KissMeData/214680/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	20241031	161043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3080	-40	5	-1.28	3335401460	1078710	28.51	3070	3125	3045	4055	2185	3120	3092.14	0.56	45415	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2271	-106.21	2.82	12	1.46	-29.00	1091.00	5090	20240109	-39.49	2655	20240909	16.01	5090	-39.49	20240109	2655	16.01	20240909	5090	-39.49	20240109	2655	16.01	20240909	4.35	N	214680	100	73 억	412812	N	N	987	N	N
3	20241031	151100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-35	5	-1.12	2987773560	966196	25.53	3070	3125	3045	4055	2185	3120	3092.29	0.56	59352	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2274	-106.38	2.83	12	1.31	-29.00	1091.00	5090	20240109	-39.39	2655	20240909	16.20	5090	-39.39	20240109	2655	16.20	20240909	5090	-39.39	20240109	2655	16.20	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
4	20241031	141059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	0	3	0.00	2565062925	829882	21.93	3070	3125	3045	4055	2185	3120	3090.86	0.56	71408	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2300	-107.59	2.86	12	1.13	-29.00	1091.00	5090	20240109	-38.70	2655	20240909	17.51	5090	-38.70	20240109	2655	17.51	20240909	5090	-38.70	20240109	2655	17.51	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
5	20241031	131057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3115	-5	5	-0.16	2296830215	743793	19.65	3070	3125	3045	4055	2185	3120	3087.98	0.56	74083	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2297	-107.41	2.86	12	1.01	-29.00	1091.00	5090	20240109	-38.80	2655	20240909	17.33	5090	-38.80	20240109	2655	17.33	20240909	5090	-38.80	20240109	2655	17.33	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
6	20241031	121057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	5	2	0.16	2010121045	651711	17.22	3070	3125	3045	4055	2185	3120	3084.35	0.56	52453	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2304	-107.76	2.86	12	0.88	-29.00	1091.00	5090	20240109	-38.61	2655	20240909	17.70	5090	-38.61	20240109	2655	17.70	20240909	5090	-38.61	20240109	2655	17.70	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
7	20241031	111056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	-15	5	-0.48	1521373395	493975	13.05	3070	3115	3045	4055	2185	3120	3079.82	0.56	67765	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2289	-107.07	2.85	12	0.67	-29.00	1091.00	5090	20240109	-39.00	2655	20240909	16.95	5090	-39.00	20240109	2655	16.95	20240909	5090	-39.00	20240109	2655	16.95	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
8	20241031	101056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-30	5	-0.96	1067851885	347497	9.18	3070	3105	3045	4055	2185	3120	3072.92	0.56	71597	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2278	-106.55	2.83	12	0.47	-29.00	1091.00	5090	20240109	-39.29	2655	20240909	16.38	5090	-39.29	20240109	2655	16.38	20240909	5090	-39.29	20240109	2655	16.38	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
9	20241031	091055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-35	5	-1.12	458146235	149649	3.95	3070	3090	3045	4055	2185	3120	3061.31	0.56	26558	3333	3226	3158	3051	2983	3192	3017	74	935	100	2240	5	1	73727108	2274	-106.38	2.83	12	0.20	-29.00	1091.00	5090	20240109	-39.39	2655	20240909	16.20	5090	-39.39	20240109	2655	16.20	20240909	5090	-39.39	20240109	2655	16.20	20240909	4.35	N	214680	100	73 억	412812	N	N	0	N	N
10	20241030	161053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	-25	5	-0.79	11746151025	3705171	21.54	3170	3265	3090	4085	2205	3145	3170.31	0.40	100738	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2300	-107.59	2.86	12	5.03	-29.00	1091.00	5090	20240109	-38.70	2655	20240909	17.51	5090	-38.70	20240109	2655	17.51	20240909	5090	-38.70	20240109	2655	17.51	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
11	20241030	151118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-20	5	-0.64	11393707810	3592243	20.88	3170	3265	3090	4085	2205	3145	3171.75	0.40	103639	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2304	-107.76	2.86	12	4.87	-29.00	1091.00	5090	20240109	-38.61	2655	20240909	17.70	5090	-38.61	20240109	2655	17.70	20240909	5090	-38.61	20240109	2655	17.70	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
12	20241030	141054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	0	3	0.00	10425941680	3282971	19.08	3170	3265	3090	4085	2205	3145	3175.76	0.40	144741	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2319	-108.45	2.88	12	4.45	-29.00	1091.00	5090	20240109	-38.21	2655	20240909	18.46	5090	-38.21	20240109	2655	18.46	20240909	5090	-38.21	20240109	2655	18.46	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
13	20241030	131101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	-10	5	-0.32	9255361390	2908471	16.91	3170	3265	3120	4085	2205	3145	3182.21	0.40	163915	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2311	-108.10	2.87	12	3.94	-29.00	1091.00	5090	20240109	-38.41	2655	20240909	18.08	5090	-38.41	20240109	2655	18.08	20240909	5090	-38.41	20240109	2655	18.08	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
14	20241030	121117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	40	2	1.27	8363523380	2626013	15.26	3170	3265	3120	4085	2205	3145	3184.88	0.40	173101	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2348	-109.83	2.92	12	3.56	-29.00	1091.00	5090	20240109	-37.43	2655	20240909	19.96	5090	-37.43	20240109	2655	19.96	20240909	5090	-37.43	20240109	2655	19.96	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
15	20241030	111057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	50	2	1.59	7280546170	2286199	13.29	3170	3265	3120	4085	2205	3145	3184.56	0.40	171625	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2356	-110.17	2.93	12	3.10	-29.00	1091.00	5090	20240109	-37.23	2655	20240909	20.34	5090	-37.23	20240109	2655	20.34	20240909	5090	-37.23	20240109	2655	20.34	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
16	20241030	101052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	15	2	0.48	6126142970	1922560	11.18	3170	3265	3120	4085	2205	3145	3186.45	0.40	144364	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2330	-108.97	2.90	12	2.61	-29.00	1091.00	5090	20240109	-37.92	2655	20240909	19.02	5090	-37.92	20240109	2655	19.02	20240909	5090	-37.92	20240109	2655	19.02	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
17	20241030	091058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	40	2	1.27	3658373025	1141549	6.64	3170	3265	3170	4085	2205	3145	3204.74	0.40	-70649	3521	3332	3131	2942	2741	3427	3037	74	940	100	2260	5	1	73727108	2348	-109.83	2.92	12	1.55	-29.00	1091.00	5090	20240109	-37.43	2655	20240909	19.96	5090	-37.43	20240109	2655	19.96	20240909	5090	-37.43	20240109	2655	19.96	20240909	4.38	N	214680	100	73 억	298013	N	N	0	N	N
18	20241029	161018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	325	2	11.52	54043497070	17087804	2111.56	2935	3320	2930	3665	1975	2820	3162.70	0.29	93988	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2319	-108.45	2.88	12	23.18	-29.00	1091.00	5090	20240109	-38.21	2655	20240909	18.46	5090	-38.21	20240109	2655	18.46	20240909	5090	-38.21	20240109	2655	18.46	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
19	20241029	151033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	325	2	11.52	52745533915	16674688	2060.51	2935	3320	2930	3665	1975	2820	3163.21	0.29	60276	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2319	-108.45	2.88	12	22.62	-29.00	1091.00	5090	20240109	-38.21	2655	20240909	18.46	5090	-38.21	20240109	2655	18.46	20240909	5090	-38.21	20240109	2655	18.46	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
20	20241029	140914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	320	2	11.35	51059408215	16137315	1994.10	2935	3320	2930	3665	1975	2820	3164.06	0.29	24898	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2315	-108.28	2.88	12	21.89	-29.00	1091.00	5090	20240109	-38.31	2655	20240909	18.27	5090	-38.31	20240109	2655	18.27	20240909	5090	-38.31	20240109	2655	18.27	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
21	20241029	131026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3110	290	2	10.28	48584744420	15349232	1896.72	2935	3320	2930	3665	1975	2820	3165.29	0.29	-31259	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2293	-107.24	2.85	12	20.82	-29.00	1091.00	5090	20240109	-38.90	2655	20240909	17.14	5090	-38.90	20240109	2655	17.14	20240909	5090	-38.90	20240109	2655	17.14	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
22	20241029	121027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	255	2	9.04	42753896110	13483958	1666.23	2935	3320	2930	3665	1975	2820	3170.72	0.29	-30809	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2267	-106.03	2.82	12	18.29	-29.00	1091.00	5090	20240109	-39.59	2655	20240909	15.82	5090	-39.59	20240109	2655	15.82	20240909	5090	-39.59	20240109	2655	15.82	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
23	20241029	111044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	315	2	11.17	40274308420	12681561	1567.07	2935	3320	2930	3665	1975	2820	3175.82	0.29	-35161	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2311	-108.10	2.87	12	17.20	-29.00	1091.00	5090	20240109	-38.41	2655	20240909	18.08	5090	-38.41	20240109	2655	18.08	20240909	5090	-38.41	20240109	2655	18.08	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
24	20241029	101023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3200	380	2	13.48	31950092350	10037456	1240.34	2935	3320	2930	3665	1975	2820	3183.09	0.29	52546	2920	2870	2835	2785	2750	2895	2810	74	845	100	2030	5	1	73727108	2359	-110.34	2.93	12	13.61	-29.00	1091.00	5090	20240109	-37.13	2655	20240909	20.53	5090	-37.13	20240109	2655	20.53	20240909	5090	-37.13	20240109	2655	20.53	20240909	4.46	N	214680	100	73 억	217467	N	N	0	N	N
25	20241028	161014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	5	2	0.18	1030445770	362908	85.39	2800	2885	2800	3655	1975	2815	2839.43	0.29	6873	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2079	-97.24	2.58	12	0.49	-29.00	1091.00	5090	20240109	-44.60	2655	20240909	6.21	5090	-44.60	20240109	2655	6.21	20240909	5090	-44.60	20240109	2655	6.21	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
26	20241028	151021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	15	2	0.53	978361110	344450	81.05	2800	2885	2800	3655	1975	2815	2840.36	0.29	5475	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2086	-97.59	2.59	12	0.47	-29.00	1091.00	5090	20240109	-44.40	2655	20240909	6.59	5090	-44.40	20240109	2655	6.59	20240909	5090	-44.40	20240109	2655	6.59	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
27	20241028	141024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	20	2	0.71	842174525	296312	69.72	2800	2885	2800	3655	1975	2815	2842.19	0.29	-2103	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2090	-97.76	2.60	12	0.40	-29.00	1091.00	5090	20240109	-44.30	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	5090	-44.30	20240109	2655	6.78	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
28	20241028	131017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	15	2	0.53	721992150	253932	59.75	2800	2885	2800	3655	1975	2815	2843.25	0.29	-5889	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2086	-97.59	2.59	12	0.34	-29.00	1091.00	5090	20240109	-44.40	2655	20240909	6.59	5090	-44.40	20240109	2655	6.59	20240909	5090	-44.40	20240109	2655	6.59	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
29	20241028	121020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	20	2	0.71	678358050	238518	56.12	2800	2885	2800	3655	1975	2815	2844.05	0.29	-7371	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2090	-97.76	2.60	12	0.32	-29.00	1091.00	5090	20240109	-44.30	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	5090	-44.30	20240109	2655	6.78	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
30	20241028	110850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	15	2	0.53	624945410	219617	51.68	2800	2885	2800	3655	1975	2815	2845.61	0.29	-9039	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2086	-97.59	2.59	12	0.30	-29.00	1091.00	5090	20240109	-44.40	2655	20240909	6.59	5090	-44.40	20240109	2655	6.59	20240909	5090	-44.40	20240109	2655	6.59	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
31	20241028	101008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	30	2	1.07	516993825	181479	42.70	2800	2885	2800	3655	1975	2815	2848.78	0.29	-11072	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2098	-98.10	2.61	12	0.25	-29.00	1091.00	5090	20240109	-44.11	2655	20240909	7.16	5090	-44.11	20240109	2655	7.16	20240909	5090	-44.11	20240109	2655	7.16	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
32	20241028	091016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	20	2	0.71	41567780	14731	3.47	2800	2840	2800	3655	1975	2815	2821.79	0.29	1321	2941	2877	2846	2782	2751	2862	2767	74	840	100	2020	5	1	73727108	2090	-97.76	2.60	12	0.02	-29.00	1091.00	5090	20240109	-44.30	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	5090	-44.30	20240109	2655	6.78	20240909	4.46	N	214680	100	73 억	210773	N	N	0	N	N
33	20241025	161018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2815	-10	5	-0.35	1188177395	417008	79.91	2830	2910	2815	3670	1980	2825	2849.32	0.27	14906	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2075	-97.07	2.58	12	0.57	-29.00	1091.00	5090	20240109	-44.70	2655	20240909	6.03	5090	-44.70	20240109	2655	6.03	20240909	5090	-44.70	20240109	2655	6.03	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
34	20241025	151020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2815	-10	5	-0.35	1112717020	390218	74.77	2830	2910	2815	3670	1980	2825	2851.54	0.27	11689	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2075	-97.07	2.58	12	0.53	-29.00	1091.00	5090	20240109	-44.70	2655	20240909	6.03	5090	-44.70	20240109	2655	6.03	20240909	5090	-44.70	20240109	2655	6.03	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
35	20241025	141018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	10	2	0.35	910652565	318681	61.07	2830	2910	2830	3670	1980	2825	2857.59	0.27	12664	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2090	-97.76	2.60	12	0.43	-29.00	1091.00	5090	20240109	-44.30	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	5090	-44.30	20240109	2655	6.78	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
36	20241025	131020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	35	2	1.24	777922415	271970	52.11	2830	2910	2830	3670	1980	2825	2860.35	0.27	12392	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2109	-98.62	2.62	12	0.37	-29.00	1091.00	5090	20240109	-43.81	2655	20240909	7.72	5090	-43.81	20240109	2655	7.72	20240909	5090	-43.81	20240109	2655	7.72	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
37	20241025	121022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	25	2	0.88	684947410	239510	45.89	2830	2910	2830	3670	1980	2825	2859.81	0.27	14686	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2101	-98.28	2.61	12	0.32	-29.00	1091.00	5090	20240109	-44.01	2655	20240909	7.34	5090	-44.01	20240109	2655	7.34	20240909	5090	-44.01	20240109	2655	7.34	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
38	20241025	111016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	15	2	0.53	627811240	219426	42.05	2830	2910	2830	3670	1980	2825	2861.18	0.27	14885	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2094	-97.93	2.60	12	0.30	-29.00	1091.00	5090	20240109	-44.20	2655	20240909	6.97	5090	-44.20	20240109	2655	6.97	20240909	5090	-44.20	20240109	2655	6.97	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
39	20241025	101017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	35	2	1.24	532550655	185994	35.64	2830	2910	2830	3670	1980	2825	2863.30	0.27	16579	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2109	-98.62	2.62	12	0.25	-29.00	1091.00	5090	20240109	-43.81	2655	20240909	7.72	5090	-43.81	20240109	2655	7.72	20240909	5090	-43.81	20240109	2655	7.72	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
40	20241025	091021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	70	2	2.48	266953180	93087	17.84	2830	2910	2830	3670	1980	2825	2867.86	0.27	41767	2925	2875	2850	2800	2775	2862	2787	74	845	100	2030	5	1	73727108	2134	-99.83	2.65	12	0.13	-29.00	1091.00	5090	20240109	-43.12	2655	20240909	9.04	5090	-43.12	20240109	2655	9.04	20240909	5090	-43.12	20240109	2655	9.04	20240909	4.52	N	214680	100	73 억	196056	N	N	0	N	N
41	20241024	160958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2825	-85	5	-2.92	1472147960	515997	105.39	2875	2900	2825	3780	2040	2910	2852.99	0.36	-72122	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2083	-97.41	2.59	12	0.70	-29.00	1091.00	5090	20240109	-44.50	2655	20240909	6.40	5090	-44.50	20240109	2655	6.40	20240909	5090	-44.50	20240109	2655	6.40	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
42	20241024	151008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	-80	5	-2.75	1391197290	487361	99.54	2875	2900	2830	3780	2040	2910	2854.48	0.36	-70793	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2086	-97.59	2.59	12	0.66	-29.00	1091.00	5090	20240109	-44.40	2655	20240909	6.59	5090	-44.40	20240109	2655	6.59	20240909	5090	-44.40	20240109	2655	6.59	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
43	20241024	140955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	-60	5	-2.06	1017495520	355741	72.66	2875	2900	2840	3780	2040	2910	2860.13	0.36	-45771	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2101	-98.28	2.61	12	0.48	-29.00	1091.00	5090	20240109	-44.01	2655	20240909	7.34	5090	-44.01	20240109	2655	7.34	20240909	5090	-44.01	20240109	2655	7.34	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
44	20241024	131006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	-65	5	-2.23	921094125	321927	65.75	2875	2900	2840	3780	2040	2910	2861.10	0.36	-45915	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2098	-98.10	2.61	12	0.44	-29.00	1091.00	5090	20240109	-44.11	2655	20240909	7.16	5090	-44.11	20240109	2655	7.16	20240909	5090	-44.11	20240109	2655	7.16	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
45	20241024	121003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-40	5	-1.37	784698090	274129	55.99	2875	2900	2840	3780	2040	2910	2862.41	0.36	-22383	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2116	-98.97	2.63	12	0.37	-29.00	1091.00	5090	20240109	-43.61	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	5090	-43.61	20240109	2655	8.10	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
46	20241024	111000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-50	5	-1.72	610477425	213191	43.54	2875	2900	2840	3780	2040	2910	2863.39	0.36	-6654	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2109	-98.62	2.62	12	0.29	-29.00	1091.00	5090	20240109	-43.81	2655	20240909	7.72	5090	-43.81	20240109	2655	7.72	20240909	5090	-43.81	20240109	2655	7.72	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
47	20241024	100924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-40	5	-1.37	480813110	167891	34.29	2875	2900	2840	3780	2040	2910	2863.67	0.36	-6696	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2116	-98.97	2.63	12	0.23	-29.00	1091.00	5090	20240109	-43.61	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	5090	-43.61	20240109	2655	8.10	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
48	20241024	091032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-45	5	-1.55	208683615	72683	14.84	2875	2900	2855	3780	2040	2910	2870.82	0.36	10359	3016	2962	2906	2852	2796	2990	2880	74	870	100	2090	5	1	73727108	2112	-98.79	2.63	12	0.10	-29.00	1091.00	5090	20240109	-43.71	2655	20240909	7.91	5090	-43.71	20240109	2655	7.91	20240909	5090	-43.71	20240109	2655	7.91	20240909	4.56	N	214680	100	73 억	267311	N	N	0	N	N
49	20241023	161006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	5	2	0.17	1396376485	480566	55.20	2900	2960	2850	3775	2035	2905	2905.67	0.26	74375	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2145	-100.34	2.67	12	0.65	-29.00	1091.00	5090	20240109	-42.83	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	5090	-42.83	20240109	2655	9.60	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
50	20241023	151026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2940	35	2	1.20	1293675930	445350	51.15	2900	2960	2850	3775	2035	2905	2904.85	0.26	76490	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2168	-101.38	2.69	12	0.60	-29.00	1091.00	5090	20240109	-42.24	2655	20240909	10.73	5090	-42.24	20240109	2655	10.73	20240909	5090	-42.24	20240109	2655	10.73	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
51	20241023	141031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	30	2	1.03	1130506900	389877	44.78	2900	2960	2850	3775	2035	2905	2899.65	0.26	49328	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2164	-101.21	2.69	12	0.53	-29.00	1091.00	5090	20240109	-42.34	2655	20240909	10.55	5090	-42.34	20240109	2655	10.55	20240909	5090	-42.34	20240109	2655	10.55	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
52	20241023	131014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	5	2	0.17	1007628715	348015	39.97	2900	2960	2850	3775	2035	2905	2895.36	0.26	31689	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2145	-100.34	2.67	12	0.47	-29.00	1091.00	5090	20240109	-42.83	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	5090	-42.83	20240109	2655	9.60	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
53	20241023	121009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	25	2	0.86	954571340	329825	37.88	2900	2960	2850	3775	2035	2905	2894.18	0.26	30005	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2160	-101.03	2.69	12	0.45	-29.00	1091.00	5090	20240109	-42.44	2655	20240909	10.36	5090	-42.44	20240109	2655	10.36	20240909	5090	-42.44	20240109	2655	10.36	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
54	20241023	111004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	50	2	1.72	871119225	301404	34.62	2900	2960	2850	3775	2035	2905	2890.20	0.26	29888	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2179	-101.90	2.71	12	0.41	-29.00	1091.00	5090	20240109	-41.94	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5090	-41.94	20240109	2655	11.30	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
55	20241023	101009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-35	5	-1.20	493434200	171476	19.70	2900	2925	2850	3775	2035	2905	2877.57	0.26	9138	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2116	-98.97	2.63	12	0.23	-29.00	1091.00	5090	20240109	-43.61	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	5090	-43.61	20240109	2655	8.10	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
56	20241023	091009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2880	-25	5	-0.86	145300915	50047	5.75	2900	2925	2875	3775	2035	2905	2903.29	0.26	6222	3051	2977	2941	2867	2831	2960	2850	74	870	100	2090	5	1	73727108	2123	-99.31	2.64	12	0.07	-29.00	1091.00	5090	20240109	-43.42	2655	20240909	8.47	5090	-43.42	20240109	2655	8.47	20240909	5090	-43.42	20240109	2655	8.47	20240909	4.60	N	214680	100	73 억	193699	N	N	0	N	N
57	20241022	160956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	-105	5	-3.49	2506942345	852865	97.96	2975	3015	2905	3910	2110	3010	2939.45	0.34	-55608	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2142	-100.17	2.66	12	1.16	-29.00	1091.00	5100	20231013	-43.04	2655	20240909	9.42	5090	-42.93	20240109	2655	9.42	20240909	5090	-42.93	20240109	2655	9.42	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
58	20241022	151009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	-100	5	-3.32	2323912915	789906	90.73	2975	3015	2910	3910	2110	3010	2941.84	0.34	-53842	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2145	-100.34	2.67	12	1.07	-29.00	1091.00	5100	20231013	-42.94	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	5090	-42.83	20240109	2655	9.60	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
59	20241022	141009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2930	-80	5	-2.66	1924722345	653126	75.02	2975	3015	2915	3910	2110	3010	2946.75	0.34	-47883	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2160	-101.03	2.69	12	0.89	-29.00	1091.00	5100	20231013	-42.55	2655	20240909	10.36	5090	-42.44	20240109	2655	10.36	20240909	5090	-42.44	20240109	2655	10.36	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
60	20241022	131009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	-85	5	-2.82	1755777255	595333	68.38	2975	3015	2915	3910	2110	3010	2949.04	0.34	-46328	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2157	-100.86	2.68	12	0.81	-29.00	1091.00	5100	20231013	-42.65	2655	20240909	10.17	5090	-42.53	20240109	2655	10.17	20240909	5090	-42.53	20240109	2655	10.17	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
61	20241022	121006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	-85	5	-2.82	1474376460	499579	57.38	2975	3015	2915	3910	2110	3010	2951.01	0.34	-43120	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2157	-100.86	2.68	12	0.68	-29.00	1091.00	5100	20231013	-42.65	2655	20240909	10.17	5090	-42.53	20240109	2655	10.17	20240909	5090	-42.53	20240109	2655	10.17	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
62	20241022	111002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2945	-65	5	-2.16	1283505195	434429	49.90	2975	3015	2915	3910	2110	3010	2954.21	0.34	-41602	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2171	-101.55	2.70	12	0.59	-29.00	1091.00	5100	20231013	-42.25	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5090	-42.14	20240109	2655	10.92	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
63	20241022	101004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2925	-85	5	-2.82	1074949015	363295	41.73	2975	3015	2920	3910	2110	3010	2958.61	0.34	-44934	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2157	-100.86	2.68	12	0.49	-29.00	1091.00	5100	20231013	-42.65	2655	20240909	10.17	5090	-42.53	20240109	2655	10.17	20240909	5090	-42.53	20240109	2655	10.17	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
64	20241022	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2960	-50	5	-1.66	272288310	91461	10.51	2975	3010	2955	3910	2110	3010	2976.38	0.34	-4246	3183	3096	3038	2951	2893	3067	2922	74	900	100	2160	5	1	73727108	2182	-102.07	2.71	12	0.12	-29.00	1091.00	5100	20231013	-41.96	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	5090	-41.85	20240109	2655	11.49	20240909	4.63	N	214680	100	73 억	249145	N	N	0	N	N
65	20241021	160954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-30	5	-0.99	2610322135	857182	35.68	3070	3125	2980	3950	2130	3040	3045.30	0.34	-1720	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2219	-103.79	2.76	12	1.16	-29.00	1091.00	5350	20231012	-43.74	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
66	20241021	150959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	-5	5	-0.16	2442074780	801455	33.36	3070	3125	2980	3950	2130	3040	3047.05	0.34	4462	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2238	-104.66	2.78	12	1.09	-29.00	1091.00	5350	20231012	-43.27	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
67	20241021	141002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3045	5	2	0.16	2160052290	708664	29.50	3070	3125	2980	3950	2130	3040	3048.06	0.34	40228	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2245	-105.00	2.79	12	0.96	-29.00	1091.00	5350	20231012	-43.08	2655	20240909	14.69	5090	-40.18	20240109	2655	14.69	20240909	5090	-40.18	20240109	2655	14.69	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
68	20241021	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3040	0	3	0.00	2041982525	669767	27.88	3070	3125	2980	3950	2130	3040	3048.80	0.34	45065	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2241	-104.83	2.79	12	0.91	-29.00	1091.00	5350	20231012	-43.18	2655	20240909	14.50	5090	-40.28	20240109	2655	14.50	20240909	5090	-40.28	20240109	2655	14.50	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
69	20241021	120959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3045	5	2	0.16	1903267135	624093	25.98	3070	3125	2980	3950	2130	3040	3049.65	0.34	42650	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2245	-105.00	2.79	12	0.85	-29.00	1091.00	5350	20231012	-43.08	2655	20240909	14.69	5090	-40.18	20240109	2655	14.69	20240909	5090	-40.18	20240109	2655	14.69	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
70	20241021	110954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	30	2	0.99	1721514080	564401	23.50	3070	3125	2980	3950	2130	3040	3050.16	0.34	33068	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2263	-105.86	2.81	12	0.77	-29.00	1091.00	5350	20231012	-42.62	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
71	20241021	100958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	30	2	0.99	1473647390	483304	20.12	3070	3125	2980	3950	2130	3040	3049.11	0.34	16124	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2263	-105.86	2.81	12	0.66	-29.00	1091.00	5350	20231012	-42.62	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
72	20241021	090956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-50	5	-1.64	509398355	167950	6.99	3070	3070	2990	3950	2130	3040	3033.03	0.34	-23940	3266	3152	3031	2917	2796	3210	2975	74	910	100	2180	5	1	73727108	2204	-103.10	2.74	12	0.23	-29.00	1091.00	5350	20231012	-44.11	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	5090	-41.26	20240109	2655	12.62	20240909	4.57	N	214680	100	73 억	247477	N	N	54	N	N
73	20241018	160955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3040	50	2	1.67	5656711975	1861124	316.03	2990	3145	2910	3885	2095	2990	3039.41	0.41	-52317	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2241	-104.83	2.79	12	2.52	-29.00	1091.00	5350	20231012	-43.18	2655	20240909	14.50	5090	-40.28	20240109	2655	14.50	20240909	5090	-40.28	20240109	2655	14.50	20240909	4.65	N	214680	100	73 억	300676	N	N	54	N	N
74	20241018	151019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	15	2	0.50	5457983380	1795632	304.91	2990	3145	2910	3885	2095	2990	3039.59	0.41	-74331	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2215	-103.62	2.75	12	2.44	-29.00	1091.00	5350	20231012	-43.83	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5090	-40.96	20240109	2655	13.18	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
75	20241018	141020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	-5	5	-0.17	5120907470	1683286	285.83	2990	3145	2910	3885	2095	2990	3042.21	0.41	-99642	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2201	-102.93	2.74	12	2.28	-29.00	1091.00	5350	20231012	-44.21	2655	20240909	12.43	5090	-41.36	20240109	2655	12.43	20240909	5090	-41.36	20240109	2655	12.43	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
76	20241018	131005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	5	2	0.17	4865986190	1597809	271.32	2990	3145	2910	3885	2095	2990	3045.42	0.41	-101453	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2208	-103.28	2.75	12	2.17	-29.00	1091.00	5350	20231012	-44.02	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5090	-41.16	20240109	2655	12.81	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
77	20241018	121016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	25	2	0.84	4521450985	1483087	251.84	2990	3145	2910	3885	2095	2990	3048.68	0.41	-103789	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2223	-103.97	2.76	12	2.01	-29.00	1091.00	5350	20231012	-43.64	2655	20240909	13.56	5090	-40.77	20240109	2655	13.56	20240909	5090	-40.77	20240109	2655	13.56	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
78	20241018	111015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	-10	5	-0.33	858506935	291059	49.42	2990	3005	2910	3885	2095	2990	2949.58	0.41	-1556	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2197	-102.76	2.73	12	0.39	-29.00	1091.00	5350	20231012	-44.30	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	5090	-41.45	20240109	2655	12.24	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
79	20241018	101000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	-55	5	-1.84	589161640	200054	33.97	2990	3005	2910	3885	2095	2990	2944.99	0.41	2719	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2164	-101.21	2.69	12	0.27	-29.00	1091.00	5350	20231012	-45.14	2655	20240909	10.55	5090	-42.34	20240109	2655	10.55	20240909	5090	-42.34	20240109	2655	10.55	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
80	20241018	091000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	-5	5	-0.17	63373490	21202	3.60	2990	3005	2985	3885	2095	2990	2989.03	0.41	-6721	3103	3046	3018	2961	2933	3032	2947	74	895	100	2150	5	1	73727108	2201	-102.93	2.74	12	0.03	-29.00	1091.00	5350	20231012	-44.21	2655	20240909	12.43	5090	-41.36	20240109	2655	12.43	20240909	5090	-41.36	20240109	2655	12.43	20240909	4.65	N	214680	100	73 억	300676	N	N	22	N	N
81	20241017	160959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-70	5	-2.29	1721118555	571480	122.56	3045	3075	2990	3975	2145	3060	3012.06	0.59	-131167	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2204	-103.10	2.74	12	0.78	-29.00	1091.00	5690	20231010	-47.45	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	5090	-41.26	20240109	2655	12.62	20240909	4.64	N	214680	100	73 억	433460	N	N	22	N	N
82	20241017	151001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-65	5	-2.12	1518248055	503644	108.01	3045	3075	2990	3975	2145	3060	3014.50	0.59	-115612	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2208	-103.28	2.75	12	0.68	-29.00	1091.00	5690	20231010	-47.36	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5090	-41.16	20240109	2655	12.81	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
83	20241017	141004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-50	5	-1.63	1131256900	374626	80.34	3045	3075	3000	3975	2145	3060	3019.67	0.59	-80369	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2219	-103.79	2.76	12	0.51	-29.00	1091.00	5690	20231010	-47.10	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
84	20241017	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3025	-35	5	-1.14	843984635	279040	59.84	3045	3075	3000	3975	2145	3060	3024.57	0.59	-52362	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2230	-104.31	2.77	12	0.38	-29.00	1091.00	5690	20231010	-46.84	2655	20240909	13.94	5090	-40.57	20240109	2655	13.94	20240909	5090	-40.57	20240109	2655	13.94	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
85	20241017	121004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3025	-35	5	-1.14	673556195	222545	47.73	3045	3075	3000	3975	2145	3060	3026.57	0.59	-48218	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2230	-104.31	2.77	12	0.30	-29.00	1091.00	5690	20231010	-46.84	2655	20240909	13.94	5090	-40.57	20240109	2655	13.94	20240909	5090	-40.57	20240109	2655	13.94	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
86	20241017	111003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3030	-30	5	-0.98	595600615	196777	42.20	3045	3075	3000	3975	2145	3060	3026.74	0.59	-44499	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2234	-104.48	2.78	12	0.27	-29.00	1091.00	5690	20231010	-46.75	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
87	20241017	100959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-50	5	-1.63	442855725	146224	31.36	3045	3075	3000	3975	2145	3060	3028.56	0.59	-33312	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2219	-103.79	2.76	12	0.20	-29.00	1091.00	5690	20231010	-47.10	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
88	20241017	090954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	-25	5	-0.82	155533435	51053	10.95	3045	3075	3015	3975	2145	3060	3046.45	0.59	-1972	3133	3096	3033	2996	2933	3115	3015	74	915	100	2200	5	1	73727108	2238	-104.66	2.78	12	0.07	-29.00	1091.00	5690	20231010	-46.66	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.64	N	214680	100	73 억	433460	N	N	199	N	N
89	20241016	160950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	30	2	0.99	1361228120	450687	74.06	3015	3070	2970	3935	2125	3030	3020.30	0.68	-71297	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2256	-105.52	2.80	12	0.61	-29.00	1091.00	5750	20231006	-46.78	2655	20240909	15.25	5090	-39.88	20240109	2655	15.25	20240909	5090	-39.88	20240109	2655	15.25	20240909	4.68	N	214680	100	73 억	504662	N	N	199	N	N
90	20241016	150955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	25	2	0.83	1207009965	400181	65.76	3015	3070	2970	3935	2125	3030	3016.16	0.68	-73079	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2252	-105.34	2.80	12	0.54	-29.00	1091.00	5750	20231006	-46.87	2655	20240909	15.07	5090	-39.98	20240109	2655	15.07	20240909	5090	-39.98	20240109	2655	15.07	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
91	20241016	140956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3030	0	3	0.00	1061378645	352486	57.92	3015	3055	2970	3935	2125	3030	3011.12	0.68	-74020	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2234	-104.48	2.78	12	0.48	-29.00	1091.00	5750	20231006	-47.30	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
92	20241016	130951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	-10	5	-0.33	862609550	287034	47.16	3015	3030	2970	3935	2125	3030	3005.25	0.68	-63138	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2227	-104.14	2.77	12	0.39	-29.00	1091.00	5750	20231006	-47.48	2655	20240909	13.75	5090	-40.67	20240109	2655	13.75	20240909	5090	-40.67	20240109	2655	13.75	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
93	20241016	120952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	-25	5	-0.83	724278500	241089	39.62	3015	3030	2970	3935	2125	3030	3004.20	0.68	-67907	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2215	-103.62	2.75	12	0.33	-29.00	1091.00	5750	20231006	-47.74	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5090	-40.96	20240109	2655	13.18	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
94	20241016	110950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	-25	5	-0.83	603476600	200831	33.00	3015	3030	2970	3935	2125	3030	3004.90	0.68	-61574	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2215	-103.62	2.75	12	0.27	-29.00	1091.00	5750	20231006	-47.74	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5090	-40.96	20240109	2655	13.18	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
95	20241016	100950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-30	5	-0.99	473028625	157380	25.86	3015	3030	2970	3935	2125	3030	3005.65	0.68	-47528	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2212	-103.45	2.75	12	0.21	-29.00	1091.00	5750	20231006	-47.83	2655	20240909	12.99	5090	-41.06	20240109	2655	12.99	20240909	5090	-41.06	20240109	2655	12.99	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
96	20241016	090952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-20	5	-0.66	172892690	57580	9.46	3015	3025	2970	3935	2125	3030	3002.65	0.68	-15732	3120	3075	3035	2990	2950	3055	2970	74	905	100	2180	5	1	73727108	2219	-103.79	2.76	12	0.08	-29.00	1091.00	5750	20231006	-47.65	2655	20240909	13.37	5090	-40.86	20240109	2655	13.37	20240909	5090	-40.86	20240109	2655	13.37	20240909	4.68	N	214680	100	73 억	504662	N	N	61	N	N
97	20241015	160946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3030	-30	5	-0.98	1804104265	594300	63.19	3045	3080	2995	3975	2145	3060	3035.75	0.60	62843	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2234	-104.48	2.78	12	0.81	-29.00	1091.00	5750	20231006	-47.30	2655	20240909	14.12	5090	-40.47	20240109	2655	14.12	20240909	5090	-40.47	20240109	2655	14.12	20240909	4.73	N	214680	100	73 억	441896	N	N	61	N	N
98	20241015	150954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	-25	5	-0.82	1637287535	539335	57.35	3045	3080	2995	3975	2145	3060	3035.74	0.60	47693	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2238	-104.66	2.78	12	0.73	-29.00	1091.00	5750	20231006	-47.22	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
99	20241015	140953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	-25	5	-0.82	1477360365	486715	51.75	3045	3080	2995	3975	2145	3060	3035.36	0.60	40547	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2238	-104.66	2.78	12	0.66	-29.00	1091.00	5750	20231006	-47.22	2655	20240909	14.31	5090	-40.37	20240109	2655	14.31	20240909	5090	-40.37	20240109	2655	14.31	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
100	20241015	130950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-5	5	-0.16	1368153275	450797	47.93	3045	3080	2995	3975	2145	3060	3034.96	0.60	27911	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2252	-105.34	2.80	12	0.61	-29.00	1091.00	5750	20231006	-46.87	2655	20240909	15.07	5090	-39.98	20240109	2655	15.07	20240909	5090	-39.98	20240109	2655	15.07	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
101	20241015	120952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-5	5	-0.16	1226367455	404068	42.97	3045	3080	2995	3975	2145	3060	3035.04	0.60	18144	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2252	-105.34	2.80	12	0.55	-29.00	1091.00	5750	20231006	-46.87	2655	20240909	15.07	5090	-39.98	20240109	2655	15.07	20240909	5090	-39.98	20240109	2655	15.07	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
102	20241015	110958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-10	5	-0.33	1015938275	335276	35.65	3045	3080	2995	3975	2145	3060	3030.14	0.60	22495	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2249	-105.17	2.80	12	0.45	-29.00	1091.00	5750	20231006	-46.96	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	5090	-40.08	20240109	2655	14.88	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
103	20241015	100955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	-40	5	-1.31	491970295	161417	17.16	3045	3080	3020	3975	2145	3060	3047.81	0.60	-21759	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2227	-104.14	2.77	12	0.22	-29.00	1091.00	5750	20231006	-47.48	2655	20240909	13.75	5090	-40.67	20240109	2655	13.75	20240909	5090	-40.67	20240109	2655	13.75	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
104	20241015	090949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3040	-20	5	-0.65	115066225	37682	4.01	3045	3080	3040	3975	2145	3060	3053.58	0.60	2045	3266	3162	3101	2997	2936	3132	2967	74	915	100	2200	5	1	73727108	2241	-104.83	2.79	12	0.05	-29.00	1091.00	5750	20231006	-47.13	2655	20240909	14.50	5090	-40.28	20240109	2655	14.50	20240909	5090	-40.28	20240109	2655	14.50	20240909	4.73	N	214680	100	73 억	441896	N	N	38	N	N
105	20241014	160928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	-30	5	-0.97	2870689480	922756	85.69	3145	3205	3040	4015	2165	3090	3111.14	0.66	-41344	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2256	-105.52	2.80	12	1.25	-29.00	1091.00	5750	20231006	-46.78	2655	20240909	15.25	5090	-39.88	20240109	2655	15.25	20240909	5090	-39.88	20240109	2655	15.25	20240909	4.73	N	214680	100	73 억	483239	N	N	38	N	N
106	20241014	150939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-40	5	-1.29	2767956120	889148	82.57	3145	3205	3040	4015	2165	3090	3113.09	0.66	-41103	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2249	-105.17	2.80	12	1.21	-29.00	1091.00	5750	20231006	-46.96	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	5090	-40.08	20240109	2655	14.88	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
107	20241014	140938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	2406679870	770788	71.57	3145	3205	3055	4015	2165	3090	3122.43	0.66	-17200	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2263	-105.86	2.81	12	1.05	-29.00	1091.00	5750	20231006	-46.61	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
108	20241014	130937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3080	-10	5	-0.32	2227259870	712249	66.14	3145	3205	3055	4015	2165	3090	3127.17	0.66	-2656	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2271	-106.21	2.82	12	0.97	-29.00	1091.00	5750	20231006	-46.43	2655	20240909	16.01	5090	-39.49	20240109	2655	16.01	20240909	5090	-39.49	20240109	2655	16.01	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
109	20241014	120930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	2074377985	662368	61.51	3145	3205	3055	4015	2165	3090	3131.87	0.66	5135	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2263	-105.86	2.81	12	0.90	-29.00	1091.00	5750	20231006	-46.61	2655	20240909	15.63	5090	-39.69	20240109	2655	15.63	20240909	5090	-39.69	20240109	2655	15.63	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
110	20241014	110928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3080	-10	5	-0.32	1825463045	581144	53.96	3145	3205	3070	4015	2165	3090	3141.30	0.66	19902	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2271	-106.21	2.82	12	0.79	-29.00	1091.00	5750	20231006	-46.43	2655	20240909	16.01	5090	-39.49	20240109	2655	16.01	20240909	5090	-39.49	20240109	2655	16.01	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
111	20241014	100930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	55	2	1.78	1295372260	410458	38.11	3145	3205	3115	4015	2165	3090	3156.19	0.66	40516	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2319	-108.45	2.88	12	0.56	-29.00	1091.00	5750	20231006	-45.30	2655	20240909	18.46	5090	-38.21	20240109	2655	18.46	20240909	5090	-38.21	20240109	2655	18.46	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
112	20241014	090933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3155	65	2	2.10	751066815	236935	22.00	3145	3205	3135	4015	2165	3090	3170.49	0.66	40362	3223	3156	3108	3041	2993	3132	3017	74	925	100	2220	5	1	73727108	2326	-108.79	2.89	12	0.32	-29.00	1091.00	5750	20231006	-45.13	2655	20240909	18.83	5090	-38.02	20240109	2655	18.83	20240909	5090	-38.02	20240109	2655	18.83	20240909	4.73	N	214680	100	73 억	483239	N	N	18	N	N
113	20241011	160915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-80	5	-2.52	3282305285	1059073	96.38	3145	3175	3060	4120	2220	3170	3099.12	0.72	-41188	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2278	-106.55	2.83	12	1.44	-29.00	1091.00	5750	20231006	-46.26	2655	20240909	16.38	5090	-39.29	20240109	2655	16.38	20240909	5350	-42.24	20231012	2655	16.38	20240909	4.69	N	214680	100	73 억	533397	N	N	18	N	N
114	20241011	150928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-70	5	-2.21	3092851005	997923	90.81	3145	3175	3060	4120	2220	3170	3099.15	0.72	-40267	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2286	-106.90	2.84	12	1.35	-29.00	1091.00	5750	20231006	-46.09	2655	20240909	16.76	5090	-39.10	20240109	2655	16.76	20240909	5350	-42.06	20231012	2655	16.76	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
115	20241011	140931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-85	5	-2.68	2669542475	861438	78.39	3145	3175	3060	4120	2220	3170	3098.77	0.72	-22810	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2274	-106.38	2.83	12	1.17	-29.00	1091.00	5750	20231006	-46.35	2655	20240909	16.20	5090	-39.39	20240109	2655	16.20	20240909	5350	-42.34	20231012	2655	16.20	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
116	20241011	130931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	-75	5	-2.37	2322369755	748894	68.15	3145	3175	3060	4120	2220	3170	3100.88	0.72	-21904	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2282	-106.72	2.84	12	1.02	-29.00	1091.00	5750	20231006	-46.17	2655	20240909	16.57	5090	-39.19	20240109	2655	16.57	20240909	5350	-42.15	20231012	2655	16.57	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
117	20241011	120924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	-95	5	-3.00	2144211885	691041	62.89	3145	3175	3060	4120	2220	3170	3102.68	0.72	-27442	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2267	-106.03	2.82	12	0.94	-29.00	1091.00	5750	20231006	-46.52	2655	20240909	15.82	5090	-39.59	20240109	2655	15.82	20240909	5350	-42.52	20231012	2655	15.82	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
118	20241011	110925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3080	-90	5	-2.84	1852699100	596314	54.27	3145	3175	3060	4120	2220	3170	3106.71	0.72	-25218	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2271	-106.21	2.82	12	0.81	-29.00	1091.00	5750	20231006	-46.43	2655	20240909	16.01	5090	-39.49	20240109	2655	16.01	20240909	5350	-42.43	20231012	2655	16.01	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
119	20241011	100933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3115	-55	5	-1.74	1098373910	351900	32.02	3145	3175	3080	4120	2220	3170	3120.99	0.72	6616	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2297	-107.41	2.86	12	0.48	-29.00	1091.00	5750	20231006	-45.83	2655	20240909	17.33	5090	-38.80	20240109	2655	17.33	20240909	5350	-41.78	20231012	2655	17.33	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
120	20241011	090930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-30	5	-0.95	324443045	103183	9.39	3145	3175	3120	4120	2220	3170	3143.84	0.72	587	3280	3225	3185	3130	3090	3205	3110	74	950	100	2280	5	1	73727108	2315	-108.28	2.88	12	0.14	-29.00	1091.00	5750	20231006	-45.39	2655	20240909	18.27	5090	-38.31	20240109	2655	18.27	20240909	5350	-41.31	20231012	2655	18.27	20240909	4.69	N	214680	100	73 억	533397	N	N	0	N	N
121	20241010	160949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	-50	5	-1.55	3246659180	1020686	47.49	3210	3240	3145	4185	2255	3220	3180.79	0.67	41954	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2337	-109.31	2.91	12	1.38	-29.00	1091.00	5750	20231006	-44.87	2655	20240909	19.40	5090	-37.72	20240109	2655	19.40	20240909	5690	-44.29	20231010	2655	19.40	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
122	20241010	151005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-60	5	-1.86	2944629190	925021	43.04	3210	3240	3150	4185	2255	3220	3183.22	0.67	34974	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2330	-108.97	2.90	12	1.25	-29.00	1091.00	5750	20231006	-45.04	2655	20240909	19.02	5090	-37.92	20240109	2655	19.02	20240909	5690	-44.46	20231010	2655	19.02	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
123	20241010	140958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-45	5	-1.40	2308108535	723600	33.67	3210	3240	3150	4185	2255	3220	3189.67	0.67	35124	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2341	-109.48	2.91	12	0.98	-29.00	1091.00	5750	20231006	-44.78	2655	20240909	19.59	5090	-37.62	20240109	2655	19.59	20240909	5690	-44.20	20231010	2655	19.59	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
124	20241010	130955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	-35	5	-1.09	1999639980	626359	29.14	3210	3240	3150	4185	2255	3220	3192.39	0.67	-6185	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2348	-109.83	2.92	12	0.85	-29.00	1091.00	5750	20231006	-44.61	2655	20240909	19.96	5090	-37.43	20240109	2655	19.96	20240909	5690	-44.02	20231010	2655	19.96	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
125	20241010	120956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	-25	5	-0.78	1760163840	550992	25.64	3210	3240	3150	4185	2255	3220	3194.44	0.67	-14010	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2356	-110.17	2.93	12	0.75	-29.00	1091.00	5750	20231006	-44.43	2655	20240909	20.34	5090	-37.23	20240109	2655	20.34	20240909	5690	-43.85	20231010	2655	20.34	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
126	20241010	110955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3220	0	3	0.00	1444703680	452088	21.03	3210	3240	3150	4185	2255	3220	3195.51	0.67	-23332	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2374	-111.03	2.95	12	0.61	-29.00	1091.00	5750	20231006	-44.00	2655	20240909	21.28	5090	-36.74	20240109	2655	21.28	20240909	5690	-43.41	20231010	2655	21.28	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
127	20241010	100954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	-30	5	-0.93	1080458115	338401	15.75	3210	3240	3150	4185	2255	3220	3192.66	0.67	-24086	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2352	-110.00	2.92	12	0.46	-29.00	1091.00	5750	20231006	-44.52	2655	20240909	20.15	5090	-37.33	20240109	2655	20.15	20240909	5690	-43.94	20231010	2655	20.15	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
128	20241010	090957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-15	5	-0.47	439656750	137492	6.40	3210	3240	3150	4185	2255	3220	3197.33	0.67	9192	3340	3280	3210	3150	3080	3310	3180	74	965	100	2310	5	1	73727108	2363	-110.52	2.94	12	0.19	-29.00	1091.00	5750	20231006	-44.26	2655	20240909	20.72	5090	-37.03	20240109	2655	20.72	20240909	5690	-43.67	20231010	2655	20.72	20240909	4.41	N	214680	100	73 억	490667	N	N	309	N	N
129	20241008	160947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3220	-55	5	-1.68	6759032925	2105586	9.23	3215	3270	3140	4255	2295	3275	3209.97	0.56	75428	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2374	-111.03	2.95	12	2.86	-29.00	1091.00	6200	20230925	-48.06	2655	20240909	21.28	5090	-36.74	20240109	2655	21.28	20240909	5690	-43.41	20231010	2655	21.28	20240909	4.41	N	214680	100	73 억	415176	N	N	309	N	N
130	20241008	150956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3225	-50	5	-1.53	6395076405	1992602	8.74	3215	3270	3140	4255	2295	3275	3209.35	0.56	93543	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2378	-111.21	2.96	12	2.70	-29.00	1091.00	6200	20230925	-47.98	2655	20240909	21.47	5090	-36.64	20240109	2655	21.47	20240909	5690	-43.32	20231010	2655	21.47	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
131	20241008	140951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	-85	5	-2.60	5554216695	1731098	7.59	3215	3270	3140	4255	2295	3275	3208.42	0.56	80519	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2352	-110.00	2.92	12	2.35	-29.00	1091.00	6200	20230925	-48.55	2655	20240909	20.15	5090	-37.33	20240109	2655	20.15	20240909	5690	-43.94	20231010	2655	20.15	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
132	20241008	130950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	-105	5	-3.21	5275605270	1643630	7.21	3215	3270	3140	4255	2295	3275	3209.65	0.56	62425	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2337	-109.31	2.91	12	2.23	-29.00	1091.00	6200	20230925	-48.87	2655	20240909	19.40	5090	-37.72	20240109	2655	19.40	20240909	5690	-44.29	20231010	2655	19.40	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
133	20241008	120951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	-90	5	-2.75	4325537770	1343877	5.89	3215	3270	3180	4255	2295	3275	3218.62	0.56	9973	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2348	-109.83	2.92	12	1.82	-29.00	1091.00	6200	20230925	-48.63	2655	20240909	19.96	5090	-37.43	20240109	2655	19.96	20240909	5690	-44.02	20231010	2655	19.96	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
134	20241008	110949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-70	5	-2.14	3555335810	1103091	4.84	3215	3270	3200	4255	2295	3275	3222.98	0.56	5540	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2363	-110.52	2.94	12	1.50	-29.00	1091.00	6200	20230925	-48.31	2655	20240909	20.72	5090	-37.03	20240109	2655	20.72	20240909	5690	-43.67	20231010	2655	20.72	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
135	20241008	100951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	-65	5	-1.98	2952441760	915248	4.01	3215	3270	3205	4255	2295	3275	3225.73	0.56	-47384	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2367	-110.69	2.94	12	1.24	-29.00	1091.00	6200	20230925	-48.23	2655	20240909	20.90	5090	-36.94	20240109	2655	20.90	20240909	5690	-43.59	20231010	2655	20.90	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
136	20241008	090951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	-65	5	-1.98	1187467800	368550	1.62	3215	3255	3205	4255	2295	3275	3221.72	0.56	-19603	3691	3482	3251	3042	2811	3587	3147	74	980	100	2350	5	1	73727108	2367	-110.69	2.94	12	0.50	-29.00	1091.00	6200	20230925	-48.23	2655	20240909	20.90	5090	-36.94	20240109	2655	20.90	20240909	5690	-43.59	20231010	2655	20.90	20240909	4.41	N	214680	100	73 억	415176	N	N	68	N	N
137	20241007	161002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3275	305	2	10.27	75310278120	22670123	4268.66	3080	3460	3020	3860	2080	2970	3322.03	0.47	60880	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2415	-112.93	3.00	12	30.75	-29.00	1091.00	6200	20230925	-47.18	2655	20240909	23.35	5090	-35.66	20240109	2655	23.35	20240909	5690	-42.44	20231010	2655	23.35	20240909	4.42	N	214680	100	73 억	345301	N	N	68	N	N
138	20241007	150920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	300	2	10.10	74240302555	22343363	4207.13	3080	3460	3020	3860	2080	2970	3322.70	0.47	63705	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2411	-112.76	3.00	12	30.31	-29.00	1091.00	6200	20230925	-47.26	2655	20240909	23.16	5090	-35.76	20240109	2655	23.16	20240909	5690	-42.53	20231010	2655	23.16	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
139	20241007	140946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	300	2	10.10	72376177865	21771979	4099.54	3080	3460	3020	3860	2080	2970	3324.28	0.47	17842	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2411	-112.76	3.00	12	29.53	-29.00	1091.00	6200	20230925	-47.26	2655	20240909	23.16	5090	-35.76	20240109	2655	23.16	20240909	5690	-42.53	20231010	2655	23.16	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
140	20241007	130918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	315	2	10.61	69231724590	20807674	3917.97	3080	3460	3020	3860	2080	2970	3327.22	0.47	-61420	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2422	-113.28	3.01	12	28.22	-29.00	1091.00	6200	20230925	-47.02	2655	20240909	23.73	5090	-35.46	20240109	2655	23.73	20240909	5690	-42.27	20231010	2655	23.73	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
141	20241007	120950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	280	2	9.43	51278425045	15460948	2911.21	3080	3460	3020	3860	2080	2970	3316.64	0.47	-23837	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2396	-112.07	2.98	12	20.97	-29.00	1091.00	6200	20230925	-47.58	2655	20240909	22.41	5090	-36.15	20240109	2655	22.41	20240909	5690	-42.88	20231010	2655	22.41	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
142	20241007	110905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	395	2	13.30	45139557085	13592503	2559.39	3080	3460	3020	3860	2080	2970	3320.92	0.47	-7010	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2481	-116.03	3.08	12	18.44	-29.00	1091.00	6200	20230925	-45.73	2655	20240909	26.74	5090	-33.89	20240109	2655	26.74	20240909	5690	-40.86	20231010	2655	26.74	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
143	20241007	100901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	330	2	11.11	22917586855	7036576	1324.95	3080	3380	3020	3860	2080	2970	3256.93	0.47	-74851	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2433	-113.79	3.02	12	9.54	-29.00	1091.00	6200	20230925	-46.77	2655	20240909	24.29	5090	-35.17	20240109	2655	24.29	20240909	5690	-42.00	20231010	2655	24.29	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
144	20241007	090939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	80	2	2.69	640495145	209372	39.42	3080	3095	3020	3860	2080	2970	3059.17	0.47	-39839	3076	3022	2971	2917	2866	3050	2945	74	890	100	2130	5	1	73727108	2249	-105.17	2.80	12	0.28	-29.00	1091.00	6200	20230925	-50.81	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	5690	-46.40	20231010	2655	14.88	20240909	4.42	N	214680	100	73 억	345301	N	N	4	N	N
145	20241004	160836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	5	2	0.17	1573545815	529315	23.30	2945	3025	2920	3850	2080	2965	2972.81	0.37	75302	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2190	-102.41	2.72	12	0.72	-29.00	1091.00	6200	20230925	-52.10	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5750	-48.35	20231006	2655	11.86	20240909	4.38	N	214680	100	73 억	269688	N	N	4	N	N
146	20241004	150850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	15	2	0.51	1502858595	505515	22.25	2945	3025	2920	3850	2080	2965	2972.94	0.37	75531	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2197	-102.76	2.73	12	0.69	-29.00	1091.00	6200	20230925	-51.94	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	5750	-48.17	20231006	2655	12.24	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
147	20241004	140837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2975	10	2	0.34	1236314650	416107	18.31	2945	3025	2920	3850	2080	2965	2971.16	0.37	55772	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2193	-102.59	2.73	12	0.56	-29.00	1091.00	6200	20230925	-52.02	2655	20240909	12.05	5090	-41.55	20240109	2655	12.05	20240909	5750	-48.26	20231006	2655	12.05	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
148	20241004	130846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2975	10	2	0.34	1157879415	389733	17.15	2945	3025	2920	3850	2080	2965	2970.97	0.37	59285	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2193	-102.59	2.73	12	0.53	-29.00	1091.00	6200	20230925	-52.02	2655	20240909	12.05	5090	-41.55	20240109	2655	12.05	20240909	5750	-48.26	20231006	2655	12.05	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
149	20241004	120844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	30	2	1.01	936864335	315478	13.88	2945	3025	2920	3850	2080	2965	2969.68	0.37	31719	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2208	-103.28	2.75	12	0.43	-29.00	1091.00	6200	20230925	-51.69	2655	20240909	12.81	5090	-41.16	20240109	2655	12.81	20240909	5750	-47.91	20231006	2655	12.81	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
150	20241004	110839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	15	2	0.51	809234435	272666	12.00	2945	3025	2920	3850	2080	2965	2967.87	0.37	10085	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2197	-102.76	2.73	12	0.37	-29.00	1091.00	6200	20230925	-51.94	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	5750	-48.17	20231006	2655	12.24	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
151	20241004	100839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	-10	5	-0.34	475337770	161379	7.10	2945	2975	2920	3850	2080	2965	2945.40	0.37	10260	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2179	-101.90	2.71	12	0.22	-29.00	1091.00	6200	20230925	-52.34	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5750	-48.61	20231006	2655	11.30	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
152	20241004	090842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2950	-15	5	-0.51	152638470	51667	2.27	2945	2975	2945	3850	2080	2965	2954.14	0.37	6081	3171	3067	2961	2857	2751	3120	2910	74	885	100	2130	5	1	73727108	2175	-101.72	2.70	12	0.07	-29.00	1091.00	6200	20230925	-52.42	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5750	-48.70	20231006	2655	11.11	20240909	4.38	N	214680	100	73 억	269688	N	N	0	N	N
153	20241002	160836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2965	110	2	3.85	6774137830	2261628	445.43	2885	3065	2855	3710	2000	2855	2995.50	0.32	30529	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2186	-102.24	2.72	12	3.07	-29.00	1091.00	6200	20230925	-52.18	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	5750	-48.43	20231006	2655	11.68	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
154	20241002	150846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	100	2	3.50	6626093770	2211651	435.59	2885	3065	2855	3710	2000	2855	2996.25	0.32	23780	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2179	-101.90	2.71	12	3.00	-29.00	1091.00	6200	20230925	-52.34	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5750	-48.61	20231006	2655	11.30	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
155	20241002	140846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	115	2	4.03	6306325515	2103505	414.29	2885	3065	2855	3710	2000	2855	2998.28	0.32	-11466	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2190	-102.41	2.72	12	2.85	-29.00	1091.00	6200	20230925	-52.10	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5750	-48.35	20231006	2655	11.86	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
156	20241002	130836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	130	2	4.55	6153450625	2052017	404.15	2885	3065	2855	3710	2000	2855	2999.01	0.32	-13181	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2201	-102.93	2.74	12	2.78	-29.00	1091.00	6200	20230925	-51.85	2655	20240909	12.43	5090	-41.36	20240109	2655	12.43	20240909	5750	-48.09	20231006	2655	12.43	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
157	20241002	120836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2960	105	2	3.68	5867271580	1955539	385.15	2885	3065	2855	3710	2000	2855	3000.63	0.32	-43075	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2182	-102.07	2.71	12	2.65	-29.00	1091.00	6200	20230925	-52.26	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	5750	-48.52	20231006	2655	11.49	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
158	20241002	110827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	115	2	4.03	5417273655	1803929	355.29	2885	3065	2855	3710	2000	2855	3003.37	0.32	-33141	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2190	-102.41	2.72	12	2.45	-29.00	1091.00	6200	20230925	-52.10	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5750	-48.35	20231006	2655	11.86	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
159	20241002	100824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	150	2	5.25	2718703540	910613	179.35	2885	3050	2855	3710	2000	2855	2986.15	0.32	59548	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2215	-103.62	2.75	12	1.24	-29.00	1091.00	6200	20230925	-51.53	2655	20240909	13.18	5090	-40.96	20240109	2655	13.18	20240909	5750	-47.74	20231006	2655	13.18	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N
160	20241002	090824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	15	2	0.53	215998430	74749	14.72	2885	2925	2855	3710	2000	2855	2891.59	0.32	-8300	3005	2930	2890	2815	2775	2910	2795	74	855	100	2050	5	1	73727108	2116	-98.97	2.63	12	0.10	-29.00	1091.00	6200	20230925	-53.71	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	5750	-50.09	20231006	2655	8.10	20240909	4.38	N	214680	100	73 억	239373	N	N	80	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History