KissMeData/335890/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 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	161259	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8460	-50	5	-0.59	7318703450	857006	35.50	8550	8750	8370	11060	5960	8510	8539.96	2.63	-85354	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4942	22.86	8.21	12	1.47	370.00	1031.00	12030	20240401	-29.68	7050	20240208	20.00	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	7050	20.00	20240208	5.13	N	335890	100	58 억	1538441	N	N	454	N	N
3	20241129	151316	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	10	2	0.12	6985762370	817767	33.88	8550	8750	8370	11060	5960	8510	8542.49	2.63	-78501	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4977	23.03	8.26	12	1.40	370.00	1031.00	12030	20240401	-29.18	7050	20240208	20.85	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	7050	20.85	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
4	20241129	141318	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	0	3	0.00	5981094970	698990	28.96	8550	8750	8420	11060	5960	8510	8556.77	2.63	-42128	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4971	23.00	8.25	12	1.20	370.00	1031.00	12030	20240401	-29.26	7050	20240208	20.71	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	7050	20.71	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
5	20241129	131313	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	20	2	0.24	5597547400	653890	27.09	8550	8750	8420	11060	5960	8510	8560.38	2.63	-43372	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4983	23.05	8.27	12	1.12	370.00	1031.00	12030	20240401	-29.09	7050	20240208	20.99	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
6	20241129	121316	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8500	-10	5	-0.12	4997921230	583654	24.18	8550	8750	8420	11060	5960	8510	8563.16	2.63	-34309	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4966	22.97	8.24	12	1.00	370.00	1031.00	12030	20240401	-29.34	7050	20240208	20.57	12030	-29.34	20240401	7050	20.57	20240208	12030	-29.34	20240401	7050	20.57	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
7	20241129	111318	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	20	2	0.24	4327220140	504441	20.90	8550	8750	8470	11060	5960	8510	8578.25	2.63	-34064	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4983	23.05	8.27	12	0.86	370.00	1031.00	12030	20240401	-29.09	7050	20240208	20.99	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
8	20241129	101309	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8550	40	2	0.47	3545059960	412719	17.10	8550	8750	8470	11060	5960	8510	8589.52	2.63	-21146	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	4995	23.11	8.29	12	0.71	370.00	1031.00	12030	20240401	-28.93	7050	20240208	21.28	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	7050	21.28	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
9	20241129	091314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8580	70	2	0.82	1485650870	172030	7.13	8550	8750	8540	11060	5960	8510	8636.00	2.63	-38301	9010	8760	8460	8210	7910	8885	8335	58	2550	100	6290	10	1	58419125	5012	23.19	8.32	12	0.29	370.00	1031.00	12030	20240401	-28.68	7050	20240208	21.70	12030	-28.68	20240401	7050	21.70	20240208	12030	-28.68	20240401	7050	21.70	20240208	5.13	N	335890	100	58 억	1538441	N	N	13	N	N
10	20241128	161255	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	380	2	4.67	20242375490	2385739	153.20	8160	8710	8160	10560	5700	8130	8484.70	2.41	140727	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	4971	23.00	8.25	12	4.08	370.00	1031.00	12030	20240401	-29.26	7050	20240208	20.71	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	7050	20.71	20240208	5.29	N	335890	100	58 억	1408301	N	N	13	N	N
11	20241128	151321	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	440	2	5.41	19707882810	2323074	149.18	8160	8710	8160	10560	5700	8130	8483.54	2.41	134360	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	5007	23.16	8.31	12	3.98	370.00	1031.00	12030	20240401	-28.76	7050	20240208	21.56	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	7050	21.56	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
12	20241128	141318	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8630	500	2	6.15	18053078200	2130412	136.80	8160	8710	8160	10560	5700	8130	8473.98	2.41	122940	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	5042	23.32	8.37	12	3.65	370.00	1031.00	12030	20240401	-28.26	7050	20240208	22.41	12030	-28.26	20240401	7050	22.41	20240208	12030	-28.26	20240401	7050	22.41	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
13	20241128	131316	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8410	280	2	3.44	13055564240	1547372	99.36	8160	8600	8160	10560	5700	8130	8437.25	2.41	67210	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	4913	22.73	8.16	12	2.65	370.00	1031.00	12030	20240401	-30.09	7050	20240208	19.29	12030	-30.09	20240401	7050	19.29	20240208	12030	-30.09	20240401	7050	19.29	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
14	20241128	121314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8340	210	2	2.58	11981729710	1419025	91.12	8160	8600	8160	10560	5700	8130	8443.64	2.41	89453	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	4872	22.54	8.09	12	2.43	370.00	1031.00	12030	20240401	-30.67	7050	20240208	18.30	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	7050	18.30	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
15	20241128	111317	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	220	2	2.71	11302549510	1337406	85.88	8160	8600	8160	10560	5700	8130	8451.10	2.41	116771	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	4878	22.57	8.10	12	2.29	370.00	1031.00	12030	20240401	-30.59	7050	20240208	18.44	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	7050	18.44	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
16	20241128	101316	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8340	210	2	2.58	10192662640	1204680	77.36	8160	8600	8160	10560	5700	8130	8460.89	2.41	160907	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	4872	22.54	8.09	12	2.06	370.00	1031.00	12030	20240401	-30.67	7050	20240208	18.30	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	7050	18.30	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
17	20241128	091314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	440	2	5.41	5416683380	641188	41.17	8160	8580	8160	10560	5700	8130	8447.89	2.41	201912	8463	8296	7973	7806	7483	8380	7890	58	2430	100	6010	10	1	58419125	5007	23.16	8.31	12	1.10	370.00	1031.00	12030	20240401	-28.76	7050	20240208	21.56	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	7050	21.56	20240208	5.29	N	335890	100	58 억	1408301	N	N	597	N	N
18	20241127	161241	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	520	2	6.83	12300422990	1539788	144.60	7650	8140	7650	9890	5330	7610	7988.13	1.99	245888	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4749	21.97	7.89	12	2.64	370.00	1031.00	12030	20240401	-32.42	7050	20240208	15.32	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.28	N	335890	100	58 억	1163805	N	N	597	N	N
19	20241127	151307	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8120	510	2	6.70	11850014380	1484384	139.40	7650	8140	7650	9890	5330	7610	7983.12	1.99	244110	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4744	21.95	7.88	12	2.54	370.00	1031.00	12030	20240401	-32.50	7050	20240208	15.18	12030	-32.50	20240401	7050	15.18	20240208	12030	-32.50	20240401	7050	15.18	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
20	20241127	141301	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8060	450	2	5.91	10475692670	1314362	123.43	7650	8140	7650	9890	5330	7610	7970.17	1.99	247002	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4709	21.78	7.82	12	2.25	370.00	1031.00	12030	20240401	-33.00	7050	20240208	14.33	12030	-33.00	20240401	7050	14.33	20240208	12030	-33.00	20240401	7050	14.33	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
21	20241127	131257	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8100	490	2	6.44	9624609990	1208754	113.52	7650	8140	7650	9890	5330	7610	7962.42	1.99	228552	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4732	21.89	7.86	12	2.07	370.00	1031.00	12030	20240401	-32.67	7050	20240208	14.89	12030	-32.67	20240401	7050	14.89	20240208	12030	-32.67	20240401	7050	14.89	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
22	20241127	121310	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8060	450	2	5.91	7782532410	981225	92.15	7650	8080	7650	9890	5330	7610	7931.45	1.99	142748	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4709	21.78	7.82	12	1.68	370.00	1031.00	12030	20240401	-33.00	7050	20240208	14.33	12030	-33.00	20240401	7050	14.33	20240208	12030	-33.00	20240401	7050	14.33	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
23	20241127	111305	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7990	380	2	4.99	6700409030	846631	79.51	7650	8060	7650	9890	5330	7610	7914.20	1.99	124070	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4668	21.59	7.75	12	1.45	370.00	1031.00	12030	20240401	-33.58	7050	20240208	13.33	12030	-33.58	20240401	7050	13.33	20240208	12030	-33.58	20240401	7050	13.33	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
24	20241127	101305	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7980	370	2	4.86	5418496100	686652	64.48	7650	8060	7650	9890	5330	7610	7891.18	1.99	100300	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4662	21.57	7.74	12	1.18	370.00	1031.00	12030	20240401	-33.67	7050	20240208	13.19	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	7050	13.19	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
25	20241127	091304	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7830	220	2	2.89	1395733740	179781	16.88	7650	7880	7650	9890	5330	7610	7763.52	1.99	37905	8063	7836	7653	7426	7243	7745	7335	58	2280	100	5630	10	1	58419125	4574	21.16	7.59	12	0.31	370.00	1031.00	12030	20240401	-34.91	7050	20240208	11.06	12030	-34.91	20240401	7050	11.06	20240208	12030	-34.91	20240401	7050	11.06	20240208	5.28	N	335890	100	58 억	1163805	N	N	848	N	N
26	20241126	161243	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7610	-190	5	-2.44	8021309960	1053986	187.65	7800	7880	7470	10140	5460	7800	7610.45	1.85	83921	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4446	20.57	7.38	12	1.80	370.00	1031.00	12030	20240401	-36.74	7050	20240208	7.94	12030	-36.74	20240401	7050	7.94	20240208	12030	-36.74	20240401	7050	7.94	20240208	5.29	N	335890	100	58 억	1080540	N	N	848	N	N
27	20241126	151256	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7650	-150	5	-1.92	7751058360	1018490	181.33	7800	7880	7470	10140	5460	7800	7610.34	1.85	81954	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4469	20.68	7.42	12	1.74	370.00	1031.00	12030	20240401	-36.41	7050	20240208	8.51	12030	-36.41	20240401	7050	8.51	20240208	12030	-36.41	20240401	7050	8.51	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
28	20241126	141259	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7550	-250	5	-3.21	6435036840	846008	150.62	7800	7880	7470	10140	5460	7800	7606.35	1.85	38250	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4411	20.41	7.32	12	1.45	370.00	1031.00	12030	20240401	-37.24	7050	20240208	7.09	12030	-37.24	20240401	7050	7.09	20240208	12030	-37.24	20240401	7050	7.09	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
29	20241126	131252	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7540	-260	5	-3.33	5615867760	736978	131.21	7800	7880	7500	10140	5460	7800	7620.12	1.85	39967	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4405	20.38	7.31	12	1.26	370.00	1031.00	12030	20240401	-37.32	7050	20240208	6.95	12030	-37.32	20240401	7050	6.95	20240208	12030	-37.32	20240401	7050	6.95	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
30	20241126	121300	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7560	-240	5	-3.08	5200689070	681972	121.41	7800	7880	7500	10140	5460	7800	7625.95	1.85	52382	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4416	20.43	7.33	12	1.17	370.00	1031.00	12030	20240401	-37.16	7050	20240208	7.23	12030	-37.16	20240401	7050	7.23	20240208	12030	-37.16	20240401	7050	7.23	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
31	20241126	111304	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7510	-290	5	-3.72	4479434810	586163	104.36	7800	7880	7500	10140	5460	7800	7641.96	1.85	73289	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4387	20.30	7.28	12	1.00	370.00	1031.00	12030	20240401	-37.57	7050	20240208	6.52	12030	-37.57	20240401	7050	6.52	20240208	12030	-37.57	20240401	7050	6.52	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
32	20241126	101314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7680	-120	5	-1.54	2031173500	262799	46.79	7800	7880	7620	10140	5460	7800	7728.99	1.85	-8146	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4487	20.76	7.45	12	0.45	370.00	1031.00	12030	20240401	-36.16	7050	20240208	8.94	12030	-36.16	20240401	7050	8.94	20240208	12030	-36.16	20240401	7050	8.94	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
33	20241126	091302	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7790	-10	5	-0.13	451380630	58015	10.33	7800	7830	7730	10140	5460	7800	7780.41	1.85	3393	7993	7896	7823	7726	7653	7860	7690	58	2340	100	5770	10	1	58419125	4551	21.05	7.56	12	0.10	370.00	1031.00	12030	20240401	-35.25	7050	20240208	10.50	12030	-35.25	20240401	7050	10.50	20240208	12030	-35.25	20240401	7050	10.50	20240208	5.29	N	335890	100	58 억	1080540	N	N	554	N	N
34	20241125	161228	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7800	-60	5	-0.76	4316098040	551757	58.16	7870	7920	7750	10210	5510	7860	7822.50	1.81	23586	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4557	21.08	7.57	12	0.94	370.00	1031.00	12030	20240401	-35.16	7050	20240208	10.64	12030	-35.16	20240401	7050	10.64	20240208	12030	-35.16	20240401	7050	10.64	20240208	5.19	N	335890	100	58 억	1059090	N	N	554	N	N
35	20241125	151253	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7790	-70	5	-0.89	4147201160	530100	55.88	7870	7920	7750	10210	5510	7860	7823.41	1.81	26967	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4551	21.05	7.56	12	0.91	370.00	1031.00	12030	20240401	-35.25	7050	20240208	10.50	12030	-35.25	20240401	7050	10.50	20240208	12030	-35.25	20240401	7050	10.50	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
36	20241125	141249	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7820	-40	5	-0.51	3547636920	453170	47.77	7870	7920	7750	10210	5510	7860	7828.47	1.81	23343	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4568	21.14	7.58	12	0.78	370.00	1031.00	12030	20240401	-35.00	7050	20240208	10.92	12030	-35.00	20240401	7050	10.92	20240208	12030	-35.00	20240401	7050	10.92	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
37	20241125	131240	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7800	-60	5	-0.76	2796659070	356737	37.61	7870	7920	7750	10210	5510	7860	7839.54	1.81	16668	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4557	21.08	7.57	12	0.61	370.00	1031.00	12030	20240401	-35.16	7050	20240208	10.64	12030	-35.16	20240401	7050	10.64	20240208	12030	-35.16	20240401	7050	10.64	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
38	20241125	121255	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7900	40	2	0.51	2236242130	285294	30.07	7870	7920	7750	10210	5510	7860	7838.36	1.81	11822	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4615	21.35	7.66	12	0.49	370.00	1031.00	12030	20240401	-34.33	7050	20240208	12.06	12030	-34.33	20240401	7050	12.06	20240208	12030	-34.33	20240401	7050	12.06	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
39	20241125	111249	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7860	0	3	0.00	1901845600	242839	25.60	7870	7920	7750	10210	5510	7860	7831.68	1.81	10157	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4592	21.24	7.62	12	0.42	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
40	20241125	101233	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7840	-20	5	-0.25	1340384900	171330	18.06	7870	7920	7750	10210	5510	7860	7823.36	1.81	9242	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4580	21.19	7.60	12	0.29	370.00	1031.00	12030	20240401	-34.83	7050	20240208	11.21	12030	-34.83	20240401	7050	11.21	20240208	12030	-34.83	20240401	7050	11.21	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
41	20241125	091234	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7830	-30	5	-0.38	290037900	36852	3.88	7870	7920	7830	10210	5510	7860	7870.42	1.81	7243	8333	8096	7883	7646	7433	7990	7540	58	2350	100	5810	10	1	58419125	4574	21.16	7.59	12	0.06	370.00	1031.00	12030	20240401	-34.91	7050	20240208	11.06	12030	-34.91	20240401	7050	11.06	20240208	12030	-34.91	20240401	7050	11.06	20240208	5.19	N	335890	100	58 억	1059090	N	N	3263	N	N
42	20241122	161125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7860	-180	5	-2.24	7465045410	943726	165.60	8090	8120	7670	10450	5630	8040	7910.37	2.03	-161769	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4592	21.24	7.62	12	1.62	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	5.30	N	335890	100	58 억	1185182	N	N	3263	N	N
43	20241122	151141	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7890	-150	5	-1.87	7144470420	902947	158.45	8090	8120	7670	10450	5630	8040	7912.39	2.03	-159172	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4609	21.32	7.65	12	1.55	370.00	1031.00	12030	20240401	-34.41	7050	20240208	11.91	12030	-34.41	20240401	7050	11.91	20240208	12030	-34.41	20240401	7050	11.91	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
44	20241122	141141	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7750	-290	5	-3.61	6438739360	813021	142.67	8090	8120	7670	10450	5630	8040	7919.52	2.03	-150415	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4527	20.95	7.52	12	1.39	370.00	1031.00	12030	20240401	-35.58	7050	20240208	9.93	12030	-35.58	20240401	7050	9.93	20240208	12030	-35.58	20240401	7050	9.93	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
45	20241122	131136	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7900	-140	5	-1.74	4286481810	536784	94.19	8090	8120	7890	10450	5630	8040	7985.49	2.03	-113388	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4615	21.35	7.66	12	0.92	370.00	1031.00	12030	20240401	-34.33	7050	20240208	12.06	12030	-34.33	20240401	7050	12.06	20240208	12030	-34.33	20240401	7050	12.06	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
46	20241122	121147	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7970	-70	5	-0.87	3448809790	430943	75.62	8090	8120	7890	10450	5630	8040	8002.94	2.03	-86264	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4656	21.54	7.73	12	0.74	370.00	1031.00	12030	20240401	-33.75	7050	20240208	13.05	12030	-33.75	20240401	7050	13.05	20240208	12030	-33.75	20240401	7050	13.05	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
47	20241122	111133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	7980	-60	5	-0.75	2234768790	278025	48.79	8090	8120	7970	10450	5630	8040	8038.01	2.03	-40688	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4662	21.57	7.74	12	0.48	370.00	1031.00	12030	20240401	-33.67	7050	20240208	13.19	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	7050	13.19	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
48	20241122	101152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8040	0	3	0.00	1098711780	136235	23.91	8090	8120	8000	10450	5630	8040	8064.83	2.03	-5722	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4697	21.73	7.80	12	0.23	370.00	1031.00	12030	20240401	-33.17	7050	20240208	14.04	12030	-33.17	20240401	7050	14.04	20240208	12030	-33.17	20240401	7050	14.04	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
49	20241122	091144	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8060	20	2	0.25	363226340	45177	7.93	8090	8110	8000	10450	5630	8040	8040.07	2.03	-2919	8300	8170	8100	7970	7900	8135	7935	58	2410	100	5940	10	1	58419125	4709	21.78	7.82	12	0.08	370.00	1031.00	12030	20240401	-33.00	7050	20240208	14.33	12030	-33.00	20240401	7050	14.33	20240208	12030	-33.00	20240401	7050	14.33	20240208	5.30	N	335890	100	58 억	1185182	N	N	3597	N	N
50	20241121	161133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8040	-190	5	-2.31	4548853210	562104	105.08	8210	8230	8030	10690	5770	8230	8092.70	2.15	-87439	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4697	21.73	7.80	12	0.96	370.00	1031.00	12030	20240401	-33.17	7050	20240208	14.04	12030	-33.17	20240401	7050	14.04	20240208	12030	-33.17	20240401	7050	14.04	20240208	5.25	N	335890	100	58 억	1254161	N	N	3597	N	N
51	20241121	151154	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8060	-170	5	-2.07	3883024760	479335	89.61	8210	8230	8050	10690	5770	8230	8100.81	2.15	-89726	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4709	21.78	7.82	12	0.82	370.00	1031.00	12030	20240401	-33.00	7050	20240208	14.33	12030	-33.00	20240401	7050	14.33	20240208	12030	-33.00	20240401	7050	14.33	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
52	20241121	141152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8080	-150	5	-1.82	3312158300	408521	76.37	8210	8230	8060	10690	5770	8230	8107.63	2.15	-74708	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4720	21.84	7.84	12	0.70	370.00	1031.00	12030	20240401	-32.83	7050	20240208	14.61	12030	-32.83	20240401	7050	14.61	20240208	12030	-32.83	20240401	7050	14.61	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
53	20241121	131146	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8090	-140	5	-1.70	2645586890	325960	60.94	8210	8230	8060	10690	5770	8230	8116.24	2.15	-53350	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4726	21.86	7.85	12	0.56	370.00	1031.00	12030	20240401	-32.75	7050	20240208	14.75	12030	-32.75	20240401	7050	14.75	20240208	12030	-32.75	20240401	7050	14.75	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
54	20241121	121146	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8100	-130	5	-1.58	2049203800	252194	47.15	8210	8230	8080	10690	5770	8230	8125.44	2.15	-51724	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4732	21.89	7.86	12	0.43	370.00	1031.00	12030	20240401	-32.67	7050	20240208	14.89	12030	-32.67	20240401	7050	14.89	20240208	12030	-32.67	20240401	7050	14.89	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
55	20241121	111151	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8120	-110	5	-1.34	1600402900	196743	36.78	8210	8230	8090	10690	5770	8230	8134.41	2.15	-30261	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4744	21.95	7.88	12	0.34	370.00	1031.00	12030	20240401	-32.50	7050	20240208	15.18	12030	-32.50	20240401	7050	15.18	20240208	12030	-32.50	20240401	7050	15.18	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
56	20241121	101149	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8140	-90	5	-1.09	1211065500	148787	27.81	8210	8230	8090	10690	5770	8230	8139.49	2.15	-21204	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4755	22.00	7.90	12	0.25	370.00	1031.00	12030	20240401	-32.34	7050	20240208	15.46	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	7050	15.46	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
57	20241121	091150	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8180	-50	5	-0.61	234236610	28633	5.35	8210	8230	8150	10690	5770	8230	8180.37	2.15	-12893	8536	8382	8276	8122	8016	8460	8200	58	2460	100	6090	10	1	58419125	4779	22.11	7.93	12	0.05	370.00	1031.00	12030	20240401	-32.00	7050	20240208	16.03	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	7050	16.03	20240208	5.25	N	335890	100	58 억	1254161	N	N	471	N	N
58	20241120	161140	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8230	100	2	1.23	4422108100	531562	182.31	8170	8430	8170	10560	5700	8130	8319.47	1.91	135482	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4808	22.24	7.98	12	0.91	370.00	1031.00	12030	20240401	-31.59	7050	20240208	16.74	12030	-31.59	20240401	7050	16.74	20240208	12030	-31.59	20240401	7050	16.74	20240208	5.21	N	335890	100	58 억	1117737	N	N	471	N	N
59	20241120	151154	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8250	120	2	1.48	4252696410	510982	175.25	8170	8430	8170	10560	5700	8130	8322.60	1.91	135117	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4820	22.30	8.00	12	0.87	370.00	1031.00	12030	20240401	-31.42	7050	20240208	17.02	12030	-31.42	20240401	7050	17.02	20240208	12030	-31.42	20240401	7050	17.02	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
60	20241120	141157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8290	160	2	1.97	3741968530	449132	154.04	8170	8430	8170	10560	5700	8130	8331.56	1.91	126595	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4843	22.41	8.04	12	0.77	370.00	1031.00	12030	20240401	-31.09	7050	20240208	17.59	12030	-31.09	20240401	7050	17.59	20240208	12030	-31.09	20240401	7050	17.59	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
61	20241120	131158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8310	180	2	2.21	3541924040	425047	145.78	8170	8430	8170	10560	5700	8130	8333.02	1.91	127221	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4855	22.46	8.06	12	0.73	370.00	1031.00	12030	20240401	-30.92	7050	20240208	17.87	12030	-30.92	20240401	7050	17.87	20240208	12030	-30.92	20240401	7050	17.87	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
62	20241120	121156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8330	200	2	2.46	3016118670	361842	124.10	8170	8430	8170	10560	5700	8130	8335.46	1.91	117269	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4866	22.51	8.08	12	0.62	370.00	1031.00	12030	20240401	-30.76	7050	20240208	18.16	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	7050	18.16	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
63	20241120	111201	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8310	180	2	2.21	2744209180	329067	112.86	8170	8430	8170	10560	5700	8130	8339.36	1.91	117328	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4855	22.46	8.06	12	0.56	370.00	1031.00	12030	20240401	-30.92	7050	20240208	17.87	12030	-30.92	20240401	7050	17.87	20240208	12030	-30.92	20240401	7050	17.87	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
64	20241120	101159	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	270	2	3.32	2141016280	256826	88.08	8170	8430	8170	10560	5700	8130	8336.45	1.91	111686	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4907	22.70	8.15	12	0.44	370.00	1031.00	12030	20240401	-30.17	7050	20240208	19.15	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	7050	19.15	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
65	20241120	091156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8270	140	2	1.72	285715830	34751	11.92	8170	8280	8170	10560	5700	8130	8221.80	1.91	20184	8336	8232	8166	8062	7996	8285	8115	58	2430	100	6010	10	1	58419125	4831	22.35	8.02	12	0.06	370.00	1031.00	12030	20240401	-31.26	7050	20240208	17.30	12030	-31.26	20240401	7050	17.30	20240208	12030	-31.26	20240401	7050	17.30	20240208	5.21	N	335890	100	58 억	1117737	N	N	2869	N	N
66	20241119	161050	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-10	5	-0.12	2318659790	284421	80.20	8120	8270	8100	10580	5700	8140	8152.31	1.99	-44332	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4749	21.97	7.89	12	0.49	370.00	1031.00	12030	20240401	-32.42	7050	20240208	15.32	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.26	N	335890	100	58 억	1162119	N	N	2869	N	N
67	20241119	151111	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-10	5	-0.12	2176415330	266934	75.27	8120	8270	8100	10580	5700	8140	8153.38	1.99	-43430	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4749	21.97	7.89	12	0.46	370.00	1031.00	12030	20240401	-32.42	7050	20240208	15.32	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
68	20241119	141110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8140	0	3	0.00	1565382290	191648	54.04	8120	8270	8120	10580	5700	8140	8168.01	1.99	-25116	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4755	22.00	7.90	12	0.33	370.00	1031.00	12030	20240401	-32.34	7050	20240208	15.46	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	7050	15.46	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
69	20241119	131112	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8160	20	2	0.25	1220229570	149254	42.09	8120	8270	8120	10580	5700	8140	8175.53	1.99	-13074	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4767	22.05	7.91	12	0.26	370.00	1031.00	12030	20240401	-32.17	7050	20240208	15.74	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	7050	15.74	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
70	20241119	121059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8150	10	2	0.12	998320250	122043	34.41	8120	8270	8120	10580	5700	8140	8180.08	1.99	-13158	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4761	22.03	7.90	12	0.21	370.00	1031.00	12030	20240401	-32.25	7050	20240208	15.60	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	7050	15.60	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
71	20241119	111111	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8190	50	2	0.61	868451200	106147	29.93	8120	8270	8120	10580	5700	8140	8181.60	1.99	-12378	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4785	22.14	7.94	12	0.18	370.00	1031.00	12030	20240401	-31.92	7050	20240208	16.17	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	7050	16.17	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
72	20241119	101135	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8180	40	2	0.49	610559180	74665	21.05	8120	8270	8120	10580	5700	8140	8177.32	1.99	-13714	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4779	22.11	7.93	12	0.13	370.00	1031.00	12030	20240401	-32.00	7050	20240208	16.03	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	7050	16.03	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
73	20241119	091133	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8190	50	2	0.61	113246880	13889	3.92	8120	8190	8120	10580	5700	8140	8153.73	1.99	-708	8366	8252	8156	8042	7946	8310	8100	58	2440	100	6020	10	1	58419125	4785	22.14	7.94	12	0.02	370.00	1031.00	12030	20240401	-31.92	7050	20240208	16.17	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	7050	16.17	20240208	5.26	N	335890	100	58 억	1162119	N	N	4460	N	N
74	20241118	161056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8140	-20	5	-0.25	2880692250	352966	64.79	8080	8270	8060	10600	5720	8160	8161.42	1.93	-38715	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4755	22.00	7.90	12	0.60	370.00	1031.00	12030	20240401	-32.34	7050	20240208	15.46	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	7050	15.46	20240208	5.18	N	335890	100	58 억	1124804	N	N	4460	N	N
75	20241118	151110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8160	0	3	0.00	2713699760	332475	61.03	8080	8270	8060	10600	5720	8160	8162.12	1.93	-40168	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4767	22.05	7.91	12	0.57	370.00	1031.00	12030	20240401	-32.17	7050	20240208	15.74	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	7050	15.74	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
76	20241118	141112	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8140	-20	5	-0.25	2354404040	288335	52.93	8080	8270	8060	10600	5720	8160	8165.52	1.93	-38826	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4755	22.00	7.90	12	0.49	370.00	1031.00	12030	20240401	-32.34	7050	20240208	15.46	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	7050	15.46	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
77	20241118	131104	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8150	-10	5	-0.12	2068543080	253214	46.48	8080	8270	8060	10600	5720	8160	8169.15	1.93	-34824	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4761	22.03	7.90	12	0.43	370.00	1031.00	12030	20240401	-32.25	7050	20240208	15.60	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	7050	15.60	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
78	20241118	121110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8160	0	3	0.00	1795166140	219709	40.33	8080	8270	8060	10600	5720	8160	8170.66	1.93	-28279	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4767	22.05	7.91	12	0.38	370.00	1031.00	12030	20240401	-32.17	7050	20240208	15.74	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	7050	15.74	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
79	20241118	111110	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8180	20	2	0.25	1486029280	181875	33.38	8080	8270	8060	10600	5720	8160	8170.61	1.93	-23661	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4779	22.11	7.93	12	0.31	370.00	1031.00	12030	20240401	-32.00	7050	20240208	16.03	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	7050	16.03	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
80	20241118	101057	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8250	90	2	1.10	905058380	110917	20.36	8080	8270	8060	10600	5720	8160	8159.78	1.93	-4544	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4820	22.30	8.00	12	0.19	370.00	1031.00	12030	20240401	-31.42	7050	20240208	17.02	12030	-31.42	20240401	7050	17.02	20240208	12030	-31.42	20240401	7050	17.02	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
81	20241118	091056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8110	-50	5	-0.61	229050520	28344	5.20	8080	8150	8060	10600	5720	8160	8080.90	1.93	-6849	8426	8292	8176	8042	7926	8360	8110	58	2440	100	6030	10	1	58419125	4738	21.92	7.87	12	0.05	370.00	1031.00	12030	20240401	-32.59	7050	20240208	15.04	12030	-32.59	20240401	7050	15.04	20240208	12030	-32.59	20240401	7050	15.04	20240208	5.18	N	335890	100	58 억	1124804	N	N	3428	N	N
82	20241115	161144	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8160	0	3	0.00	4362281250	535137	60.92	8120	8310	8060	10600	5720	8160	8151.88	1.98	-33069	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4767	22.05	7.91	12	0.92	370.00	1031.00	12030	20240401	-32.17	7030	20231108	16.07	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	7050	15.74	20240208	5.51	N	335890	100	58 억	1155666	N	N	3428	N	N
83	20241115	151213	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8180	20	2	0.25	4138892240	507773	57.81	8120	8310	8060	10600	5720	8160	8151.07	1.98	-34832	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4779	22.11	7.93	12	0.87	370.00	1031.00	12030	20240401	-32.00	7030	20231108	16.36	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	7050	16.03	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
84	20241115	141158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8240	80	2	0.98	3662390720	449776	51.21	8120	8310	8060	10600	5720	8160	8142.69	1.98	-43026	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4814	22.27	7.99	12	0.77	370.00	1031.00	12030	20240401	-31.50	7030	20231108	17.21	12030	-31.50	20240401	7050	16.88	20240208	12030	-31.50	20240401	7050	16.88	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
85	20241115	131156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8210	50	2	0.61	3050944020	374900	42.68	8120	8310	8060	10600	5720	8160	8138.01	1.98	-45188	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4796	22.19	7.96	12	0.64	370.00	1031.00	12030	20240401	-31.75	7030	20231108	16.79	12030	-31.75	20240401	7050	16.45	20240208	12030	-31.75	20240401	7050	16.45	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
86	20241115	121158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-30	5	-0.37	2716254880	333916	38.02	8120	8310	8060	10600	5720	8160	8134.54	1.98	-46640	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4749	21.97	7.89	12	0.57	370.00	1031.00	12030	20240401	-32.42	7030	20231108	15.65	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
87	20241115	111130	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-30	5	-0.37	2185621980	268393	30.56	8120	8310	8060	10600	5720	8160	8143.36	1.98	-28401	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4749	21.97	7.89	12	0.46	370.00	1031.00	12030	20240401	-32.42	7030	20231108	15.65	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
88	20241115	101129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8100	-60	5	-0.74	1515085140	185639	21.13	8120	8310	8080	10600	5720	8160	8161.46	1.98	-160	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4732	21.89	7.86	12	0.32	370.00	1031.00	12030	20240401	-32.67	7030	20231108	15.22	12030	-32.67	20240401	7050	14.89	20240208	12030	-32.67	20240401	7050	14.89	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
89	20241115	091036	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8180	20	2	0.25	347681000	42576	4.85	8120	8240	8120	10600	5720	8160	8166.14	1.98	11935	8800	8480	8320	8000	7840	8400	7920	58	2440	100	6030	10	1	58419125	4779	22.11	7.93	12	0.07	370.00	1031.00	12030	20240401	-32.00	7030	20231108	16.36	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	7050	16.03	20240208	5.51	N	335890	100	58 억	1155666	N	N	631	N	N
90	20241114	161122	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8220	-310	5	-3.63	6922756970	830816	78.02	8550	8640	8180	11080	5980	8530	8332.35	2.64	-368594	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4802	22.22	7.97	12	1.42	370.00	1031.00	12030	20240401	-31.67	6750	20231107	21.78	12030	-31.67	20240401	7050	16.60	20240208	12030	-31.67	20240401	7050	16.60	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
91	20241114	151130	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8220	-310	5	-3.63	5897870950	705958	66.30	8550	8640	8200	11080	5980	8530	8354.28	2.64	-327106	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4802	22.22	7.97	12	1.21	370.00	1031.00	12030	20240401	-31.67	6750	20231107	21.78	12030	-31.67	20240401	7050	16.60	20240208	12030	-31.67	20240401	7050	16.60	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
92	20241114	141122	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	-180	5	-2.11	4643674310	553990	52.03	8550	8640	8230	11080	5980	8530	8382.09	2.64	-250354	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4878	22.57	8.10	12	0.95	370.00	1031.00	12030	20240401	-30.59	6750	20231107	23.70	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	7050	18.44	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
93	20241114	131123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8320	-210	5	-2.46	4297782480	512511	48.13	8550	8640	8230	11080	5980	8530	8385.58	2.64	-241924	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4860	22.49	8.07	12	0.88	370.00	1031.00	12030	20240401	-30.84	6750	20231107	23.26	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	7050	18.01	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
94	20241114	121120	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8320	-210	5	-2.46	3742928660	445695	41.86	8550	8640	8230	11080	5980	8530	8397.80	2.64	-194907	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4860	22.49	8.07	12	0.76	370.00	1031.00	12030	20240401	-30.84	6750	20231107	23.26	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	7050	18.01	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
95	20241114	111120	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8290	-240	5	-2.81	2802822390	332018	31.18	8550	8640	8270	11080	5980	8530	8441.63	2.64	-149688	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4843	22.41	8.04	12	0.57	370.00	1031.00	12030	20240401	-31.09	6750	20231107	22.81	12030	-31.09	20240401	7050	17.59	20240208	12030	-31.09	20240401	7050	17.59	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
96	20241114	101139	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8490	-40	5	-0.47	789851620	92480	8.69	8550	8640	8460	11080	5980	8530	8540.85	2.64	-24012	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4960	22.95	8.23	12	0.16	370.00	1031.00	12030	20240401	-29.43	6750	20231107	25.78	12030	-29.43	20240401	7050	20.43	20240208	12030	-29.43	20240401	7050	20.43	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
97	20241114	091114	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	0	3	0.00	0	0	0.00	0	0	0	11080	5980	8530	0.00	2.64	0	8903	8716	8433	8246	7963	8810	8340	58	2550	100	6310	10	1	58419125	4983	23.05	8.27	12	0.00	370.00	1031.00	12030	20240401	-29.09	6750	20231107	26.37	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.43	N	335890	100	58 억	1540204	N	N	1808	N	N
98	20241113	160740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	330	2	4.02	8896895540	1056038	115.42	8150	8620	8150	10660	5740	8200	8424.62	2.39	143639	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4983	23.05	8.27	12	1.81	370.00	1031.00	12030	20240401	-29.09	6750	20231107	26.37	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.42	N	335890	100	58 억	1394249	N	N	1808	N	N
99	20241113	150816	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8550	350	2	4.27	8253359480	980532	107.16	8150	8620	8150	10660	5740	8200	8417.23	2.39	130696	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4995	23.11	8.29	12	1.68	370.00	1031.00	12030	20240401	-28.93	6750	20231107	26.67	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	7050	21.28	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
100	20241113	140813	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	330	2	4.02	6392730900	762900	83.38	8150	8560	8150	10660	5740	8200	8379.51	2.39	87715	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4983	23.05	8.27	12	1.31	370.00	1031.00	12030	20240401	-29.09	6750	20231107	26.37	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
101	20241113	130815	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8330	130	2	1.59	4553280450	545309	59.60	8150	8490	8150	10660	5740	8200	8349.91	2.39	70482	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4866	22.51	8.08	12	0.93	370.00	1031.00	12030	20240401	-30.76	6750	20231107	23.41	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	7050	18.16	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
102	20241113	120804	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	190	2	2.32	4006768950	479942	52.45	8150	8490	8150	10660	5740	8200	8348.45	2.39	71892	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4901	22.68	8.14	12	0.82	370.00	1031.00	12030	20240401	-30.26	6750	20231107	24.30	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	7050	19.01	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
103	20241113	110801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8260	60	2	0.73	3488697690	417638	45.64	8150	8490	8150	10660	5740	8200	8353.40	2.39	79053	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4825	22.32	8.01	12	0.71	370.00	1031.00	12030	20240401	-31.34	6750	20231107	22.37	12030	-31.34	20240401	7050	17.16	20240208	12030	-31.34	20240401	7050	17.16	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
104	20241113	100803	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8300	100	2	1.22	2597579860	309736	33.85	8150	8490	8150	10660	5740	8200	8386.43	2.39	80831	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4849	22.43	8.05	12	0.53	370.00	1031.00	12030	20240401	-31.01	6750	20231107	22.96	12030	-31.01	20240401	7050	17.73	20240208	12030	-31.01	20240401	7050	17.73	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
105	20241113	090752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	180	2	2.20	484045880	58056	6.34	8150	8480	8150	10660	5740	8200	8337.58	2.39	15842	8953	8576	8343	7966	7733	8460	7850	58	2460	100	6060	10	1	58419125	4896	22.65	8.13	12	0.10	370.00	1031.00	12030	20240401	-30.34	6750	20231107	24.15	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	7050	18.87	20240208	5.42	N	335890	100	58 억	1394249	N	N	4046	N	N
106	20241112	161041	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8200	-300	5	-3.53	7596185480	910116	70.01	8610	8720	8110	11050	5950	8500	8346.68	2.74	-215213	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4790	22.16	7.95	12	1.56	370.00	1031.00	12030	20240401	-31.84	6750	20231107	21.48	12030	-31.84	20240401	7050	16.31	20240208	12030	-31.84	20240401	7050	16.31	20240208	5.41	N	335890	100	58 억	1598707	N	N	4046	N	N
107	20241112	151053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8140	-360	5	-4.24	7204085760	862139	66.32	8610	8720	8110	11050	5950	8500	8356.06	2.74	-201372	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4755	22.00	7.90	12	1.48	370.00	1031.00	12030	20240401	-32.34	6750	20231107	20.59	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	7050	15.46	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
108	20241112	141056	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8270	-230	5	-2.71	5801385940	690782	53.13	8610	8720	8250	11050	5950	8500	8398.29	2.74	-174213	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4831	22.35	8.02	12	1.18	370.00	1031.00	12030	20240401	-31.26	6750	20231107	22.52	12030	-31.26	20240401	7050	17.30	20240208	12030	-31.26	20240401	7050	17.30	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
109	20241112	131102	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	-140	5	-1.65	4923876560	585069	45.00	8610	8720	8260	11050	5950	8500	8415.89	2.74	-120778	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4884	22.59	8.11	12	1.00	370.00	1031.00	12030	20240401	-30.51	6750	20231107	23.85	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	7050	18.58	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
110	20241112	121053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	-80	5	-0.94	4589080250	545215	41.94	8610	8720	8260	11050	5950	8500	8417.01	2.74	-103472	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4919	22.76	8.17	12	0.93	370.00	1031.00	12030	20240401	-30.01	6750	20231107	24.74	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	7050	19.43	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
111	20241112	111048	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8450	-50	5	-0.59	4051478040	481452	37.03	8610	8720	8260	11050	5950	8500	8415.12	2.74	-105170	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4936	22.84	8.20	12	0.82	370.00	1031.00	12030	20240401	-29.76	6750	20231107	25.19	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	7050	19.86	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
112	20241112	101047	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8320	-180	5	-2.12	3248799610	385875	29.68	8610	8720	8260	11050	5950	8500	8419.31	2.74	-94557	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4860	22.49	8.07	12	0.66	370.00	1031.00	12030	20240401	-30.84	6750	20231107	23.26	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	7050	18.01	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
113	20241112	091047	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8450	-50	5	-0.59	1417535290	166398	12.80	8610	8720	8350	11050	5950	8500	8518.94	2.74	-35826	8980	8740	8400	8160	7820	8860	8280	58	2550	100	6290	10	1	58419125	4936	22.84	8.20	12	0.28	370.00	1031.00	12030	20240401	-29.76	6750	20231107	25.19	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	7050	19.86	20240208	5.41	N	335890	100	58 억	1598707	N	N	794	N	N
114	20241111	161037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8500	150	2	1.80	10820483440	1292464	345.99	8350	8640	8060	10850	5850	8350	8371.75	2.79	-30752	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4966	22.97	8.24	12	2.21	370.00	1031.00	12030	20240401	-29.34	6750	20231107	25.93	12030	-29.34	20240401	7050	20.57	20240208	12030	-29.34	20240401	7050	20.57	20240208	5.53	N	335890	100	58 억	1632730	N	N	794	N	N
115	20241111	151109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	180	2	2.16	10565439690	1262516	337.97	8350	8640	8060	10850	5850	8350	8368.56	2.79	-31182	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4983	23.05	8.27	12	2.16	370.00	1031.00	12030	20240401	-29.09	6750	20231107	26.37	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
116	20241111	141054	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	180	2	2.16	8692198900	1043508	279.35	8350	8620	8060	10850	5850	8350	8329.78	2.79	-21003	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4983	23.05	8.27	12	1.79	370.00	1031.00	12030	20240401	-29.09	6750	20231107	26.37	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	7050	20.99	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
117	20241111	131053	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	130	2	1.56	6696767460	809775	216.78	8350	8530	8060	10850	5850	8350	8269.90	2.79	-36546	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4954	22.92	8.23	12	1.39	370.00	1031.00	12030	20240401	-29.51	6750	20231107	25.63	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	7050	20.28	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
118	20241111	121048	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8340	-10	5	-0.12	4822885020	587588	157.30	8350	8450	8060	10850	5850	8350	8207.91	2.79	-51656	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4872	22.54	8.09	12	1.01	370.00	1031.00	12030	20240401	-30.67	6750	20231107	23.56	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	7050	18.30	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
119	20241111	111045	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-220	5	-2.63	3098559210	379167	101.50	8350	8380	8060	10850	5850	8350	8171.97	2.79	-59770	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4749	21.97	7.89	12	0.65	370.00	1031.00	12030	20240401	-32.42	6750	20231107	20.44	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	7050	15.32	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
120	20241111	101039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8090	-260	5	-3.11	2558662480	312954	83.78	8350	8380	8060	10850	5850	8350	8175.79	2.79	-57110	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4726	21.86	7.85	12	0.54	370.00	1031.00	12030	20240401	-32.75	6750	20231107	19.85	12030	-32.75	20240401	7050	14.75	20240208	12030	-32.75	20240401	7050	14.75	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
121	20241111	091036	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8270	-80	5	-0.96	468321580	56328	15.08	8350	8380	8240	10850	5850	8350	8314.12	2.79	2877	8510	8430	8350	8270	8190	8470	8310	58	2500	100	6170	10	1	58419125	4831	22.35	8.02	12	0.10	370.00	1031.00	12030	20240401	-31.26	6750	20231107	22.52	12030	-31.26	20240401	7050	17.30	20240208	12030	-31.26	20240401	7050	17.30	20240208	5.53	N	335890	100	58 억	1632730	N	N	175	N	N
122	20241108	161031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	20	2	0.24	3096928570	370762	89.74	8320	8430	8270	10820	5840	8330	8352.88	2.83	-17975	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4878	22.57	8.10	12	0.63	370.00	1031.00	12030	20240401	-30.59	6710	20231101	24.44	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	7030	18.78	20231108	5.56	N	335890	100	58 억	1652451	N	N	175	N	N
123	20241108	151041	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	30	2	0.36	2983136110	357154	86.45	8320	8430	8270	10820	5840	8330	8352.52	2.83	-17497	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4884	22.59	8.11	12	0.61	370.00	1031.00	12030	20240401	-30.51	6710	20231101	24.59	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	7030	18.92	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
124	20241108	141038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	20	2	0.24	2574718200	308215	74.60	8320	8430	8270	10820	5840	8330	8353.64	2.83	-41425	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4878	22.57	8.10	12	0.53	370.00	1031.00	12030	20240401	-30.59	6710	20231101	24.44	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	7030	18.78	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
125	20241108	131040	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8330	0	3	0.00	1926067440	230290	55.74	8320	8430	8300	10820	5840	8330	8363.66	2.83	-45344	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4866	22.51	8.08	12	0.39	370.00	1031.00	12030	20240401	-30.76	6710	20231101	24.14	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	7030	18.49	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
126	20241108	121039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	30	2	0.36	1593527460	190408	46.09	8320	8430	8320	10820	5840	8330	8369.02	2.83	-45872	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4884	22.59	8.11	12	0.33	370.00	1031.00	12030	20240401	-30.51	6710	20231101	24.59	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	7030	18.92	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
127	20241108	111038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8370	40	2	0.48	1354178230	161748	39.15	8320	8430	8320	10820	5840	8330	8372.15	2.83	-51838	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4890	22.62	8.12	12	0.28	370.00	1031.00	12030	20240401	-30.42	6710	20231101	24.74	12030	-30.42	20240401	7050	18.72	20240208	12030	-30.42	20240401	7030	19.06	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
128	20241108	101048	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	60	2	0.72	836354870	99886	24.18	8320	8430	8320	10820	5840	8330	8373.09	2.83	-42678	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4901	22.68	8.14	12	0.17	370.00	1031.00	12030	20240401	-30.26	6710	20231101	25.04	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	7030	19.35	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
129	20241108	091033	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	50	2	0.60	92225500	11045	2.67	8320	8430	8320	10820	5840	8330	8349.98	2.83	1959	8656	8492	8336	8172	8016	8415	8095	58	2490	100	6160	10	1	58419125	4896	22.65	8.13	12	0.02	370.00	1031.00	12030	20240401	-30.34	6710	20231101	24.89	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	7030	19.20	20231108	5.56	N	335890	100	58 억	1652451	N	N	451	N	N
130	20241107	161031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8330	-150	5	-1.77	3385251220	406699	107.32	8480	8500	8180	11020	5940	8480	8323.53	2.86	-14086	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4866	22.51	8.08	12	0.70	370.00	1031.00	12030	20240401	-30.76	6670	20231031	24.89	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	6750	23.41	20231107	5.55	N	335890	100	58 억	1668660	N	N	451	N	N
131	20241107	151036	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	-130	5	-1.53	3284150400	394576	104.12	8480	8500	8180	11020	5940	8480	8323.04	2.86	-8523	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4878	22.57	8.10	12	0.68	370.00	1031.00	12030	20240401	-30.59	6670	20231031	25.19	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	6750	23.70	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
132	20241107	141041	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	-100	5	-1.18	2991068060	359448	94.85	8480	8500	8180	11020	5940	8480	8321.06	2.86	-4062	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4896	22.65	8.13	12	0.62	370.00	1031.00	12030	20240401	-30.34	6670	20231031	25.64	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	6750	24.15	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
133	20241107	131040	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	-90	5	-1.06	2740126630	329487	86.94	8480	8500	8180	11020	5940	8480	8316.09	2.86	9706	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4901	22.68	8.14	12	0.56	370.00	1031.00	12030	20240401	-30.26	6670	20231031	25.79	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	6750	24.30	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
134	20241107	121035	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-80	5	-0.94	2543376010	306063	80.76	8480	8500	8180	11020	5940	8480	8309.69	2.86	18422	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4907	22.70	8.15	12	0.52	370.00	1031.00	12030	20240401	-30.17	6670	20231031	25.94	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	6750	24.44	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
135	20241107	111031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8340	-140	5	-1.65	2297901620	276720	73.02	8480	8500	8180	11020	5940	8480	8303.75	2.86	21640	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4872	22.54	8.09	12	0.47	370.00	1031.00	12030	20240401	-30.67	6670	20231031	25.04	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	6750	23.56	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
136	20241107	101032	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8290	-190	5	-2.24	1821378880	219009	57.79	8480	8500	8180	11020	5940	8480	8316.08	2.86	12800	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4843	22.41	8.04	12	0.37	370.00	1031.00	12030	20240401	-31.09	6670	20231031	24.29	12030	-31.09	20240401	7050	17.59	20240208	12030	-31.09	20240401	6750	22.81	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
137	20241107	091035	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8470	-10	5	-0.12	251775360	29818	7.87	8480	8500	8400	11020	5940	8480	8443.11	2.86	-3959	8893	8686	8483	8276	8073	8585	8175	58	2540	100	6270	10	1	58419125	4948	22.89	8.22	12	0.05	370.00	1031.00	12030	20240401	-29.59	6670	20231031	26.99	12030	-29.59	20240401	7050	20.14	20240208	12030	-29.59	20240401	6750	25.48	20231107	5.55	N	335890	100	58 억	1668660	N	N	8710	N	N
138	20241106	161044	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	0	3	0.00	3141627460	372566	153.14	8570	8690	8280	11020	5940	8480	8432.36	2.79	35770	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4954	22.92	8.23	12	0.64	370.00	1031.00	12030	20240401	-29.51	6340	20231030	33.75	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	6750	25.63	20231107	5.42	N	335890	100	58 억	1632536	N	N	8710	N	N
139	20241106	151115	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8450	-30	5	-0.35	3023692480	358641	147.42	8570	8690	8280	11020	5940	8480	8430.97	2.79	38161	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4936	22.84	8.20	12	0.61	370.00	1031.00	12030	20240401	-29.76	6340	20231030	33.28	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	6750	25.19	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
140	20241106	141103	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-80	5	-0.94	2549441190	302424	124.31	8570	8690	8280	11020	5940	8480	8430.02	2.79	22266	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4907	22.70	8.15	12	0.52	370.00	1031.00	12030	20240401	-30.17	6340	20231030	32.49	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	6750	24.44	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
141	20241106	131114	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8290	-190	5	-2.24	2166343040	256331	105.36	8570	8690	8280	11020	5940	8480	8451.35	2.79	4235	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4843	22.41	8.04	12	0.44	370.00	1031.00	12030	20240401	-31.09	6340	20231030	30.76	12030	-31.09	20240401	7050	17.59	20240208	12030	-31.09	20240401	6750	22.81	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
142	20241106	121039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	-120	5	-1.42	1409633610	165334	67.96	8570	8690	8350	11020	5940	8480	8525.98	2.79	-5343	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4884	22.59	8.11	12	0.28	370.00	1031.00	12030	20240401	-30.51	6340	20231030	31.86	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	6750	23.85	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
143	20241106	111045	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8490	10	2	0.12	907271260	105725	43.46	8570	8690	8490	11020	5940	8480	8581.43	2.79	-3406	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	4960	22.95	8.23	12	0.18	370.00	1031.00	12030	20240401	-29.43	6340	20231030	33.91	12030	-29.43	20240401	7050	20.43	20240208	12030	-29.43	20240401	6750	25.78	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
144	20241106	101051	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	110	2	1.30	582022500	67546	27.76	8570	8690	8510	11020	5940	8480	8616.68	2.79	4612	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	5018	23.22	8.33	12	0.12	370.00	1031.00	12030	20240401	-28.60	6340	20231030	35.49	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	6750	27.26	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
145	20241106	091043	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8650	170	2	2.00	214246170	24883	10.23	8570	8670	8510	11020	5940	8480	8610.14	2.79	9695	8773	8626	8553	8406	8333	8590	8370	58	2540	100	6270	10	1	58419125	5053	23.38	8.39	12	0.04	370.00	1031.00	12030	20240401	-28.10	6340	20231030	36.44	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	6750	28.15	20231107	5.42	N	335890	100	58 억	1632536	N	N	238	N	N
146	20241105	161012	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	-110	5	-1.28	2078951970	242108	29.76	8580	8700	8480	11160	6020	8590	8587.79	2.81	-19958	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	4954	22.92	8.23	12	0.41	370.00	1031.00	12030	20240401	-29.51	6200	20231027	36.77	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	6750	25.63	20231107	5.46	N	335890	100	58 억	1644404	N	N	238	N	N
147	20241105	151035	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	-70	5	-0.81	1909516330	222164	27.31	8580	8700	8500	11160	6020	8590	8595.08	2.81	-18356	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	4977	23.03	8.26	12	0.38	370.00	1031.00	12030	20240401	-29.18	6200	20231027	37.42	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	6750	26.22	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
148	20241105	141028	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	-60	5	-0.70	1673252660	194432	23.90	8580	8700	8530	11160	6020	8590	8605.85	2.81	-16314	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	4983	23.05	8.27	12	0.33	370.00	1031.00	12030	20240401	-29.09	6200	20231027	37.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	6750	26.37	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
149	20241105	131038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8560	-30	5	-0.35	1445667310	167824	20.63	8580	8700	8530	11160	6020	8590	8614.19	2.81	-2440	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	5001	23.14	8.30	12	0.29	370.00	1031.00	12030	20240401	-28.84	6200	20231027	38.06	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	6750	26.81	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
150	20241105	121026	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	0	3	0.00	1334746270	154884	19.04	8580	8700	8530	11160	6020	8590	8617.72	2.81	-595	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	5018	23.22	8.33	12	0.27	370.00	1031.00	12030	20240401	-28.60	6200	20231027	38.55	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	6750	27.26	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
151	20241105	111013	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	30	2	0.35	1168840330	135541	16.66	8580	8700	8530	11160	6020	8590	8623.52	2.81	2131	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	5036	23.30	8.36	12	0.23	370.00	1031.00	12030	20240401	-28.35	6200	20231027	39.03	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	6750	27.70	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
152	20241105	101024	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	-20	5	-0.23	961829620	111481	13.70	8580	8700	8530	11160	6020	8590	8627.75	2.81	-4953	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	5007	23.16	8.31	12	0.19	370.00	1031.00	12030	20240401	-28.76	6200	20231027	38.23	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	6750	26.96	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
153	20241105	091018	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8690	100	2	1.16	278486680	32224	3.96	8580	8690	8530	11160	6020	8590	8642.25	2.81	-5284	9003	8796	8433	8226	7863	8900	8330	58	2570	100	6350	10	1	58419125	5077	23.49	8.43	12	0.06	370.00	1031.00	12030	20240401	-27.76	6200	20231027	40.16	12030	-27.76	20240401	7050	23.26	20240208	12030	-27.76	20240401	6750	28.74	20231107	5.46	N	335890	100	58 억	1644404	N	N	5331	N	N
154	20241104	161012	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	460	2	5.66	6827014430	809707	103.68	8140	8640	8070	10560	5700	8130	8431.45	2.70	73485	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	5018	23.22	8.33	12	1.39	370.00	1031.00	12030	20240401	-28.60	6200	20231026	38.55	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	6750	27.26	20231107	5.51	N	335890	100	58 억	1578504	N	N	5331	N	N
155	20241104	151030	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8550	420	2	5.17	6572601580	780043	99.88	8140	8640	8070	10560	5700	8130	8425.95	2.70	71535	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4995	23.11	8.29	12	1.34	370.00	1031.00	12030	20240401	-28.93	6200	20231026	37.90	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	6750	26.67	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
156	20241104	141013	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8580	450	2	5.54	5477514500	652531	83.56	8140	8590	8070	10560	5700	8130	8394.26	2.70	69430	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	5012	23.19	8.32	12	1.12	370.00	1031.00	12030	20240401	-28.68	6200	20231026	38.39	12030	-28.68	20240401	7050	21.70	20240208	12030	-28.68	20240401	6750	27.11	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
157	20241104	130940	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	380	2	4.67	4648763930	555527	71.13	8140	8550	8070	10560	5700	8130	8368.21	2.70	40295	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4971	23.00	8.25	12	0.95	370.00	1031.00	12030	20240401	-29.26	6200	20231026	37.26	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	6750	26.07	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
158	20241104	120957	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8470	340	2	4.18	4232080020	506595	64.87	8140	8550	8070	10560	5700	8130	8353.97	2.70	29743	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4948	22.89	8.22	12	0.87	370.00	1031.00	12030	20240401	-29.59	6200	20231026	36.61	12030	-29.59	20240401	7050	20.14	20240208	12030	-29.59	20240401	6750	25.48	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
159	20241104	110952	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	380	2	4.67	3976245040	476475	61.01	8140	8550	8070	10560	5700	8130	8345.13	2.70	25876	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4971	23.00	8.25	12	0.82	370.00	1031.00	12030	20240401	-29.26	6200	20231026	37.26	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	6750	26.07	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
160	20241104	100941	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	290	2	3.57	2332292080	282561	36.18	8140	8450	8070	10560	5700	8130	8254.12	2.70	-33876	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4919	22.76	8.17	12	0.48	370.00	1031.00	12030	20240401	-30.01	6200	20231026	35.81	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	6750	24.74	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
161	20241104	091000	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8190	60	2	0.74	358378710	44012	5.64	8140	8200	8120	10560	5700	8130	8142.75	2.70	-6649	8436	8282	8206	8052	7976	8245	8015	58	2430	100	6010	10	1	58419125	4785	22.14	7.94	12	0.08	370.00	1031.00	12030	20240401	-31.92	6200	20231026	32.10	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	6750	21.33	20231107	5.51	N	335890	100	58 억	1578504	N	N	14080	N	N
162	20241101	160922	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8130	-260	5	-3.10	6325579940	773175	183.17	8350	8360	8130	10900	5880	8390	8181.35	2.78	-48626	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4749	21.97	7.89	12	1.32	370.00	1031.00	12030	20240401	-32.42	6200	20231025	31.13	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	6710	21.16	20231101	5.51	N	335890	100	58 억	1621683	N	N	14080	N	N
163	20241101	150941	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8150	-240	5	-2.86	5788827620	707249	167.55	8350	8360	8130	10900	5880	8390	8184.96	2.78	-35597	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4761	22.03	7.90	12	1.21	370.00	1031.00	12030	20240401	-32.25	6200	20231025	31.45	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	6710	21.46	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
164	20241101	140901	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8160	-230	5	-2.74	4639126180	566248	134.14	8350	8360	8130	10900	5880	8390	8192.71	2.78	-37539	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4767	22.05	7.91	12	0.97	370.00	1031.00	12030	20240401	-32.17	6200	20231025	31.61	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	6710	21.61	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
165	20241101	131112	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8200	-190	5	-2.26	3994682090	487377	115.46	8350	8360	8130	10900	5880	8390	8196.25	2.78	-45312	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4790	22.16	7.95	12	0.83	370.00	1031.00	12030	20240401	-31.84	6200	20231025	32.26	12030	-31.84	20240401	7050	16.31	20240208	12030	-31.84	20240401	6710	22.21	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
166	20241101	121112	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8210	-180	5	-2.15	3708042620	452435	107.18	8350	8360	8130	10900	5880	8390	8195.70	2.78	-57166	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4796	22.19	7.96	12	0.77	370.00	1031.00	12030	20240401	-31.75	6200	20231025	32.42	12030	-31.75	20240401	7050	16.45	20240208	12030	-31.75	20240401	6710	22.35	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
167	20241101	111109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8170	-220	5	-2.62	3434075120	419018	99.27	8350	8360	8130	10900	5880	8390	8195.48	2.78	-66081	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4773	22.08	7.92	12	0.72	370.00	1031.00	12030	20240401	-32.09	6200	20231025	31.77	12030	-32.09	20240401	7050	15.89	20240208	12030	-32.09	20240401	6710	21.76	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
168	20241101	101111	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8150	-240	5	-2.86	2917346450	355940	84.32	8350	8360	8130	10900	5880	8390	8196.12	2.78	-41716	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4761	22.03	7.90	12	0.61	370.00	1031.00	12030	20240401	-32.25	6200	20231025	31.45	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	6710	21.46	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N
169	20241101	091107	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8230	-160	5	-1.91	573856260	69405	16.44	8350	8360	8220	10900	5880	8390	8268.05	2.78	-24811	8663	8526	8423	8286	8183	8475	8235	58	2510	100	6200	10	1	58419125	4808	22.24	7.98	12	0.12	370.00	1031.00	12030	20240401	-31.59	6200	20231025	32.74	12030	-31.59	20240401	7050	16.74	20240208	12030	-31.59	20240401	6710	22.65	20231101	5.51	N	335890	100	58 억	1621683	N	N	2052	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History