700	6.47	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
101	20231114	130950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19950	-950	5	-4.55	4002232440	198945	131.02	20850	21200	19750	27150	14650	20900	20117.28	22.61	-32281	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3048	36.27	2.50	12	1.30	550.00	7972.00	42150	20230615	-52.67	18700	20221122	6.68	42150	-52.67	20230615	19400	2.84	20231027	42150	-52.67	20230615	18700	6.68	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
102	20231114	120952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19970	-930	5	-4.45	3384257930	167990	110.63	20850	21200	19750	27150	14650	20900	20145.59	22.61	-20961	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3051	36.31	2.51	12	1.10	550.00	7972.00	42150	20230615	-52.62	18700	20221122	6.79	42150	-52.62	20230615	19400	2.94	20231027	42150	-52.62	20230615	18700	6.79	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
103	20231114	111003	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20100	-800	5	-3.83	2805153700	139013	91.55	20850	21200	19750	27150	14650	20900	20179.07	22.61	-14530	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	50	1	15279943	3071	36.55	2.52	12	0.91	550.00	7972.00	42150	20230615	-52.31	18700	20221122	7.49	42150	-52.31	20230615	19400	3.61	20231027	42150	-52.31	20230615	18700	7.49	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
104	20231114	100952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19950	-950	5	-4.55	2164586150	107091	70.52	20850	21200	19750	27150	14650	20900	20212.59	22.61	-14489	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	10	1	15279943	3048	36.27	2.50	12	0.70	550.00	7972.00	42150	20230615	-52.67	18700	20221122	6.68	42150	-52.67	20230615	19400	2.84	20231027	42150	-52.67	20230615	18700	6.68	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
105	20231114	090942	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	-150	5	-0.72	163471300	7833	5.16	20850	21200	20700	27150	14650	20900	20869.56	22.61	1012	23300	22100	21500	20300	19700	21800	20000	76	6250	500	14630	50	1	15279943	3171	37.73	2.60	12	0.05	550.00	7972.00	42150	20230615	-50.77	18700	20221122	10.96	42150	-50.77	20230615	19400	6.96	20231027	42150	-50.77	20230615	18700	10.96	20221122	2.94	N	228670	500	76 억	3455043	N	N	5320	N	N
106	20231113	160934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20900	-1750	5	-7.73	3244303000	151391	208.81	22550	22700	20900	29400	15900	22650	21430.79	23.03	-46658	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3194	38.00	2.62	12	0.99	550.00	7972.00	42150	20230615	-50.42	18700	20221122	11.76	42150	-50.42	20230615	19400	7.73	20231027	42150	-50.42	20230615	18700	11.76	20221122	2.84	N	228670	500	76 억	3519513	N	N	5320	N	N
107	20231113	150929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21050	-1600	5	-7.06	3001958050	139860	192.91	22550	22700	20900	29400	15900	22650	21464.02	23.03	-42479	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3216	38.27	2.64	12	0.92	550.00	7972.00	42150	20230615	-50.06	18700	20221122	12.57	42150	-50.06	20230615	19400	8.51	20231027	42150	-50.06	20230615	18700	12.57	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
108	20231113	140931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21300	-1350	5	-5.96	2269617050	105071	144.92	22550	22700	21100	29400	15900	22650	21600.79	23.03	-36707	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3255	38.73	2.67	12	0.69	550.00	7972.00	42150	20230615	-49.47	18700	20221122	13.90	42150	-49.47	20230615	19400	9.79	20231027	42150	-49.47	20230615	18700	13.90	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
109	20231113	130928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	-1450	5	-6.40	1997878800	92269	127.27	22550	22700	21100	29400	15900	22650	21652.76	23.03	-31602	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3239	38.55	2.66	12	0.60	550.00	7972.00	42150	20230615	-49.70	18700	20221122	13.37	42150	-49.70	20230615	19400	9.28	20231027	42150	-49.70	20230615	18700	13.37	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
110	20231113	120931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	-1450	5	-6.40	1791536100	82530	113.83	22550	22700	21100	29400	15900	22650	21707.70	23.03	-28326	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3239	38.55	2.66	12	0.54	550.00	7972.00	42150	20230615	-49.70	18700	20221122	13.37	42150	-49.70	20230615	19400	9.28	20231027	42150	-49.70	20230615	18700	13.37	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
111	20231113	110928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	-1400	5	-6.18	1324343200	60502	83.45	22550	22700	21200	29400	15900	22650	21889.25	23.03	-24479	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3247	38.64	2.67	12	0.40	550.00	7972.00	42150	20230615	-49.58	18700	20221122	13.64	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	18700	13.64	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
112	20231113	100925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	-750	5	-3.31	753782600	33947	46.82	22550	22700	21800	29400	15900	22650	22204.69	23.03	-17127	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3346	39.82	2.75	12	0.22	550.00	7972.00	42150	20230615	-48.04	18700	20221122	17.11	42150	-48.04	20230615	19400	12.89	20231027	42150	-48.04	20230615	18700	17.11	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
113	20231113	090933	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-250	5	-1.10	193098200	8573	11.82	22550	22700	22350	29400	15900	22650	22523.99	23.03	-5346	23283	22966	22533	22216	21783	23125	22375	76	6750	500	15850	50	1	15279943	3423	40.73	2.81	12	0.06	550.00	7972.00	42150	20230615	-46.86	18700	20221122	19.79	42150	-46.86	20230615	19400	15.46	20231027	42150	-46.86	20230615	18700	19.79	20221122	2.84	N	228670	500	76 억	3519513	N	N	116	N	N
114	20231110	160945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	50	2	0.22	1626841800	72234	45.02	22550	22850	22100	29350	15850	22600	22521.15	23.17	-19773	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3461	41.18	2.84	12	0.47	550.00	7972.00	42150	20230615	-46.26	18700	20221122	21.12	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	18700	21.12	20221122	2.88	N	228670	500	76 억	3539963	N	N	116	N	N
115	20231110	150947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	0	3	0.00	1548765200	68780	42.87	22550	22850	22100	29350	15850	22600	22517.40	23.17	-18147	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3453	41.09	2.83	12	0.45	550.00	7972.00	42150	20230615	-46.38	18700	20221122	20.86	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	18700	20.86	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
116	20231110	140936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	50	2	0.22	1328904050	59038	36.79	22550	22850	22100	29350	15850	22600	22508.96	23.17	-12795	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3461	41.18	2.84	12	0.39	550.00	7972.00	42150	20230615	-46.26	18700	20221122	21.12	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	18700	21.12	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
117	20231110	130937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	0	3	0.00	1033482150	45978	28.65	22550	22850	22100	29350	15850	22600	22477.16	23.17	-10940	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3453	41.09	2.83	12	0.30	550.00	7972.00	42150	20230615	-46.38	18700	20221122	20.86	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	18700	20.86	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
118	20231110	120943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	50	2	0.22	928180700	41314	25.75	22550	22850	22100	29350	15850	22600	22465.77	23.17	-9309	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3461	41.18	2.84	12	0.27	550.00	7972.00	42150	20230615	-46.26	18700	20221122	21.12	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	18700	21.12	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
119	20231110	110926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22800	200	2	0.88	742597400	33134	20.65	22550	22850	22100	29350	15850	22600	22410.67	23.17	-4554	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3484	41.45	2.86	12	0.22	550.00	7972.00	42150	20230615	-45.91	18700	20221122	21.93	42150	-45.91	20230615	19400	17.53	20231027	42150	-45.91	20230615	18700	21.93	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
120	20231110	100937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	-100	5	-0.44	484861600	21732	13.54	22550	22600	22100	29350	15850	22600	22307.95	23.17	-944	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3438	40.91	2.82	12	0.14	550.00	7972.00	42150	20230615	-46.62	18700	20221122	20.32	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	18700	20.32	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
121	20231110	090920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-250	5	-1.11	148209900	6649	4.14	22550	22550	22200	29350	15850	22600	22279.82	23.17	1601	23933	23266	22283	21616	20633	23600	21950	76	6750	500	15820	50	1	15279943	3415	40.64	2.80	12	0.04	550.00	7972.00	42150	20230615	-46.98	18700	20221122	19.52	42150	-46.98	20230615	19400	15.21	20231027	42150	-46.98	20230615	18700	19.52	20221122	2.88	N	228670	500	76 억	3539963	N	N	89	N	N
122	20231109	160915	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	1000	2	4.63	3604200050	160396	163.97	21300	22950	21300	28050	15150	21600	22470.56	23.37	-30025	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3453	41.09	2.83	12	1.05	550.00	7972.00	42150	20230615	-46.38	18700	20221122	20.86	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	18700	20.86	20221122	2.91	N	228670	500	76 억	3570584	N	N	89	N	N
123	20231109	150913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22550	950	2	4.40	3478098500	154815	158.27	21300	22950	21300	28050	15150	21600	22466.16	23.37	-28328	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3446	41.00	2.83	12	1.01	550.00	7972.00	42150	20230615	-46.50	18700	20221122	20.59	42150	-46.50	20230615	19400	16.24	20231027	42150	-46.50	20230615	18700	20.59	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
124	20231109	140910	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22800	1200	2	5.56	2949235100	131538	134.47	21300	22950	21300	28050	15150	21600	22421.16	23.37	-20834	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3484	41.45	2.86	12	0.86	550.00	7972.00	42150	20230615	-45.91	18700	20221122	21.93	42150	-45.91	20230615	19400	17.53	20231027	42150	-45.91	20230615	18700	21.93	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
125	20231109	130913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	1000	2	4.63	2398377950	107280	109.67	21300	22950	21300	28050	15150	21600	22356.24	23.37	-19310	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3453	41.09	2.83	12	0.70	550.00	7972.00	42150	20230615	-46.38	18700	20221122	20.86	42150	-46.38	20230615	19400	16.49	20231027	42150	-46.38	20230615	18700	20.86	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
126	20231109	120917	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	1050	2	4.86	1829421800	82022	83.85	21300	22950	21300	28050	15150	21600	22304.04	23.37	-9598	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3461	41.18	2.84	12	0.54	550.00	7972.00	42150	20230615	-46.26	18700	20221122	21.12	42150	-46.26	20230615	19400	16.75	20231027	42150	-46.26	20230615	18700	21.12	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
127	20231109	110913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	900	2	4.17	903499500	41308	42.23	21300	22600	21300	28050	15150	21600	21872.26	23.37	-8573	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3438	40.91	2.82	12	0.27	550.00	7972.00	42150	20230615	-46.62	18700	20221122	20.32	42150	-46.62	20230615	19400	15.98	20231027	42150	-46.62	20230615	18700	20.32	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
128	20231109	100908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	50	2	0.23	452804550	21005	21.47	21300	21950	21300	28050	15150	21600	21556.99	23.37	-6771	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3308	39.36	2.72	12	0.14	550.00	7972.00	42150	20230615	-48.64	18700	20221122	15.78	42150	-48.64	20230615	19400	11.60	20231027	42150	-48.64	20230615	18700	15.78	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
129	20231109	090914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	-250	5	-1.16	93242000	4370	4.47	21300	21600	21300	28050	15150	21600	21336.84	23.37	210	22766	22182	21616	21032	20466	22475	21325	76	6450	500	15120	50	1	15279943	3262	38.82	2.68	12	0.03	550.00	7972.00	42150	20230615	-49.35	18700	20221122	14.17	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	18700	14.17	20221122	2.91	N	228670	500	76 억	3570584	N	N	423	N	N
130	20231108	160906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	650	2	3.10	2110122800	97260	135.91	21300	22200	21050	27200	14700	20950	21696.09	23.41	-6595	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3300	39.27	2.71	12	0.64	550.00	7972.00	42150	20230615	-48.75	17850	20221104	21.01	42150	-48.75	20230615	19400	11.34	20231027	42150	-48.75	20230615	18700	15.51	20221122	2.86	N	228670	500	76 억	3577263	N	N	423	N	N
131	20231108	150911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	600	2	2.86	1982273600	91353	127.66	21300	22200	21050	27200	14700	20950	21699.05	23.41	-4656	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3293	39.18	2.70	12	0.60	550.00	7972.00	42150	20230615	-48.87	17850	20221104	20.73	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	18700	15.24	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
132	20231108	140906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	800	2	3.82	1729877900	79647	111.30	21300	22200	21050	27200	14700	20950	21719.31	23.41	-1586	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3323	39.55	2.73	12	0.52	550.00	7972.00	42150	20230615	-48.40	17850	20221104	21.85	42150	-48.40	20230615	19400	12.11	20231027	42150	-48.40	20230615	18700	16.31	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
133	20231108	130904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	1000	2	4.77	1457766200	67281	94.02	21300	22150	21050	27200	14700	20950	21666.83	23.41	1620	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3354	39.91	2.75	12	0.44	550.00	7972.00	42150	20230615	-47.92	17850	20221104	22.97	42150	-47.92	20230615	19400	13.14	20231027	42150	-47.92	20230615	18700	17.38	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
134	20231108	120900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	900	2	4.30	1019563150	47343	66.16	21300	21950	21050	27200	14700	20950	21535.67	23.41	4963	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3339	39.73	2.74	12	0.31	550.00	7972.00	42150	20230615	-48.16	17850	20221104	22.41	42150	-48.16	20230615	19400	12.63	20231027	42150	-48.16	20230615	18700	16.84	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
135	20231108	110907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	600	2	2.86	510711700	23959	33.48	21300	21550	21050	27200	14700	20950	21316.07	23.41	1713	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3293	39.18	2.70	12	0.16	550.00	7972.00	42150	20230615	-48.87	17850	20221104	20.73	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	18700	15.24	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
136	20231108	100906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21150	200	2	0.95	248519850	11668	16.31	21300	21450	21100	27200	14700	20950	21299.27	23.41	-1857	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3232	38.45	2.65	12	0.08	550.00	7972.00	42150	20230615	-49.82	17850	20221104	18.49	42150	-49.82	20230615	19400	9.02	20231027	42150	-49.82	20230615	18700	13.10	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
137	20231108	090903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	300	2	1.43	22676100	1067	1.49	21300	21300	21100	27200	14700	20950	21252.20	23.41	-158	21850	21400	20950	20500	20050	21175	20275	76	6250	500	14660	50	1	15279943	3247	38.64	2.67	12	0.01	550.00	7972.00	42150	20230615	-49.58	17850	20221104	19.05	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	18700	13.64	20221122	2.86	N	228670	500	76 억	3577263	N	N	169	N	N
138	20231107	160906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20950	-300	5	-1.41	1487183900	71188	80.55	21250	21400	20500	27600	14900	21250	20890.58	23.46	-8521	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3201	38.09	2.63	12	0.47	550.00	7972.00	42150	20230615	-50.30	17850	20221104	17.37	42150	-50.30	20230615	19400	7.99	20231027	42150	-50.30	20230615	18700	12.03	20221122	2.83	N	228670	500	76 억	3584052	N	N	169	N	N
139	20231107	150907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20950	-300	5	-1.41	1361058500	65180	73.75	21250	21400	20500	27600	14900	21250	20881.54	23.46	-8465	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3201	38.09	2.63	12	0.43	550.00	7972.00	42150	20230615	-50.30	17850	20221104	17.37	42150	-50.30	20230615	19400	7.99	20231027	42150	-50.30	20230615	18700	12.03	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
140	20231107	140909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20700	-550	5	-2.59	875784650	42086	47.62	21250	21400	20500	27600	14900	21250	20809.41	23.46	-3819	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3163	37.64	2.60	12	0.28	550.00	7972.00	42150	20230615	-50.89	17850	20221104	15.97	42150	-50.89	20230615	19400	6.70	20231027	42150	-50.89	20230615	18700	10.70	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
141	20231107	130908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	-600	5	-2.82	776956300	37313	42.22	21250	21400	20500	27600	14900	21250	20822.67	23.46	-3469	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3155	37.55	2.59	12	0.24	550.00	7972.00	42150	20230615	-51.01	17850	20221104	15.69	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	18700	10.43	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
142	20231107	120904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20600	-650	5	-3.06	657602200	31505	35.65	21250	21400	20600	27600	14900	21250	20872.95	23.46	-329	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3148	37.45	2.58	12	0.21	550.00	7972.00	42150	20230615	-51.13	17850	20221104	15.41	42150	-51.13	20230615	19400	6.19	20231027	42150	-51.13	20230615	18700	10.16	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
143	20231107	110904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	-500	5	-2.35	504330200	24097	27.27	21250	21400	20700	27600	14900	21250	20929.17	23.46	1532	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3171	37.73	2.60	12	0.16	550.00	7972.00	42150	20230615	-50.77	17850	20221104	16.25	42150	-50.77	20230615	19400	6.96	20231027	42150	-50.77	20230615	18700	10.96	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
144	20231107	100915	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20850	-400	5	-1.88	357075150	17029	19.27	21250	21400	20700	27600	14900	21250	20968.65	23.46	-734	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3186	37.91	2.62	12	0.11	550.00	7972.00	42150	20230615	-50.53	17850	20221104	16.81	42150	-50.53	20230615	19400	7.47	20231027	42150	-50.53	20230615	18700	11.50	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
145	20231107	090852	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21100	-150	5	-0.71	71130100	3382	3.83	21250	21400	20850	27600	14900	21250	21031.96	23.46	-1097	22383	21816	21283	20716	20183	22100	21000	76	6350	500	14870	50	1	15279943	3224	38.36	2.65	12	0.02	550.00	7972.00	42150	20230615	-49.94	17850	20221104	18.21	42150	-49.94	20230615	19400	8.76	20231027	42150	-49.94	20230615	18700	12.83	20221122	2.83	N	228670	500	76 억	3584052	N	N	9	N	N
146	20231106	160844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	800	2	3.91	1874098100	87983	250.25	21000	21850	20750	26550	14350	20450	21300.83	23.46	-13854	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3247	38.64	2.67	12	0.58	550.00	7972.00	42150	20230615	-49.58	17850	20221104	19.05	42150	-49.58	20230615	19400	9.54	20231027	42150	-49.58	20230615	18700	13.64	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
147	20231106	150850	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	750	2	3.67	1780126900	83558	237.66	21000	21850	20750	26550	14350	20450	21304.09	23.46	-13210	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3239	38.55	2.66	12	0.55	550.00	7972.00	42150	20230615	-49.70	17850	20221104	18.77	42150	-49.70	20230615	19400	9.28	20231027	42150	-49.70	20230615	18700	13.37	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
148	20231106	140845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21300	850	2	4.16	1427667250	66905	190.30	21000	21850	20750	26550	14350	20450	21338.72	23.46	-10355	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3255	38.73	2.67	12	0.44	550.00	7972.00	42150	20230615	-49.47	17850	20221104	19.33	42150	-49.47	20230615	19400	9.79	20231027	42150	-49.47	20230615	18700	13.90	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
149	20231106	130853	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	900	2	4.40	1312093300	61485	174.88	21000	21850	20750	26550	14350	20450	21340.06	23.46	-8345	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3262	38.82	2.68	12	0.40	550.00	7972.00	42150	20230615	-49.35	17850	20221104	19.61	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	18700	14.17	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
150	20231106	120851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	900	2	4.40	1174739750	55041	156.55	21000	21850	20750	26550	14350	20450	21342.99	23.46	-6258	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3262	38.82	2.68	12	0.36	550.00	7972.00	42150	20230615	-49.35	17850	20221104	19.61	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	18700	14.17	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
151	20231106	110849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21350	900	2	4.40	1044179050	48927	139.16	21000	21850	20750	26550	14350	20450	21341.57	23.46	-5130	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3262	38.82	2.68	12	0.32	550.00	7972.00	42150	20230615	-49.35	17850	20221104	19.61	42150	-49.35	20230615	19400	10.05	20231027	42150	-49.35	20230615	18700	14.17	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
152	20231106	100824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	1100	2	5.38	729045000	34236	97.38	21000	21850	20750	26550	14350	20450	21294.69	23.46	1279	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3293	39.18	2.70	12	0.22	550.00	7972.00	42150	20230615	-48.87	17850	20221104	20.73	42150	-48.87	20230615	19400	11.08	20231027	42150	-48.87	20230615	18700	15.24	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
153	20231106	090848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20900	450	2	2.20	113756300	5431	15.45	21000	21000	20750	26550	14350	20450	20945.74	23.46	970	21116	20782	20516	20182	19916	20650	20050	76	6100	500	14310	50	1	15279943	3194	38.00	2.62	12	0.04	550.00	7972.00	42150	20230615	-50.42	17850	20221104	17.09	42150	-50.42	20230615	19400	7.73	20231027	42150	-50.42	20230615	18700	11.76	20221122	2.88	N	228670	500	76 억	3584627	N	N	80	N	N
154	20231103	160838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20450	-200	5	-0.97	716649400	34981	43.75	20750	20850	20250	26800	14500	20650	20486.83	23.50	-10258	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3125	37.18	2.57	12	0.23	550.00	7972.00	42150	20230615	-51.48	17650	20221101	15.86	42150	-51.48	20230615	19400	5.41	20231027	42150	-51.48	20230615	17850	14.57	20221104	2.89	N	228670	500	76 억	3590687	N	N	80	N	N
155	20231103	150834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	-250	5	-1.21	554813200	27029	33.81	20750	20850	20250	26800	14500	20650	20526.59	23.50	-9331	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3117	37.09	2.56	12	0.18	550.00	7972.00	42150	20230615	-51.60	17650	20221101	15.58	42150	-51.60	20230615	19400	5.15	20231027	42150	-51.60	20230615	17850	14.29	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
156	20231103	140834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20700	50	2	0.24	375731600	18303	22.89	20750	20850	20250	26800	14500	20650	20528.42	23.50	-4009	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3163	37.64	2.60	12	0.12	550.00	7972.00	42150	20230615	-50.89	17650	20221101	17.28	42150	-50.89	20230615	19400	6.70	20231027	42150	-50.89	20230615	17850	15.97	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
157	20231103	130835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20500	-150	5	-0.73	313229850	15262	19.09	20750	20850	20250	26800	14500	20650	20523.51	23.50	-3617	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3132	37.27	2.57	12	0.10	550.00	7972.00	42150	20230615	-51.36	17650	20221101	16.15	42150	-51.36	20230615	19400	5.67	20231027	42150	-51.36	20230615	17850	14.85	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
158	20231103	120832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	0	3	0.00	282649300	13776	17.23	20750	20850	20250	26800	14500	20650	20517.52	23.50	-3120	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3155	37.55	2.59	12	0.09	550.00	7972.00	42150	20230615	-51.01	17650	20221101	17.00	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	17850	15.69	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
159	20231103	110841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	-100	5	-0.48	249888650	12184	15.24	20750	20850	20250	26800	14500	20650	20509.57	23.50	-3313	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3140	37.36	2.58	12	0.08	550.00	7972.00	42150	20230615	-51.25	17650	20221101	16.43	42150	-51.25	20230615	19400	5.93	20231027	42150	-51.25	20230615	17850	15.13	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
160	20231103	100824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20350	-300	5	-1.45	190831600	9304	11.64	20750	20850	20250	26800	14500	20650	20510.71	23.50	-3311	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3109	37.00	2.55	12	0.06	550.00	7972.00	42150	20230615	-51.72	17650	20221101	15.30	42150	-51.72	20230615	19400	4.90	20231027	42150	-51.72	20230615	17850	14.01	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
161	20231103	090829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	100	2	0.48	25198800	1217	1.52	20750	20850	20650	26800	14500	20650	20705.67	23.50	-960	21616	21132	20566	20082	19516	21375	20325	76	6150	500	14450	50	1	15279943	3171	37.73	2.60	12	0.01	550.00	7972.00	42150	20230615	-50.77	17650	20221101	17.56	42150	-50.77	20230615	19400	6.96	20231027	42150	-50.77	20230615	17850	16.25	20221104	2.89	N	228670	500	76 억	3590687	N	N	422	N	N
162	20231102	160829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	1110	2	5.68	1634648850	79435	295.09	20100	21050	20000	25400	13680	19540	20578.43	23.38	15364	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3155	37.55	2.59	12	0.52	550.00	7972.00	42150	20230615	-51.01	17650	20221101	17.00	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	17850	15.69	20221104	2.93	N	228670	500	76 억	3573066	N	N	422	N	N
163	20231102	150838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	1010	2	5.17	1567244750	76153	282.90	20100	21050	20000	25400	13680	19540	20580.21	23.38	14330	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3140	37.36	2.58	12	0.50	550.00	7972.00	42150	20230615	-51.25	17650	20221101	16.43	42150	-51.25	20230615	19400	5.93	20231027	42150	-51.25	20230615	17850	15.13	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
164	20231102	140823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	1110	2	5.68	1390902800	67554	250.95	20100	21050	20000	25400	13680	19540	20589.50	23.38	13180	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3155	37.55	2.59	12	0.44	550.00	7972.00	42150	20230615	-51.01	17650	20221101	17.00	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	17850	15.69	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
165	20231102	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	1110	2	5.68	1243413550	60369	224.26	20100	21050	20000	25400	13680	19540	20596.89	23.38	13665	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3155	37.55	2.59	12	0.40	550.00	7972.00	42150	20230615	-51.01	17650	20221101	17.00	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	17850	15.69	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
166	20231102	120825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20700	1160	2	5.94	1086030800	52733	195.90	20100	21050	20000	25400	13680	19540	20594.90	23.38	11283	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3163	37.64	2.60	12	0.35	550.00	7972.00	42150	20230615	-50.89	17650	20221101	17.28	42150	-50.89	20230615	19400	6.70	20231027	42150	-50.89	20230615	17850	15.97	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
167	20231102	110824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20600	1060	2	5.42	836945750	40611	150.86	20100	21050	20000	25400	13680	19540	20608.84	23.38	6371	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3148	37.45	2.58	12	0.27	550.00	7972.00	42150	20230615	-51.13	17650	20221101	16.71	42150	-51.13	20230615	19400	6.19	20231027	42150	-51.13	20230615	17850	15.41	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
168	20231102	100826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20700	1160	2	5.94	615113700	29921	111.15	20100	21050	20000	25400	13680	19540	20557.93	23.38	4537	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3163	37.64	2.60	12	0.20	550.00	7972.00	42150	20230615	-50.89	17650	20221101	17.28	42150	-50.89	20230615	19400	6.70	20231027	42150	-50.89	20230615	17850	15.97	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
169	20231102	090831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	860	2	4.40	163820500	8032	29.84	20100	21050	20000	25400	13680	19540	20395.98	23.38	1550	20126	19832	19666	19372	19206	19750	19290	76	5860	500	13670	50	1	15279943	3117	37.09	2.56	12	0.05	550.00	7972.00	42150	20230615	-51.60	17650	20221101	15.58	42150	-51.60	20230615	19400	5.15	20231027	42150	-51.60	20230615	17850	14.29	20221104	2.93	N	228670	500	76 억	3573066	N	N	151	N	N
170	20231101	160822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19540	140	2	0.72	521392810	26483	41.20	19690	19960	19500	25200	13580	19400	19688.12	23.42	-3772	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	2986	35.53	2.45	12	0.17	550.00	7972.00	42150	20230615	-53.64	17250	20221028	13.28	42150	-53.64	20230615	19400	0.72	20231027	42150	-53.64	20230615	17650	10.71	20221101	2.91	N	228670	500	76 억	3577890	N	N	151	N	N
171	20231101	150822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19610	210	2	1.08	479166560	24325	37.85	19690	19960	19500	25200	13580	19400	19698.52	23.42	-4594	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	2996	35.65	2.46	12	0.16	550.00	7972.00	42150	20230615	-53.48	17250	20221028	13.68	42150	-53.48	20230615	19400	1.08	20231027	42150	-53.48	20230615	17650	11.10	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
172	20231101	140816	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19700	300	2	1.55	411829180	20903	32.52	19690	19960	19500	25200	13580	19400	19701.92	23.42	-4223	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	3010	35.82	2.47	12	0.14	550.00	7972.00	42150	20230615	-53.26	17250	20221028	14.20	42150	-53.26	20230615	19400	1.55	20231027	42150	-53.26	20230615	17650	11.61	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
173	20231101	130823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19640	240	2	1.24	351413710	17827	27.74	19690	19960	19500	25200	13580	19400	19712.44	23.42	-2785	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	3001	35.71	2.46	12	0.12	550.00	7972.00	42150	20230615	-53.40	17250	20221028	13.86	42150	-53.40	20230615	19400	1.24	20231027	42150	-53.40	20230615	17650	11.27	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
174	20231101	120841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19720	320	2	1.65	278307000	14115	21.96	19690	19960	19500	25200	13580	19400	19717.11	23.42	-887	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	3013	35.85	2.47	12	0.09	550.00	7972.00	42150	20230615	-53.21	17250	20221028	14.32	42150	-53.21	20230615	19400	1.65	20231027	42150	-53.21	20230615	17650	11.73	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
175	20231101	110848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19600	200	2	1.03	198104680	10040	15.62	19690	19960	19500	25200	13580	19400	19731.54	23.42	-2066	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	2995	35.64	2.46	12	0.07	550.00	7972.00	42150	20230615	-53.50	17250	20221028	13.62	42150	-53.50	20230615	19400	1.03	20231027	42150	-53.50	20230615	17650	11.05	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
176	20231101	100837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19710	310	2	1.60	112753420	5686	8.85	19690	19960	19670	25200	13580	19400	19830.01	23.42	-446	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	3012	35.84	2.47	12	0.04	550.00	7972.00	42150	20230615	-53.24	17250	20221028	14.26	42150	-53.24	20230615	19400	1.60	20231027	42150	-53.24	20230615	17650	11.67	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N
177	20231101	090837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19780	380	2	1.96	25849200	1307	2.03	19690	19900	19690	25200	13580	19400	19777.51	23.42	543	21400	20400	19900	18900	18400	20150	18650	76	5800	500	13580	10	1	15279943	3022	35.96	2.48	12	0.01	550.00	7972.00	42150	20230615	-53.07	17250	20221028	14.67	42150	-53.07	20230615	19400	1.96	20231027	42150	-53.07	20230615	17650	12.07	20221101	2.91	N	228670	500	76 억	3577890	N	N	551	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History