KissMeData/039840/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	130	2	0.78	618652390	37267	97.72	16420	16750	16320	21500	11600	16570	16600.54	13.88	1292	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2502	79.90	1.13	12	0.25	209.00	14809.00	25600	20231108	-34.77	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	25600	-34.77	20231108	15350	8.79	20240813	2.72	N	039840	500	79 억	2078742	N	N	639	N	N
3	20241031	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	-50	5	-0.30	551243770	33219	87.10	16420	16750	16320	21500	11600	16570	16594.23	13.88	1260	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2475	79.04	1.12	12	0.22	209.00	14809.00	25600	20231108	-35.47	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	25600	-35.47	20231108	15350	7.62	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
4	20241031	140522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16580	10	2	0.06	348264100	20997	55.06	16420	16720	16320	21500	11600	16570	16586.37	13.88	448	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2484	79.33	1.12	12	0.14	209.00	14809.00	25600	20231108	-35.23	15350	20240813	8.01	24100	-31.20	20240103	15350	8.01	20240813	25600	-35.23	20231108	15350	8.01	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
5	20241031	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	130	2	0.78	317281750	19127	50.15	16420	16720	16320	21500	11600	16570	16588.16	13.88	503	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2502	79.90	1.13	12	0.13	209.00	14809.00	25600	20231108	-34.77	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	25600	-34.77	20231108	15350	8.79	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
6	20241031	120520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16650	80	2	0.48	258388760	15597	40.90	16420	16720	16320	21500	11600	16570	16566.57	13.88	541	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2494	79.67	1.12	12	0.10	209.00	14809.00	25600	20231108	-34.96	15350	20240813	8.47	24100	-30.91	20240103	15350	8.47	20240813	25600	-34.96	20231108	15350	8.47	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
7	20241031	110522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16670	100	2	0.60	190273300	11495	30.14	16420	16720	16320	21500	11600	16570	16552.70	13.88	1172	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2497	79.76	1.13	12	0.08	209.00	14809.00	25600	20231108	-34.88	15350	20240813	8.60	24100	-30.83	20240103	15350	8.60	20240813	25600	-34.88	20231108	15350	8.60	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
8	20241031	100521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-100	5	-0.60	60506350	3683	9.66	16420	16570	16320	21500	11600	16570	16428.55	13.88	-793	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2467	78.80	1.11	12	0.02	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
9	20241031	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	-170	5	-1.03	2546730	155	0.41	16420	16570	16400	21500	11600	16570	16430.52	13.88	-81	16763	16666	16543	16446	16323	16715	16495	79	4930	500	11590	10	1	14981755	2457	78.47	1.11	12	0.00	209.00	14809.00	25600	20231108	-35.94	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	25600	-35.94	20231108	15350	6.84	20240813	2.72	N	039840	500	79 억	2078742	N	N	0	N	N
10	20241030	160517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16570	0	3	0.00	629909000	38136	78.21	16530	16640	16420	21500	11600	16570	16517.44	13.86	1793	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2482	79.28	1.12	12	0.25	209.00	14809.00	25600	20231108	-35.27	15350	20240813	7.95	24100	-31.24	20240103	15350	7.95	20240813	25600	-35.27	20231108	15350	7.95	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
11	20241030	150529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16590	20	2	0.12	591188660	35799	73.42	16530	16640	16420	21500	11600	16570	16514.11	13.86	2311	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2485	79.38	1.12	12	0.24	209.00	14809.00	25600	20231108	-35.20	15350	20240813	8.08	24100	-31.16	20240103	15350	8.08	20240813	25600	-35.20	20231108	15350	8.08	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
12	20241030	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16440	-130	5	-0.78	373578220	22648	46.45	16530	16620	16420	21500	11600	16570	16494.98	13.86	4950	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2463	78.66	1.11	12	0.15	209.00	14809.00	25600	20231108	-35.78	15350	20240813	7.10	24100	-31.78	20240103	15350	7.10	20240813	25600	-35.78	20231108	15350	7.10	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
13	20241030	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16530	-40	5	-0.24	334358160	20265	41.56	16530	16620	16420	21500	11600	16570	16499.29	13.86	4767	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2476	79.09	1.12	12	0.14	209.00	14809.00	25600	20231108	-35.43	15350	20240813	7.69	24100	-31.41	20240103	15350	7.69	20240813	25600	-35.43	20231108	15350	7.69	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
14	20241030	120528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-100	5	-0.60	282913680	17140	35.15	16530	16620	16420	21500	11600	16570	16506.05	13.86	3560	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2467	78.80	1.11	12	0.11	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
15	20241030	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-100	5	-0.60	242723730	14706	30.16	16530	16620	16420	21500	11600	16570	16505.08	13.86	3297	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2467	78.80	1.11	12	0.10	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
16	20241030	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	-80	5	-0.48	184290130	11157	22.88	16530	16620	16420	21500	11600	16570	16517.89	13.86	1460	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2470	78.90	1.11	12	0.07	209.00	14809.00	25600	20231108	-35.59	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	25600	-35.59	20231108	15350	7.43	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
17	20241030	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16570	0	3	0.00	53796260	3254	6.67	16530	16570	16470	21500	11600	16570	16532.35	13.86	52	16936	16752	16386	16202	15836	16845	16295	79	4930	500	11590	10	1	14981755	2482	79.28	1.12	12	0.02	209.00	14809.00	25600	20231108	-35.27	15350	20240813	7.95	24100	-31.24	20240103	15350	7.95	20240813	25600	-35.27	20231108	15350	7.95	20240813	2.73	N	039840	500	79 억	2076919	N	N	8	N	N
18	20241029	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16570	370	2	2.28	798777360	48690	235.59	16200	16570	16020	21050	11340	16200	16405.37	13.79	10973	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2482	79.28	1.12	12	0.32	209.00	14809.00	25600	20231108	-35.27	15350	20240813	7.95	24100	-31.24	20240103	15350	7.95	20240813	25600	-35.27	20231108	15350	7.95	20240813	2.71	N	039840	500	79 억	2066461	N	N	8	N	N
19	20241029	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	230	2	1.42	687663530	41953	203.00	16200	16520	16020	21050	11340	16200	16391.28	13.79	10626	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2462	78.61	1.11	12	0.28	209.00	14809.00	25600	20231108	-35.82	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	25600	-35.82	20231108	15350	7.04	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
20	20241029	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	230	2	1.42	507326090	30995	149.97	16200	16480	16020	21050	11340	16200	16368.00	13.79	8453	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2462	78.61	1.11	12	0.21	209.00	14809.00	25600	20231108	-35.82	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	25600	-35.82	20231108	15350	7.04	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
21	20241029	130506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16420	220	2	1.36	394866650	24151	116.86	16200	16470	16020	21050	11340	16200	16349.91	13.79	6068	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2460	78.56	1.11	12	0.16	209.00	14809.00	25600	20231108	-35.86	15350	20240813	6.97	24100	-31.87	20240103	15350	6.97	20240813	25600	-35.86	20231108	15350	6.97	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
22	20241029	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	160	2	0.99	336623680	20606	99.70	16200	16440	16020	21050	11340	16200	16336.20	13.79	6697	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2451	78.28	1.10	12	0.14	209.00	14809.00	25600	20231108	-36.09	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	25600	-36.09	20231108	15350	6.58	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
23	20241029	110520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	200	2	1.23	286281180	17524	84.79	16200	16440	16020	21050	11340	16200	16336.52	13.79	6736	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2457	78.47	1.11	12	0.12	209.00	14809.00	25600	20231108	-35.94	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	25600	-35.94	20231108	15350	6.84	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
24	20241029	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	160	2	0.99	150236300	9221	44.62	16200	16380	16020	21050	11340	16200	16292.84	13.79	4490	16533	16366	16113	15946	15693	16450	16030	79	4850	500	11340	10	1	14981755	2451	78.28	1.10	12	0.06	209.00	14809.00	25600	20231108	-36.09	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	25600	-36.09	20231108	15350	6.58	20240813	2.71	N	039840	500	79 억	2066461	N	N	0	N	N
25	20241028	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	230	2	1.44	332675400	20667	63.84	15860	16280	15860	20750	11180	15970	16096.84	13.83	419	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2427	77.51	1.09	12	0.14	209.00	14809.00	25600	20231108	-36.72	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	25600	-36.72	20231108	15350	5.54	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
26	20241028	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	150	2	0.94	310214040	19278	59.55	15860	16280	15860	20750	11180	15970	16091.61	13.83	694	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2415	77.13	1.09	12	0.13	209.00	14809.00	25600	20231108	-37.03	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	25600	-37.03	20231108	15350	5.02	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
27	20241028	140508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	40	2	0.25	185446380	11576	35.76	15860	16160	15860	20750	11180	15970	16019.90	13.83	-291	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2399	76.60	1.08	12	0.08	209.00	14809.00	25600	20231108	-37.46	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	25600	-37.46	20231108	15350	4.30	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
28	20241028	130504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	150	2	0.94	158148320	9880	30.52	15860	16150	15860	20750	11180	15970	16006.91	13.83	-613	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2415	77.13	1.09	12	0.07	209.00	14809.00	25600	20231108	-37.03	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	25600	-37.03	20231108	15350	5.02	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
29	20241028	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	110	2	0.69	129796620	8120	25.08	15860	16090	15860	20750	11180	15970	15984.81	13.83	-869	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2409	76.94	1.09	12	0.05	209.00	14809.00	25600	20231108	-37.19	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	25600	-37.19	20231108	15350	4.76	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
30	20241028	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	40	2	0.25	97000450	6074	18.76	15860	16090	15860	20750	11180	15970	15969.78	13.83	-1497	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2399	76.60	1.08	12	0.04	209.00	14809.00	25600	20231108	-37.46	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	25600	-37.46	20231108	15350	4.30	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
31	20241028	100502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15930	-40	5	-0.25	42754670	2683	8.29	15860	16000	15860	20750	11180	15970	15935.40	13.83	-387	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2387	76.22	1.08	12	0.02	209.00	14809.00	25600	20231108	-37.77	15350	20240813	3.78	24100	-33.90	20240103	15350	3.78	20240813	25600	-37.77	20231108	15350	3.78	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
32	20241028	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-110	5	-0.69	888160	56	0.17	15860	15860	15860	20750	11180	15970	15860.00	13.83	-8	16176	16072	15906	15802	15636	16105	15835	79	4780	500	11170	10	1	14981755	2376	75.89	1.07	12	0.00	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	25600	-38.05	20231108	15350	3.32	20240813	2.80	N	039840	500	79 억	2071781	N	N	0	N	N
33	20241025	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15970	-10	5	-0.06	513727450	32351	62.57	15970	16010	15740	20750	11190	15980	15879.72	13.88	-3877	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2393	76.41	1.08	12	0.22	209.00	14809.00	25600	20231108	-37.62	15350	20240813	4.04	24100	-33.73	20240103	15350	4.04	20240813	25600	-37.62	20231108	15350	4.04	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
34	20241025	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15830	-150	5	-0.94	447654130	28198	54.54	15970	16010	15740	20750	11190	15980	15875.39	13.88	-3433	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2372	75.74	1.07	12	0.19	209.00	14809.00	25600	20231108	-38.16	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	25600	-38.16	20231108	15350	3.13	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
35	20241025	140504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-90	5	-0.56	258617140	16304	31.53	15970	15980	15740	20750	11190	15980	15862.19	13.88	-1133	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2381	76.03	1.07	12	0.11	209.00	14809.00	25600	20231108	-37.93	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	25600	-37.93	20231108	15350	3.52	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
36	20241025	130506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-80	5	-0.50	214918930	13547	26.20	15970	15980	15740	20750	11190	15980	15864.69	13.88	-1141	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2382	76.08	1.07	12	0.09	209.00	14809.00	25600	20231108	-37.89	15350	20240813	3.58	24100	-34.02	20240103	15350	3.58	20240813	25600	-37.89	20231108	15350	3.58	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
37	20241025	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-120	5	-0.75	183064200	11540	22.32	15970	15980	15740	20750	11190	15980	15863.45	13.88	-782	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2376	75.89	1.07	12	0.08	209.00	14809.00	25600	20231108	-38.05	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	25600	-38.05	20231108	15350	3.32	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
38	20241025	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15880	-100	5	-0.63	152787360	9627	18.62	15970	15980	15740	20750	11190	15980	15870.71	13.88	-483	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2379	75.98	1.07	12	0.06	209.00	14809.00	25600	20231108	-37.97	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	25600	-37.97	20231108	15350	3.45	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
39	20241025	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15930	-50	5	-0.31	77567750	4888	9.45	15970	15980	15740	20750	11190	15980	15869.02	13.88	-880	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2387	76.22	1.08	12	0.03	209.00	14809.00	25600	20231108	-37.77	15350	20240813	3.78	24100	-33.90	20240103	15350	3.78	20240813	25600	-37.77	20231108	15350	3.78	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
40	20241025	090504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15810	-170	5	-1.06	9745760	615	1.19	15970	15970	15740	20750	11190	15980	15846.76	13.88	-121	16340	16160	16000	15820	15660	16080	15740	79	4770	500	11180	10	1	14981755	2369	75.65	1.07	12	0.00	209.00	14809.00	25600	20231108	-38.24	15350	20240813	3.00	24100	-34.40	20240103	15350	3.00	20240813	25600	-38.24	20231108	15350	3.00	20240813	2.83	N	039840	500	79 억	2079464	N	N	13	N	N
41	20241024	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15980	-200	5	-1.24	822625930	51537	101.52	16180	16180	15840	21000	11330	16180	15961.85	13.94	-1312	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2394	76.46	1.08	12	0.34	209.00	14809.00	25600	20231108	-37.58	15350	20240813	4.10	24100	-33.69	20240103	15350	4.10	20240813	25600	-37.58	20231108	15350	4.10	20240813	2.92	N	039840	500	79 억	2088814	N	N	13	N	N
42	20241024	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	-240	5	-1.48	755492810	47326	93.23	16180	16180	15840	21000	11330	16180	15963.59	13.94	-1248	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2388	76.27	1.08	12	0.32	209.00	14809.00	25600	20231108	-37.73	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	25600	-37.73	20231108	15350	3.84	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
43	20241024	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15920	-260	5	-1.61	439060940	27521	54.21	16180	16180	15840	21000	11330	16180	15953.67	13.94	-1975	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2385	76.17	1.08	12	0.18	209.00	14809.00	25600	20231108	-37.81	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	25600	-37.81	20231108	15350	3.71	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
44	20241024	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15920	-260	5	-1.61	403964340	25317	49.87	16180	16180	15840	21000	11330	16180	15956.25	13.94	-1509	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2385	76.17	1.08	12	0.17	209.00	14809.00	25600	20231108	-37.81	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	25600	-37.81	20231108	15350	3.71	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
45	20241024	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16000	-180	5	-1.11	336775960	21111	41.59	16180	16180	15840	21000	11330	16180	15952.63	13.94	-245	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2397	76.56	1.08	12	0.14	209.00	14809.00	25600	20231108	-37.50	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	25600	-37.50	20231108	15350	4.23	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
46	20241024	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15950	-230	5	-1.42	231610440	14522	28.61	16180	16180	15840	21000	11330	16180	15948.94	13.94	-3295	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2390	76.32	1.08	12	0.10	209.00	14809.00	25600	20231108	-37.70	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	25600	-37.70	20231108	15350	3.91	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
47	20241024	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15940	-240	5	-1.48	122608850	7679	15.13	16180	16180	15840	21000	11330	16180	15966.77	13.94	-1906	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2388	76.27	1.08	12	0.05	209.00	14809.00	25600	20231108	-37.73	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	25600	-37.73	20231108	15350	3.84	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
48	20241024	090536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	-10	5	-0.06	323520	20	0.04	16180	16180	16170	21000	11330	16180	16176.00	13.94	-1	16420	16300	16060	15940	15700	16360	16000	79	4820	500	11320	10	1	14981755	2423	77.37	1.09	12	0.00	209.00	14809.00	25600	20231108	-36.84	15350	20240813	5.34	24100	-32.90	20240103	15350	5.34	20240813	25600	-36.84	20231108	15350	5.34	20240813	2.92	N	039840	500	79 억	2088814	N	N	2	N	N
49	20241023	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	190	2	1.19	814196580	50762	65.93	16000	16180	15820	20750	11200	15990	16039.49	13.99	1097	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2424	77.42	1.09	12	0.34	209.00	14809.00	25600	20231108	-36.80	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	25600	-36.80	20231108	15350	5.41	20240813	2.88	N	039840	500	79 억	2095578	N	N	2	N	N
50	20241023	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	100	2	0.63	762272080	47538	61.75	16000	16180	15820	20750	11200	15990	16035.01	13.99	2293	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2411	76.99	1.09	12	0.32	209.00	14809.00	25600	20231108	-37.15	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	25600	-37.15	20231108	15350	4.82	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
51	20241023	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	0	3	0.00	419879670	26260	34.11	16000	16160	15820	20750	11200	15990	15989.32	13.99	1052	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2396	76.51	1.08	12	0.18	209.00	14809.00	25600	20231108	-37.54	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	25600	-37.54	20231108	15350	4.17	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
52	20241023	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-30	5	-0.19	219686120	13791	17.91	16000	16050	15820	20750	11200	15990	15929.67	13.99	-3273	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2391	76.36	1.08	12	0.09	209.00	14809.00	25600	20231108	-37.66	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	25600	-37.66	20231108	15350	3.97	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
53	20241023	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-90	5	-0.56	204277940	12826	16.66	16000	16050	15820	20750	11200	15990	15926.86	13.99	-3040	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2382	76.08	1.07	12	0.09	209.00	14809.00	25600	20231108	-37.89	15350	20240813	3.58	24100	-34.02	20240103	15350	3.58	20240813	25600	-37.89	20231108	15350	3.58	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
54	20241023	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-100	5	-0.63	153414570	9624	12.50	16000	16050	15820	20750	11200	15990	15940.83	13.99	-3029	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2381	76.03	1.07	12	0.06	209.00	14809.00	25600	20231108	-37.93	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	25600	-37.93	20231108	15350	3.52	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
55	20241023	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15910	-80	5	-0.50	95667940	5995	7.79	16000	16050	15820	20750	11200	15990	15957.95	13.99	-2105	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2384	76.12	1.07	12	0.04	209.00	14809.00	25600	20231108	-37.85	15350	20240813	3.65	24100	-33.98	20240103	15350	3.65	20240813	25600	-37.85	20231108	15350	3.65	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
56	20241023	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	0	3	0.00	6285130	393	0.51	16000	16000	15850	20750	11200	15990	15992.70	13.99	-39	16656	16322	15896	15562	15136	16110	15350	79	4760	500	11190	10	1	14981755	2396	76.51	1.08	12	0.00	209.00	14809.00	25600	20231108	-37.54	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	25600	-37.54	20231108	15350	4.17	20240813	2.88	N	039840	500	79 억	2095578	N	N	80	N	N
57	20241022	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	-480	5	-2.91	1218353640	76968	95.57	16220	16230	15470	21400	11530	16470	15829.29	14.04	-5843	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2396	76.51	1.08	12	0.51	209.00	14809.00	25600	20231108	-37.54	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	25600	-37.54	20231108	15350	4.17	20240813	2.92	N	039840	500	79 억	2102731	N	N	80	N	N
58	20241022	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-570	5	-3.46	1177377220	74401	92.39	16220	16230	15470	21400	11530	16470	15824.74	14.04	-5522	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2382	76.08	1.07	12	0.50	209.00	14809.00	25600	20231108	-37.89	15350	20240813	3.58	24100	-34.02	20240103	15350	3.58	20240813	25600	-37.89	20231108	15350	3.58	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
59	20241022	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-680	5	-4.13	974712470	61693	76.61	16220	16230	15470	21400	11530	16470	15799.39	14.04	-4338	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2366	75.55	1.07	12	0.41	209.00	14809.00	25600	20231108	-38.32	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	25600	-38.32	20231108	15350	2.87	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
60	20241022	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15770	-700	5	-4.25	946408540	59902	74.38	16220	16230	15470	21400	11530	16470	15799.27	14.04	-4413	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2363	75.45	1.06	12	0.40	209.00	14809.00	25600	20231108	-38.40	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	25600	-38.40	20231108	15350	2.74	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
61	20241022	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15720	-750	5	-4.55	918882630	58154	72.21	16220	16230	15470	21400	11530	16470	15800.84	14.04	-3897	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2355	75.22	1.06	12	0.39	209.00	14809.00	25600	20231108	-38.59	15350	20240813	2.41	24100	-34.77	20240103	15350	2.41	20240813	25600	-38.59	20231108	15350	2.41	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
62	20241022	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15720	-750	5	-4.55	815408060	51583	64.05	16220	16230	15470	21400	11530	16470	15807.68	14.04	-4208	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2355	75.22	1.06	12	0.34	209.00	14809.00	25600	20231108	-38.59	15350	20240813	2.41	24100	-34.77	20240103	15350	2.41	20240813	25600	-38.59	20231108	15350	2.41	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
63	20241022	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15740	-730	5	-4.43	476818660	29887	37.11	16220	16230	15700	21400	11530	16470	15954.03	14.04	-5333	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2358	75.31	1.06	12	0.20	209.00	14809.00	25600	20231108	-38.52	15350	20240813	2.54	24100	-34.69	20240103	15350	2.54	20240813	25600	-38.52	20231108	15350	2.54	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
64	20241022	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-330	5	-2.00	50851920	3151	3.91	16220	16230	16000	21400	11530	16470	16138.24	14.04	-917	17603	17036	16623	16056	15643	16830	15850	79	4930	500	11520	10	1	14981755	2418	77.22	1.09	12	0.02	209.00	14809.00	25600	20231108	-36.95	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	25600	-36.95	20231108	15350	5.15	20240813	2.92	N	039840	500	79 억	2102731	N	N	0	N	N
65	20241021	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-720	5	-4.19	1323659120	80054	114.85	17060	17190	16210	22300	12040	17190	16534.59	14.28	-28043	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2467	78.80	1.11	12	0.53	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
66	20241021	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-760	5	-4.42	1243934150	75204	107.90	17060	17190	16210	22300	12040	17190	16540.80	14.28	-27020	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2462	78.61	1.11	12	0.50	209.00	14809.00	25600	20231108	-35.82	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	25600	-35.82	20231108	15350	7.04	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
67	20241021	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-720	5	-4.19	1071262830	64743	92.89	17060	17190	16210	22300	12040	17190	16546.39	14.28	-22502	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2467	78.80	1.11	12	0.43	209.00	14809.00	25600	20231108	-35.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	25600	-35.66	20231108	15350	7.30	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
68	20241021	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	-690	5	-4.01	949815020	57384	82.33	17060	17190	16210	22300	12040	17190	16551.91	14.28	-18964	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2472	78.95	1.11	12	0.38	209.00	14809.00	25600	20231108	-35.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	25600	-35.55	20231108	15350	7.49	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
69	20241021	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16440	-750	5	-4.36	908241970	54858	78.70	17060	17190	16210	22300	12040	17190	16556.24	14.28	-18862	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2463	78.66	1.11	12	0.37	209.00	14809.00	25600	20231108	-35.78	15350	20240813	7.10	24100	-31.78	20240103	15350	7.10	20240813	25600	-35.78	20231108	15350	7.10	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
70	20241021	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	-950	5	-5.53	793471940	47816	68.60	17060	17190	16240	22300	12040	17190	16594.28	14.28	-15620	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2433	77.70	1.10	12	0.32	209.00	14809.00	25600	20231108	-36.56	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	25600	-36.56	20231108	15350	5.80	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
71	20241021	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-470	5	-2.73	286116350	16948	24.32	17060	17190	16700	22300	12040	17190	16882.01	14.28	-5653	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2505	80.00	1.13	12	0.11	209.00	14809.00	25600	20231108	-34.69	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	25600	-34.69	20231108	15350	8.93	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
72	20241021	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17070	-120	5	-0.70	4941390	290	0.42	17060	17070	17010	22300	12040	17190	17039.28	14.28	54	17663	17426	17203	16966	16743	17545	17085	79	5110	500	12030	10	1	14981755	2557	81.67	1.15	12	0.00	209.00	14809.00	25600	20231108	-33.32	15350	20240813	11.21	24100	-29.17	20240103	15350	11.21	20240813	25600	-33.32	20231108	15350	11.21	20240813	2.95	N	039840	500	79 억	2140003	N	N	193	N	N
73	20241018	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17190	90	2	0.53	1192752180	69469	185.44	17100	17440	16980	22200	11970	17100	17169.44	14.28	109	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2575	82.25	1.16	12	0.46	209.00	14809.00	25600	20231108	-32.85	15350	20240813	11.99	24100	-28.67	20240103	15350	11.99	20240813	25600	-32.85	20231108	15350	11.99	20240813	2.94	N	039840	500	79 억	2139483	N	N	193	N	N
74	20241018	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17140	40	2	0.23	1146997380	66805	178.33	17100	17440	16980	22200	11970	17100	17169.33	14.28	540	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2568	82.01	1.16	12	0.45	209.00	14809.00	25600	20231108	-33.05	15350	20240813	11.66	24100	-28.88	20240103	15350	11.66	20240813	25600	-33.05	20231108	15350	11.66	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
75	20241018	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17020	-80	5	-0.47	814792070	47453	126.67	17100	17440	16980	22200	11970	17100	17170.51	14.28	2597	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2550	81.44	1.15	12	0.32	209.00	14809.00	25600	20231108	-33.52	15350	20240813	10.88	24100	-29.38	20240103	15350	10.88	20240813	25600	-33.52	20231108	15350	10.88	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
76	20241018	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17060	-40	5	-0.23	783055280	45589	121.69	17100	17440	17020	22200	11970	17100	17176.41	14.28	3087	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2556	81.63	1.15	12	0.30	209.00	14809.00	25600	20231108	-33.36	15350	20240813	11.14	24100	-29.21	20240103	15350	11.14	20240813	25600	-33.36	20231108	15350	11.14	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
77	20241018	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17090	-10	5	-0.06	708430310	41213	110.01	17100	17440	17030	22200	11970	17100	17189.49	14.28	4923	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2560	81.77	1.15	12	0.28	209.00	14809.00	25600	20231108	-33.24	15350	20240813	11.34	24100	-29.09	20240103	15350	11.34	20240813	25600	-33.24	20231108	15350	11.34	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
78	20241018	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17260	160	2	0.94	564099610	32776	87.49	17100	17440	17030	22200	11970	17100	17210.75	14.28	5250	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2586	82.58	1.17	12	0.22	209.00	14809.00	25600	20231108	-32.58	15350	20240813	12.44	24100	-28.38	20240103	15350	12.44	20240813	25600	-32.58	20231108	15350	12.44	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
79	20241018	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17190	90	2	0.53	313428670	18164	48.49	17100	17440	17030	22200	11970	17100	17255.49	14.28	6303	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2575	82.25	1.16	12	0.12	209.00	14809.00	25600	20231108	-32.85	15350	20240813	11.99	24100	-28.67	20240103	15350	11.99	20240813	25600	-32.85	20231108	15350	11.99	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
80	20241018	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17030	-70	5	-0.41	10674560	625	1.67	17100	17160	17030	22200	11970	17100	17079.30	14.28	-39	17486	17292	17096	16902	16706	17195	16805	79	5100	500	11970	10	1	14981755	2551	81.48	1.15	12	0.00	209.00	14809.00	25600	20231108	-33.48	15350	20240813	10.94	24100	-29.34	20240103	15350	10.94	20240813	25600	-33.48	20231108	15350	10.94	20240813	2.94	N	039840	500	79 억	2139483	N	N	647	N	N
81	20241017	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17100	-190	5	-1.10	638636130	37458	87.66	17290	17290	16900	22450	12110	17290	17049.39	14.32	-7359	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2562	81.82	1.15	12	0.25	209.00	14809.00	26250	20231010	-34.86	15350	20240813	11.40	24100	-29.05	20240103	15350	11.40	20240813	25600	-33.20	20231108	15350	11.40	20240813	2.91	N	039840	500	79 억	2145146	N	N	647	N	N
82	20241017	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17020	-270	5	-1.56	553793810	32489	76.03	17290	17290	16900	22450	12110	17290	17045.58	14.32	-5386	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2550	81.44	1.15	12	0.22	209.00	14809.00	26250	20231010	-35.16	15350	20240813	10.88	24100	-29.38	20240103	15350	10.88	20240813	25600	-33.52	20231108	15350	10.88	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
83	20241017	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17140	-150	5	-0.87	337451640	19821	46.38	17290	17290	16900	22450	12110	17290	17024.96	14.32	-2353	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2568	82.01	1.16	12	0.13	209.00	14809.00	26250	20231010	-34.70	15350	20240813	11.66	24100	-28.88	20240103	15350	11.66	20240813	25600	-33.05	20231108	15350	11.66	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
84	20241017	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16980	-310	5	-1.79	277294330	16296	38.13	17290	17290	16900	22450	12110	17290	17016.10	14.32	-2136	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2544	81.24	1.15	12	0.11	209.00	14809.00	26250	20231010	-35.31	15350	20240813	10.62	24100	-29.54	20240103	15350	10.62	20240813	25600	-33.67	20231108	15350	10.62	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
85	20241017	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17010	-280	5	-1.62	221961840	13045	30.53	17290	17290	16900	22450	12110	17290	17015.09	14.32	-2230	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2548	81.39	1.15	12	0.09	209.00	14809.00	26250	20231010	-35.20	15350	20240813	10.81	24100	-29.42	20240103	15350	10.81	20240813	25600	-33.55	20231108	15350	10.81	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
86	20241017	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17030	-260	5	-1.50	185521030	10903	25.51	17290	17290	16900	22450	12110	17290	17015.59	14.32	-3211	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2551	81.48	1.15	12	0.07	209.00	14809.00	26250	20231010	-35.12	15350	20240813	10.94	24100	-29.34	20240103	15350	10.94	20240813	25600	-33.48	20231108	15350	10.94	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
87	20241017	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16950	-340	5	-1.97	135675080	7969	18.65	17290	17290	16900	22450	12110	17290	17025.36	14.32	-2147	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2539	81.10	1.14	12	0.05	209.00	14809.00	26250	20231010	-35.43	15350	20240813	10.42	24100	-29.67	20240103	15350	10.42	20240813	25600	-33.79	20231108	15350	10.42	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
88	20241017	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17160	-130	5	-0.75	4395620	255	0.60	17290	17290	17150	22450	12110	17290	17237.73	14.32	-63	17730	17510	17260	17040	16790	17385	16915	79	5160	500	12100	10	1	14981755	2571	82.11	1.16	12	0.00	209.00	14809.00	26250	20231010	-34.63	15350	20240813	11.79	24100	-28.80	20240103	15350	11.79	20240813	25600	-32.97	20231108	15350	11.79	20240813	2.91	N	039840	500	79 억	2145146	N	N	0	N	N
89	20241016	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17290	-50	5	-0.29	734616450	42727	40.82	17480	17480	17010	22500	12140	17340	17193.25	14.44	-17615	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2590	82.73	1.17	12	0.29	209.00	14809.00	26350	20231006	-34.38	15350	20240813	12.64	24100	-28.26	20240103	15350	12.64	20240813	25600	-32.46	20231108	15350	12.64	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
90	20241016	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17200	-140	5	-0.81	713383860	41498	39.65	17480	17480	17010	22500	12140	17340	17190.80	14.44	-17530	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2577	82.30	1.16	12	0.28	209.00	14809.00	26350	20231006	-34.72	15350	20240813	12.05	24100	-28.63	20240103	15350	12.05	20240813	25600	-32.81	20231108	15350	12.05	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
91	20241016	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17240	-100	5	-0.58	488517980	28493	27.22	17480	17480	17010	22500	12140	17340	17145.19	14.44	-11029	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2583	82.49	1.16	12	0.19	209.00	14809.00	26350	20231006	-34.57	15350	20240813	12.31	24100	-28.46	20240103	15350	12.31	20240813	25600	-32.66	20231108	15350	12.31	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
92	20241016	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17100	-240	5	-1.38	322013300	18807	17.97	17480	17480	17010	22500	12140	17340	17121.99	14.44	-7988	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2562	81.82	1.15	12	0.13	209.00	14809.00	26350	20231006	-35.10	15350	20240813	11.40	24100	-29.05	20240103	15350	11.40	20240813	25600	-33.20	20231108	15350	11.40	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
93	20241016	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17160	-180	5	-1.04	275075200	16066	15.35	17480	17480	17010	22500	12140	17340	17121.57	14.44	-6831	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2571	82.11	1.16	12	0.11	209.00	14809.00	26350	20231006	-34.88	15350	20240813	11.79	24100	-28.80	20240103	15350	11.79	20240813	25600	-32.97	20231108	15350	11.79	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
94	20241016	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17080	-260	5	-1.50	234886660	13718	13.11	17480	17480	17010	22500	12140	17340	17122.51	14.44	-5717	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2559	81.72	1.15	12	0.09	209.00	14809.00	26350	20231006	-35.18	15350	20240813	11.27	24100	-29.13	20240103	15350	11.27	20240813	25600	-33.28	20231108	15350	11.27	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
95	20241016	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17160	-180	5	-1.04	161364310	9428	9.01	17480	17480	17010	22500	12140	17340	17115.43	14.44	-3437	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2571	82.11	1.16	12	0.06	209.00	14809.00	26350	20231006	-34.88	15350	20240813	11.79	24100	-28.80	20240103	15350	11.79	20240813	25600	-32.97	20231108	15350	11.79	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
96	20241016	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17070	-270	5	-1.56	31454120	1826	1.74	17480	17480	17070	22500	12140	17340	17225.70	14.44	-1050	17833	17586	17133	16886	16433	17710	17010	79	5160	500	12130	10	1	14981755	2557	81.67	1.15	12	0.01	209.00	14809.00	26350	20231006	-35.22	15350	20240813	11.21	24100	-29.17	20240103	15350	11.21	20240813	25600	-33.32	20231108	15350	11.21	20240813	2.91	N	039840	500	79 억	2162733	N	N	0	N	N
97	20241015	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17340	660	2	3.96	1782214760	104530	309.56	16680	17380	16680	21650	11680	16680	17049.58	14.17	40549	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2598	82.97	1.17	12	0.70	209.00	14809.00	26350	20231006	-34.19	15350	20240813	12.96	24100	-28.05	20240103	15350	12.96	20240813	25600	-32.27	20231108	15350	12.96	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
98	20241015	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17260	580	2	3.48	1626317600	95534	282.92	16680	17310	16680	21650	11680	16680	17023.44	14.17	37942	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2586	82.58	1.17	12	0.64	209.00	14809.00	26350	20231006	-34.50	15350	20240813	12.44	24100	-28.38	20240103	15350	12.44	20240813	25600	-32.58	20231108	15350	12.44	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
99	20241015	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17080	400	2	2.40	1202370120	70846	209.81	16680	17200	16680	21650	11680	16680	16971.60	14.17	32270	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2559	81.72	1.15	12	0.47	209.00	14809.00	26350	20231006	-35.18	15350	20240813	11.27	24100	-29.13	20240103	15350	11.27	20240813	25600	-33.28	20231108	15350	11.27	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
100	20241015	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17040	360	2	2.16	821713930	48594	143.91	16680	17090	16680	21650	11680	16680	16909.78	14.17	19489	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2553	81.53	1.15	12	0.32	209.00	14809.00	26350	20231006	-35.33	15350	20240813	11.01	24100	-29.29	20240103	15350	11.01	20240813	25600	-33.44	20231108	15350	11.01	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
101	20241015	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17060	380	2	2.28	760649070	45015	133.31	16680	17090	16680	21650	11680	16680	16897.68	14.17	18228	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2556	81.63	1.15	12	0.30	209.00	14809.00	26350	20231006	-35.26	15350	20240813	11.14	24100	-29.21	20240103	15350	11.14	20240813	25600	-33.36	20231108	15350	11.14	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
102	20241015	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16970	290	2	1.74	672915810	39864	118.06	16680	17030	16680	21650	11680	16680	16880.29	14.17	17348	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2542	81.20	1.15	12	0.27	209.00	14809.00	26350	20231006	-35.60	15350	20240813	10.55	24100	-29.59	20240103	15350	10.55	20240813	25600	-33.71	20231108	15350	10.55	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
103	20241015	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	170	2	1.02	226356170	13485	39.94	16680	16860	16680	21650	11680	16680	16785.77	14.17	7388	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2524	80.62	1.14	12	0.09	209.00	14809.00	26350	20231006	-36.05	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	25600	-34.18	20231108	15350	9.77	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
104	20241015	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16730	50	2	0.30	667500	40	0.12	16680	16730	16680	21650	11680	16680	16687.50	14.17	24	17020	16850	16560	16390	16100	16935	16475	79	4970	500	11670	10	1	14981755	2506	80.05	1.13	12	0.00	209.00	14809.00	26350	20231006	-36.51	15350	20240813	8.99	24100	-30.58	20240103	15350	8.99	20240813	25600	-34.65	20231108	15350	8.99	20240813	2.91	N	039840	500	79 억	2122483	N	N	0	N	N
105	20241014	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16680	280	2	1.71	560190760	33742	66.10	16400	16730	16270	21300	11480	16400	16602.09	14.09	11815	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2499	79.81	1.13	12	0.23	209.00	14809.00	26350	20231006	-36.70	15350	20240813	8.66	24100	-30.79	20240103	15350	8.66	20240813	25600	-34.84	20231108	15350	8.66	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
106	20241014	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16690	290	2	1.77	488929810	29468	57.73	16400	16730	16270	21300	11480	16400	16591.89	14.09	13286	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2500	79.86	1.13	12	0.20	209.00	14809.00	26350	20231006	-36.66	15350	20240813	8.73	24100	-30.75	20240103	15350	8.73	20240813	25600	-34.80	20231108	15350	8.73	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
107	20241014	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16620	220	2	1.34	360480330	21761	42.63	16400	16730	16270	21300	11480	16400	16565.43	14.09	10661	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2490	79.52	1.12	12	0.15	209.00	14809.00	26350	20231006	-36.93	15350	20240813	8.27	24100	-31.04	20240103	15350	8.27	20240813	25600	-35.08	20231108	15350	8.27	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
108	20241014	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	140	2	0.85	298563950	18022	35.31	16400	16730	16270	21300	11480	16400	16566.64	14.09	8770	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2478	79.14	1.12	12	0.12	209.00	14809.00	26350	20231006	-37.23	15350	20240813	7.75	24100	-31.37	20240103	15350	7.75	20240813	25600	-35.39	20231108	15350	7.75	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
109	20241014	120439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16530	130	2	0.79	283462070	17109	33.52	16400	16730	16270	21300	11480	16400	16568.01	14.09	8453	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2476	79.09	1.12	12	0.11	209.00	14809.00	26350	20231006	-37.27	15350	20240813	7.69	24100	-31.41	20240103	15350	7.69	20240813	25600	-35.43	20231108	15350	7.69	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
110	20241014	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16610	210	2	1.28	240624400	14518	28.44	16400	16730	16270	21300	11480	16400	16574.21	14.09	8286	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2488	79.47	1.12	12	0.10	209.00	14809.00	26350	20231006	-36.96	15350	20240813	8.21	24100	-31.08	20240103	15350	8.21	20240813	25600	-35.12	20231108	15350	8.21	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
111	20241014	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	120	2	0.73	66985850	4072	7.98	16400	16540	16270	21300	11480	16400	16450.36	14.09	1088	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2475	79.04	1.12	12	0.03	209.00	14809.00	26350	20231006	-37.31	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	25600	-35.47	20231108	15350	7.62	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
112	20241014	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	0	3	0.00	114800	7	0.01	16400	16400	16400	21300	11480	16400	16400.00	14.09	0	16600	16500	16300	16200	16000	16550	16250	79	4900	500	11480	10	1	14981755	2457	78.47	1.11	12	0.00	209.00	14809.00	26350	20231006	-37.76	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	25600	-35.94	20231108	15350	6.84	20240813	2.94	N	039840	500	79 억	2110805	N	N	0	N	N
113	20241011	160436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16400	170	2	1.05	827083760	50924	141.85	16270	16400	16100	21050	11370	16230	16239.61	14.07	2702	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2457	78.47	1.11	12	0.34	209.00	14809.00	26350	20231006	-37.76	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	25600	-35.94	20231108	15350	6.84	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
114	20241011	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16320	90	2	0.55	752623620	46373	129.18	16270	16390	16100	21050	11370	16230	16229.78	14.07	1784	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2445	78.09	1.10	12	0.31	209.00	14809.00	26350	20231006	-38.06	15350	20240813	6.32	24100	-32.28	20240103	15350	6.32	20240813	25600	-36.25	20231108	15350	6.32	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
115	20241011	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-70	5	-0.43	408438170	25198	70.19	16270	16390	16100	21050	11370	16230	16209.15	14.07	-2660	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2421	77.32	1.09	12	0.17	209.00	14809.00	26350	20231006	-38.67	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	25600	-36.88	20231108	15350	5.28	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
116	20241011	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16100	-130	5	-0.80	350163830	21587	60.13	16270	16390	16100	21050	11370	16230	16221.05	14.07	-1483	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2412	77.03	1.09	12	0.14	209.00	14809.00	26350	20231006	-38.90	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	25600	-37.11	20231108	15350	4.89	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
117	20241011	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-70	5	-0.43	281483390	17325	48.26	16270	16390	16160	21050	11370	16230	16247.24	14.07	-891	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2421	77.32	1.09	12	0.12	209.00	14809.00	26350	20231006	-38.67	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	25600	-36.88	20231108	15350	5.28	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
118	20241011	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-30	5	-0.18	213274890	13113	36.53	16270	16390	16160	21050	11370	16230	16264.39	14.07	111	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2427	77.51	1.09	12	0.09	209.00	14809.00	26350	20231006	-38.52	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	25600	-36.72	20231108	15350	5.54	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
119	20241011	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	20	2	0.12	157723300	9688	26.99	16270	16390	16160	21050	11370	16230	16280.27	14.07	268	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2435	77.75	1.10	12	0.06	209.00	14809.00	26350	20231006	-38.33	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	25600	-36.52	20231108	15350	5.86	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
120	20241011	090443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	30	2	0.18	178910	11	0.03	16270	16270	16260	21050	11370	16230	16264.55	14.07	0	16450	16340	16190	16080	15930	16395	16135	79	4820	500	11360	10	1	14981755	2436	77.80	1.10	12	0.00	209.00	14809.00	26350	20231006	-38.29	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	25600	-36.48	20231108	15350	5.93	20240813	2.94	N	039840	500	79 억	2108117	N	N	0	N	N
121	20241010	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	130	2	0.81	579218280	35881	82.67	16100	16300	16040	20900	11270	16100	16142.76	14.05	1352	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2432	77.66	1.10	12	0.24	209.00	14809.00	26350	20231006	-38.41	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	26250	-38.17	20231010	15350	5.73	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
122	20241010	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16180	80	2	0.50	429476760	26629	61.35	16100	16300	16040	20900	11270	16100	16128.16	14.05	2295	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2424	77.42	1.09	12	0.18	209.00	14809.00	26350	20231006	-38.60	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	26250	-38.36	20231010	15350	5.41	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
123	20241010	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16070	-30	5	-0.19	212228920	13197	30.41	16100	16260	16040	20900	11270	16100	16081.60	14.05	-646	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2408	76.89	1.09	12	0.09	209.00	14809.00	26350	20231006	-39.01	15350	20240813	4.69	24100	-33.32	20240103	15350	4.69	20240813	26250	-38.78	20231010	15350	4.69	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
124	20241010	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16060	-40	5	-0.25	136940780	8514	19.62	16100	16260	16040	20900	11270	16100	16084.19	14.05	-1240	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2406	76.84	1.08	12	0.06	209.00	14809.00	26350	20231006	-39.05	15350	20240813	4.63	24100	-33.36	20240103	15350	4.63	20240813	26250	-38.82	20231010	15350	4.63	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
125	20241010	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16070	-30	5	-0.19	102689210	6381	14.70	16100	16260	16040	20900	11270	16100	16092.97	14.05	-304	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2408	76.89	1.09	12	0.04	209.00	14809.00	26350	20231006	-39.01	15350	20240813	4.69	24100	-33.32	20240103	15350	4.69	20240813	26250	-38.78	20231010	15350	4.69	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
126	20241010	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-20	5	-0.12	82277260	5110	11.77	16100	16260	16050	20900	11270	16100	16101.23	14.05	-238	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2409	76.94	1.09	12	0.03	209.00	14809.00	26350	20231006	-38.98	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26250	-38.74	20231010	15350	4.76	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
127	20241010	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16100	0	3	0.00	38453680	2382	5.49	16100	16260	16070	20900	11270	16100	16143.44	14.05	-282	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2412	77.03	1.09	12	0.02	209.00	14809.00	26350	20231006	-38.90	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	26250	-38.67	20231010	15350	4.89	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
128	20241010	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	150	2	0.93	9526840	588	1.35	16100	16260	16100	20900	11270	16100	16202.11	14.05	-66	16406	16252	16136	15982	15866	16195	15925	79	4800	500	11270	10	1	14981755	2435	77.75	1.10	12	0.00	209.00	14809.00	26350	20231006	-38.33	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	26250	-38.10	20231010	15350	5.86	20240813	2.90	N	039840	500	79 억	2105463	N	N	2	N	N
129	20241008	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16100	-160	5	-0.98	697776830	43376	79.34	16260	16290	16020	21100	11390	16260	16086.70	14.09	-5049	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2412	77.03	1.09	12	0.29	209.00	14809.00	26350	20231006	-38.90	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	26250	-38.67	20231010	15350	4.89	20240813	2.90	N	039840	500	79 억	2110323	N	N	2	N	N
130	20241008	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-180	5	-1.11	634585200	39444	72.14	16260	16290	16020	21100	11390	16260	16088.26	14.09	-4521	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2409	76.94	1.09	12	0.26	209.00	14809.00	26350	20231006	-38.98	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26250	-38.74	20231010	15350	4.76	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
131	20241008	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16070	-190	5	-1.17	428459900	26634	48.71	16260	16290	16020	21100	11390	16260	16086.95	14.09	-1859	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2408	76.89	1.09	12	0.18	209.00	14809.00	26350	20231006	-39.01	15350	20240813	4.69	24100	-33.32	20240103	15350	4.69	20240813	26250	-38.78	20231010	15350	4.69	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
132	20241008	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-180	5	-1.11	376206610	23379	42.76	16260	16290	16020	21100	11390	16260	16091.65	14.09	-1769	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2409	76.94	1.09	12	0.16	209.00	14809.00	26350	20231006	-38.98	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26250	-38.74	20231010	15350	4.76	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
133	20241008	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-180	5	-1.11	266372590	16536	30.24	16260	16290	16060	21100	11390	16260	16108.65	14.09	-784	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2409	76.94	1.09	12	0.11	209.00	14809.00	26350	20231006	-38.98	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26250	-38.74	20231010	15350	4.76	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
134	20241008	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-180	5	-1.11	226998310	14087	25.77	16260	16290	16060	21100	11390	16260	16114.03	14.09	-74	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2409	76.94	1.09	12	0.09	209.00	14809.00	26350	20231006	-38.98	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26250	-38.74	20231010	15350	4.76	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
135	20241008	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-110	5	-0.68	159445090	9893	18.09	16260	16290	16060	21100	11390	16260	16116.96	14.09	282	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2420	77.27	1.09	12	0.07	209.00	14809.00	26350	20231006	-38.71	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	26250	-38.48	20231010	15350	5.21	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
136	20241008	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	-10	5	-0.06	1747260	108	0.20	16260	16290	16140	21100	11390	16260	16178.33	14.09	-7	16760	16510	16300	16050	15840	16490	16030	79	4840	500	11380	10	1	14981755	2435	77.75	1.10	12	0.00	209.00	14809.00	26350	20231006	-38.33	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	26250	-38.10	20231010	15350	5.86	20240813	2.90	N	039840	500	79 억	2110323	N	N	0	N	N
137	20241007	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	0	3	0.00	885385150	54671	228.69	16260	16550	16090	21100	11390	16260	16194.79	14.15	-9174	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2436	77.80	1.10	12	0.36	209.00	14809.00	26350	20231006	-38.29	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	26250	-38.06	20231010	15350	5.93	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
138	20241007	150437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	-140	5	-0.86	527936410	32527	136.06	16260	16550	16110	21100	11390	16260	16230.71	14.15	-6183	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2415	77.13	1.09	12	0.22	209.00	14809.00	26350	20231006	-38.82	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	26250	-38.59	20231010	15350	5.02	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
139	20241007	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-110	5	-0.68	407537650	25073	104.88	16260	16550	16110	21100	11390	16260	16254.04	14.15	-3942	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2420	77.27	1.09	12	0.17	209.00	14809.00	26350	20231006	-38.71	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	26250	-38.48	20231010	15350	5.21	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
140	20241007	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-40	5	-0.25	345357990	21226	88.79	16260	16550	16110	21100	11390	16260	16270.52	14.15	-2521	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2430	77.61	1.10	12	0.14	209.00	14809.00	26350	20231006	-38.44	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	26250	-38.21	20231010	15350	5.67	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
141	20241007	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-30	5	-0.18	297036600	18242	76.31	16260	16550	16110	21100	11390	16260	16283.12	14.15	-2121	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2432	77.66	1.10	12	0.12	209.00	14809.00	26350	20231006	-38.41	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	26250	-38.17	20231010	15350	5.73	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
142	20241007	110436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-100	5	-0.62	271834700	16687	69.80	16260	16550	16110	21100	11390	16260	16290.21	14.15	-1868	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2421	77.32	1.09	12	0.11	209.00	14809.00	26350	20231006	-38.67	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	26250	-38.44	20231010	15350	5.28	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
143	20241007	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16310	50	2	0.31	167117020	10225	42.77	16260	16550	16110	21100	11390	16260	16343.96	14.15	-1639	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2444	78.04	1.10	12	0.07	209.00	14809.00	26350	20231006	-38.10	15350	20240813	6.25	24100	-32.32	20240103	15350	6.25	20240813	26250	-37.87	20231010	15350	6.25	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
144	20241007	090415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-50	5	-0.31	5335450	330	1.38	16260	16260	16160	21100	11390	16260	16168.03	14.15	-5	16560	16410	16220	16070	15880	16485	16145	79	4840	500	11380	10	1	14981755	2429	77.56	1.09	12	0.00	209.00	14809.00	26350	20231006	-38.48	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	26250	-38.25	20231010	15350	5.60	20240813	2.92	N	039840	500	79 억	2119468	N	N	0	N	N
145	20241004	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16260	60	2	0.37	387320160	23839	54.91	16030	16370	16030	21050	11340	16200	16247.32	14.15	-1086	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2436	77.80	1.10	12	0.16	209.00	14809.00	26350	20231006	-38.29	15350	20240813	5.93	24100	-32.53	20240103	15350	5.93	20240813	26350	-38.29	20231006	15350	5.93	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
146	20241004	150425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	10	2	0.06	371139100	22843	52.62	16030	16370	16030	21050	11340	16200	16247.39	14.15	-722	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2429	77.56	1.09	12	0.15	209.00	14809.00	26350	20231006	-38.48	15350	20240813	5.60	24100	-32.74	20240103	15350	5.60	20240813	26350	-38.48	20231006	15350	5.60	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
147	20241004	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16190	-10	5	-0.06	181508250	11196	25.79	16030	16370	16030	21050	11340	16200	16211.88	14.15	-25	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2426	77.46	1.09	12	0.07	209.00	14809.00	26350	20231006	-38.56	15350	20240813	5.47	24100	-32.82	20240103	15350	5.47	20240813	26350	-38.56	20231006	15350	5.47	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
148	20241004	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	158188480	9755	22.47	16030	16370	16030	21050	11340	16200	16216.14	14.15	251	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2427	77.51	1.09	12	0.07	209.00	14809.00	26350	20231006	-38.52	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	26350	-38.52	20231006	15350	5.54	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
149	20241004	120424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	40	2	0.25	128057980	7897	18.19	16030	16370	16030	21050	11340	16200	16216.03	14.15	775	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2433	77.70	1.10	12	0.05	209.00	14809.00	26350	20231006	-38.37	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	26350	-38.37	20231006	15350	5.80	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
150	20241004	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	20	2	0.12	119814450	7389	17.02	16030	16370	16030	21050	11340	16200	16215.25	14.15	1008	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2430	77.61	1.10	12	0.05	209.00	14809.00	26350	20231006	-38.44	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	26350	-38.44	20231006	15350	5.67	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
151	20241004	100420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	50	2	0.31	45347800	2791	6.43	16030	16370	16030	21050	11340	16200	16247.87	14.15	-1061	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2435	77.75	1.10	12	0.02	209.00	14809.00	26350	20231006	-38.33	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	26350	-38.33	20231006	15350	5.86	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
152	20241004	090420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16040	-160	5	-0.99	4859140	303	0.70	16030	16200	16030	21050	11340	16200	16036.77	14.15	-41	16720	16460	16210	15950	15700	16590	16080	79	4850	500	11340	10	1	14981755	2403	76.75	1.08	12	0.00	209.00	14809.00	26350	20231006	-39.13	15350	20240813	4.50	24100	-33.44	20240103	15350	4.50	20240813	26350	-39.13	20231006	15350	4.50	20240813	2.93	N	039840	500	79 억	2120214	N	N	0	N	N
153	20241002	160420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-150	5	-0.92	699495930	43412	139.48	16040	16470	15960	21250	11450	16350	16112.96	14.19	-7664	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2427	77.51	1.09	12	0.29	209.00	14809.00	26500	20230920	-38.87	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	26350	-38.52	20231006	15350	5.54	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
154	20241002	150427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	-300	5	-1.83	630019120	39107	125.64	16040	16470	15960	21250	11450	16350	16110.14	14.19	-6018	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2405	76.79	1.08	12	0.26	209.00	14809.00	26500	20230920	-39.43	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	26350	-39.09	20231006	15350	4.56	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
155	20241002	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16110	-240	5	-1.47	428591650	26571	85.37	16040	16470	15960	21250	11450	16350	16130.05	14.19	-5200	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2414	77.08	1.09	12	0.18	209.00	14809.00	26500	20230920	-39.21	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	26350	-38.86	20231006	15350	4.95	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
156	20241002	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	-220	5	-1.35	397208080	24626	79.12	16040	16470	15960	21250	11450	16350	16129.62	14.19	-4321	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2417	77.18	1.09	12	0.16	209.00	14809.00	26500	20230920	-39.13	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	26350	-38.79	20231006	15350	5.08	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
157	20241002	120419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-200	5	-1.22	381542360	23654	76.00	16040	16470	15960	21250	11450	16350	16130.14	14.19	-4252	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2420	77.27	1.09	12	0.16	209.00	14809.00	26500	20230920	-39.06	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	26350	-38.71	20231006	15350	5.21	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
158	20241002	110415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16100	-250	5	-1.53	356510770	22101	71.01	16040	16470	15960	21250	11450	16350	16130.98	14.19	-3482	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2412	77.03	1.09	12	0.15	209.00	14809.00	26500	20230920	-39.25	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	26350	-38.90	20231006	15350	4.89	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
159	20241002	100414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-270	5	-1.65	172199570	10735	34.49	16040	16160	15960	21250	11450	16350	16040.95	14.19	-89	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2409	76.94	1.09	12	0.07	209.00	14809.00	26500	20230920	-39.32	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	26350	-38.98	20231006	15350	4.76	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N
160	20241002	090413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16060	-290	5	-1.77	45025390	2808	9.02	16040	16130	15960	21250	11450	16350	16034.68	14.19	-1340	16790	16570	16390	16170	15990	16480	16080	79	4900	500	11440	10	1	14981755	2406	76.84	1.08	12	0.02	209.00	14809.00	26500	20230920	-39.40	15350	20240813	4.63	24100	-33.36	20240103	15350	4.63	20240813	26350	-39.05	20231006	15350	4.63	20240813	2.93	N	039840	500	79 억	2125918	N	N	24	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History