KissMeData/126700/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	newHighLowPriceClassCode	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	160914	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17320	90	2	0.52	5358366320	311439	80.66	16900	17520	16840	22350	12070	17230	17205.03	10.39	23582	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2588	5.64	0.97	12	2.08	3072.00	17775.00	29900	20240619	-42.07	15900	20241024	8.93	29900	-42.07	20240619	15900	8.93	20241024	29900	-42.07	20240619	15900	8.93	20241024	5.01	N	126700	500	74 억	1552927	N	N	79	N	N
3	20241031	150927	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17320	90	2	0.52	4728791860	275229	71.28	16900	17520	16840	22350	12070	17230	17181.30	10.39	29272	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2588	5.64	0.97	12	1.84	3072.00	17775.00	29900	20240619	-42.07	15900	20241024	8.93	29900	-42.07	20240619	15900	8.93	20241024	29900	-42.07	20240619	15900	8.93	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
4	20241031	140926	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17360	130	2	0.75	4038462620	235457	60.98	16900	17520	16840	22350	12070	17230	17151.59	10.39	24343	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2594	5.65	0.98	12	1.58	3072.00	17775.00	29900	20240619	-41.94	15900	20241024	9.18	29900	-41.94	20240619	15900	9.18	20241024	29900	-41.94	20240619	15900	9.18	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
5	20241031	130925	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17390	160	2	0.93	3144695360	184193	47.70	16900	17480	16840	22350	12070	17230	17072.83	10.39	21723	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2598	5.66	0.98	12	1.23	3072.00	17775.00	29900	20240619	-41.84	15900	20241024	9.37	29900	-41.84	20240619	15900	9.37	20241024	29900	-41.84	20240619	15900	9.37	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
6	20241031	120925	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17160	-70	5	-0.41	2217618460	130591	33.82	16900	17180	16840	22350	12070	17230	16981.40	10.39	12035	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2564	5.59	0.97	12	0.87	3072.00	17775.00	29900	20240619	-42.61	15900	20241024	7.92	29900	-42.61	20240619	15900	7.92	20241024	29900	-42.61	20240619	15900	7.92	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
7	20241031	110925	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17100	-130	5	-0.75	1926489590	113598	29.42	16900	17160	16840	22350	12070	17230	16958.83	10.39	7851	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2555	5.57	0.96	12	0.76	3072.00	17775.00	29900	20240619	-42.81	15900	20241024	7.55	29900	-42.81	20240619	15900	7.55	20241024	29900	-42.81	20240619	15900	7.55	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
8	20241031	100924	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17070	-160	5	-0.93	1608917250	94939	24.59	16900	17160	16840	22350	12070	17230	16946.85	10.39	4638	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2551	5.56	0.96	12	0.64	3072.00	17775.00	29900	20240619	-42.91	15900	20241024	7.36	29900	-42.91	20240619	15900	7.36	20241024	29900	-42.91	20240619	15900	7.36	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
9	20241031	090922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16930	-300	5	-1.74	885319930	52413	13.57	16900	17000	16840	22350	12070	17230	16891.22	10.39	10480	18210	17720	17470	16980	16730	17595	16855	75	5120	500	12750	10	1	14942112	2530	5.51	0.95	12	0.35	3072.00	17775.00	29900	20240619	-43.38	15900	20241024	6.48	29900	-43.38	20240619	15900	6.48	20241024	29900	-43.38	20240619	15900	6.48	20241024	5.01	N	126700	500	74 억	1552927	N	N	91	N	N
10	20241030	160921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17230	-600	5	-3.37	6561490610	373973	53.19	17810	17960	17220	23150	12490	17830	17546.16	10.43	-9390	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2575	5.61	0.97	12	2.50	3072.00	17775.00	29900	20240619	-42.37	15900	20241024	8.36	29900	-42.37	20240619	15900	8.36	20241024	29900	-42.37	20240619	15900	8.36	20241024	5.17	N	126700	500	74 억	1558597	N	N	91	N	N
11	20241030	150942	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17370	-460	5	-2.58	5801163010	329959	46.93	17810	17960	17350	23150	12490	17830	17581.33	10.43	-17526	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2595	5.65	0.98	12	2.21	3072.00	17775.00	29900	20240619	-41.91	15900	20241024	9.25	29900	-41.91	20240619	15900	9.25	20241024	29900	-41.91	20240619	15900	9.25	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
12	20241030	140922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17450	-380	5	-2.13	4932447220	280064	39.84	17810	17960	17420	23150	12490	17830	17611.71	10.43	-11713	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2607	5.68	0.98	12	1.87	3072.00	17775.00	29900	20240619	-41.64	15900	20241024	9.75	29900	-41.64	20240619	15900	9.75	20241024	29900	-41.64	20240619	15900	9.75	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
13	20241030	130928	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17480	-350	5	-1.96	4402094940	249699	35.52	17810	17960	17420	23150	12490	17830	17629.46	10.43	-9157	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2612	5.69	0.98	12	1.67	3072.00	17775.00	29900	20240619	-41.54	15900	20241024	9.94	29900	-41.54	20240619	15900	9.94	20241024	29900	-41.54	20240619	15900	9.94	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
14	20241030	120941	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17630	-200	5	-1.12	3907208890	221449	31.50	17810	17960	17420	23150	12490	17830	17643.68	10.43	-2538	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2634	5.74	0.99	12	1.48	3072.00	17775.00	29900	20240619	-41.04	15900	20241024	10.88	29900	-41.04	20240619	15900	10.88	20241024	29900	-41.04	20240619	15900	10.88	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
15	20241030	110925	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17610	-220	5	-1.23	3494667940	198024	28.17	17810	17960	17420	23150	12490	17830	17647.53	10.43	-655	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2631	5.73	0.99	12	1.33	3072.00	17775.00	29900	20240619	-41.10	15900	20241024	10.75	29900	-41.10	20240619	15900	10.75	20241024	29900	-41.10	20240619	15900	10.75	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
16	20241030	100921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17470	-360	5	-2.02	2767031190	156664	22.28	17810	17960	17420	23150	12490	17830	17662.00	10.43	-3599	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2610	5.69	0.98	12	1.05	3072.00	17775.00	29900	20240619	-41.57	15900	20241024	9.87	29900	-41.57	20240619	15900	9.87	20241024	29900	-41.57	20240619	15900	9.87	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
17	20241030	090926	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17900	70	2	0.39	641162040	36025	5.12	17810	17960	17660	23150	12490	17830	17797.53	10.43	-2010	18723	18276	18023	17576	17323	18150	17450	75	5320	500	13190	10	1	14942112	2675	5.83	1.01	12	0.24	3072.00	17775.00	29900	20240619	-40.13	15900	20241024	12.58	29900	-40.13	20240619	15900	12.58	20241024	29900	-40.13	20240619	15900	12.58	20241024	5.17	N	126700	500	74 억	1558597	N	N	7	N	N
18	20241029	160851	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17830	-50	5	-0.28	12235116890	674625	95.74	18090	18470	17770	23200	12520	17880	18137.54	10.39	11416	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2664	5.80	1.00	12	4.51	3072.00	17775.00	29900	20240619	-40.37	15900	20241024	12.14	29900	-40.37	20240619	15900	12.14	20241024	29900	-40.37	20240619	15900	12.14	20241024	5.00	N	126700	500	74 억	1552065	N	N	7	N	N
19	20241029	150905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17880	0	3	0.00	11631953530	640834	90.95	18090	18470	17770	23200	12520	17880	18152.15	10.39	6717	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2672	5.82	1.01	12	4.29	3072.00	17775.00	29900	20240619	-40.20	15900	20241024	12.45	29900	-40.20	20240619	15900	12.45	20241024	29900	-40.20	20240619	15900	12.45	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
20	20241029	140802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17860	-20	5	-0.11	10542767000	580080	82.33	18090	18470	17770	23200	12520	17880	18175.73	10.39	2968	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2669	5.81	1.00	12	3.88	3072.00	17775.00	29900	20240619	-40.27	15900	20241024	12.33	29900	-40.27	20240619	15900	12.33	20241024	29900	-40.27	20240619	15900	12.33	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
21	20241029	130859	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18060	180	2	1.01	9335075310	512718	72.77	18090	18470	17770	23200	12520	17880	18208.36	10.39	2593	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2699	5.88	1.02	12	3.43	3072.00	17775.00	29900	20240619	-39.60	15900	20241024	13.58	29900	-39.60	20240619	15900	13.58	20241024	29900	-39.60	20240619	15900	13.58	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
22	20241029	120901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18200	320	2	1.79	8684143580	476794	67.67	18090	18470	17770	23200	12520	17880	18215.08	10.39	4526	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2719	5.92	1.02	12	3.19	3072.00	17775.00	29900	20240619	-39.13	15900	20241024	14.47	29900	-39.13	20240619	15900	14.47	20241024	29900	-39.13	20240619	15900	14.47	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
23	20241029	110916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18250	370	2	2.07	8006369940	439522	62.38	18090	18470	17770	23200	12520	17880	18217.68	10.39	4632	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2727	5.94	1.03	12	2.94	3072.00	17775.00	29900	20240619	-38.96	15900	20241024	14.78	29900	-38.96	20240619	15900	14.78	20241024	29900	-38.96	20240619	15900	14.78	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
24	20241029	100857	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18310	430	2	2.40	5415094630	297944	42.28	18090	18380	17770	23200	12520	17880	18176.94	10.39	3367	18646	18262	17926	17542	17206	18095	17375	75	5320	500	13230	10	1	14942112	2736	5.96	1.03	12	1.99	3072.00	17775.00	29900	20240619	-38.76	15900	20241024	15.16	29900	-38.76	20240619	15900	15.16	20241024	29900	-38.76	20240619	15900	15.16	20241024	5.00	N	126700	500	74 억	1552065	N	N	9	N	N
25	20241028	160849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17880	90	2	0.51	12245938240	683283	17.48	17890	18310	17590	23100	12460	17790	17922.90	10.56	-30566	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2672	5.82	1.01	12	4.57	3072.00	17775.00	29900	20240619	-40.20	15900	20241024	12.45	29900	-40.20	20240619	15900	12.45	20241024	29900	-40.20	20240619	15900	12.45	20241024	4.07	N	126700	500	74 억	1578415	N	N	9	N	N
26	20241028	150854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17910	120	2	0.67	11320554460	631696	16.16	17890	18310	17590	23100	12460	17790	17921.53	10.56	-23930	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2676	5.83	1.01	12	4.23	3072.00	17775.00	29900	20240619	-40.10	15900	20241024	12.64	29900	-40.10	20240619	15900	12.64	20241024	29900	-40.10	20240619	15900	12.64	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
27	20241028	140856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17830	40	2	0.22	10354437300	577694	14.78	17890	18310	17590	23100	12460	17790	17924.46	10.56	-22713	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2664	5.80	1.00	12	3.87	3072.00	17775.00	29900	20240619	-40.37	15900	20241024	12.14	29900	-40.37	20240619	15900	12.14	20241024	29900	-40.37	20240619	15900	12.14	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
28	20241028	130849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17770	-20	5	-0.11	9773794220	545091	13.95	17890	18310	17590	23100	12460	17790	17931.37	10.56	-24044	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2655	5.78	1.00	12	3.65	3072.00	17775.00	29900	20240619	-40.57	15900	20241024	11.76	29900	-40.57	20240619	15900	11.76	20241024	29900	-40.57	20240619	15900	11.76	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
29	20241028	120854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17970	180	2	1.01	8628694390	481172	12.31	17890	18310	17590	23100	12460	17790	17933.58	10.56	-30990	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2685	5.85	1.01	12	3.22	3072.00	17775.00	29900	20240619	-39.90	15900	20241024	13.02	29900	-39.90	20240619	15900	13.02	20241024	29900	-39.90	20240619	15900	13.02	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
30	20241028	110739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17820	30	2	0.17	5559223750	311274	7.96	17890	18170	17590	23100	12460	17790	17860.28	10.56	-13737	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2663	5.80	1.00	12	2.08	3072.00	17775.00	29900	20240619	-40.40	15900	20241024	12.08	29900	-40.40	20240619	15900	12.08	20241024	29900	-40.40	20240619	15900	12.08	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
31	20241028	100850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17850	60	2	0.34	4511139070	252187	6.45	17890	18170	17610	23100	12460	17790	17889.28	10.56	-15156	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2667	5.81	1.00	12	1.69	3072.00	17775.00	29900	20240619	-40.30	15900	20241024	12.26	29900	-40.30	20240619	15900	12.26	20241024	29900	-40.30	20240619	15900	12.26	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
32	20241028	090850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17730	-60	5	-0.34	1330714650	74892	1.92	17890	17930	17610	23100	12460	17790	17767.53	10.56	-7648	22136	19962	18826	16652	15516	19395	16085	75	5310	500	13160	10	1	14942112	2649	5.77	1.00	12	0.50	3072.00	17775.00	29900	20240619	-40.70	15900	20241024	11.51	29900	-40.70	20240619	15900	11.51	20241024	29900	-40.70	20240619	15900	11.51	20241024	4.07	N	126700	500	74 억	1578415	N	N	3	N	N
33	20241025	160852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17790	-1310	5	-6.86	75857136140	3874651	78.21	20250	21000	17690	24800	13370	19100	19581.77	10.25	-8332	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2658	5.79	1.00	12	25.93	3072.00	17775.00	29900	20240619	-40.50	15900	20241024	11.89	29900	-40.50	20240619	15900	11.89	20241024	29900	-40.50	20240619	15900	11.89	20241024	4.15	N	126700	500	74 억	1530918	N	N	3	N	N
34	20241025	150854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17910	-1190	5	-6.23	74300959100	3787183	76.45	20250	21000	17730	24800	13370	19100	19621.62	10.25	-11750	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2676	5.83	1.01	12	25.35	3072.00	17775.00	29900	20240619	-40.10	15900	20241024	12.64	29900	-40.10	20240619	15900	12.64	20241024	29900	-40.10	20240619	15900	12.64	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
35	20241025	140851	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17960	-1140	5	-5.97	71024650050	3604046	72.75	20250	21000	17850	24800	13370	19100	19710.07	10.25	-15221	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2684	5.85	1.01	12	24.12	3072.00	17775.00	29900	20240619	-39.93	15900	20241024	12.96	29900	-39.93	20240619	15900	12.96	20241024	29900	-39.93	20240619	15900	12.96	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
36	20241025	130853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18390	-710	5	-3.72	67924277510	3433895	69.32	20250	21000	18070	24800	13370	19100	19784.24	10.25	-2798	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2748	5.99	1.03	12	22.98	3072.00	17775.00	29900	20240619	-38.49	15900	20241024	15.66	29900	-38.49	20240619	15900	15.66	20241024	29900	-38.49	20240619	15900	15.66	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
37	20241025	120856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18290	-810	5	-4.24	65669513850	3310352	66.82	20250	21000	18150	24800	13370	19100	19841.79	10.25	-5204	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2733	5.95	1.03	12	22.15	3072.00	17775.00	29900	20240619	-38.83	15900	20241024	15.03	29900	-38.83	20240619	15900	15.03	20241024	29900	-38.83	20240619	15900	15.03	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
38	20241025	110849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18230	-870	5	-4.55	62545444460	3140113	63.39	20250	21000	18230	24800	13370	19100	19923.09	10.25	-29629	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2724	5.93	1.03	12	21.02	3072.00	17775.00	29900	20240619	-39.03	15900	20241024	14.65	29900	-39.03	20240619	15900	14.65	20241024	29900	-39.03	20240619	15900	14.65	20241024	4.15	N	126700	500	74 억	1530918	Y	N	2	N	N
39	20241025	100851	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18930	-170	5	-0.89	57707171710	2881234	58.16	20250	21000	18550	24800	13370	19100	20034.67	10.25	-18354	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	10	1	14942112	2829	6.16	1.06	12	19.28	3072.00	17775.00	29900	20240619	-36.69	15900	20241024	19.06	29900	-36.69	20240619	15900	19.06	20241024	29900	-36.69	20240619	15900	19.06	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
40	20241025	090854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20400	1300	2	6.81	31493005350	1534310	30.97	20250	21000	20000	24800	13370	19100	20543.36	10.25	-9323	22433	20766	18333	16666	14233	21600	17500	75	5700	500	14130	50	1	14942112	3048	6.64	1.15	12	10.27	3072.00	17775.00	29900	20240619	-31.77	15900	20241024	28.30	29900	-31.77	20240619	15900	28.30	20241024	29900	-31.77	20240619	15900	28.30	20241024	4.15	N	126700	500	74 억	1530918	N	N	2	N	N
41	20241024	160835	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	19100	2610	2	15.83	90848967890	4835765	6849.43	16420	20000	15900	21400	11550	16490	18784.96	11.17	-139852	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2854	6.22	1.07	12	32.36	3072.00	17775.00	29900	20240619	-36.12	15900	20241024	20.13	29900	-36.12	20240619	15900	20.13	20241024	29900	-36.12	20240619	15900	20.13	20241024	4.23	N	126700	500	74 억	1669777	N	N	2	N	N
42	20241024	150843	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	19000	2510	2	15.22	81934484850	4366695	6185.03	16420	20000	15900	21400	11550	16490	18763.50	11.17	-142280	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2839	6.18	1.07	12	29.22	3072.00	17775.00	29900	20240619	-36.45	15900	20241024	19.50	29900	-36.45	20240619	15900	19.50	20241024	29900	-36.45	20240619	15900	19.50	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
43	20241024	140831	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	17650	1160	2	7.03	13246274200	771797	1093.18	16420	17850	15900	21400	11550	16490	17162.90	11.17	-49700	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2637	5.75	0.99	12	5.17	3072.00	17775.00	29900	20240619	-40.97	15900	20241024	11.01	29900	-40.97	20240619	15900	11.01	20241024	29900	-40.97	20240619	15900	11.01	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
44	20241024	130841	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16090	-400	5	-2.43	1371886480	85479	121.07	16420	16420	15900	21400	11550	16490	16049.40	11.17	-25330	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2404	5.24	0.91	12	0.57	3072.00	17775.00	29900	20240619	-46.19	15900	20241024	1.19	29900	-46.19	20240619	15900	1.19	20241024	29900	-46.19	20240619	15900	1.19	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
45	20241024	120840	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16000	-490	5	-2.97	1199603070	74771	105.91	16420	16420	15900	21400	11550	16490	16043.69	11.17	-22770	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2391	5.21	0.90	12	0.50	3072.00	17775.00	29900	20240619	-46.49	15900	20241024	0.63	29900	-46.49	20240619	15900	0.63	20241024	29900	-46.49	20240619	15900	0.63	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
46	20241024	110843	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	15980	-510	5	-3.09	1111875480	69283	98.13	16420	16420	15900	21400	11550	16490	16048.32	11.17	-22614	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2388	5.20	0.90	12	0.46	3072.00	17775.00	29900	20240619	-46.56	15900	20241024	0.50	29900	-46.56	20240619	15900	0.50	20241024	29900	-46.56	20240619	15900	0.50	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
47	20241024	100824	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16070	-420	5	-2.55	551242630	34186	48.42	16420	16420	16000	21400	11550	16490	16124.81	11.17	-16949	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2401	5.23	0.90	12	0.23	3072.00	17775.00	29900	20240619	-46.25	16000	20241024	0.44	29900	-46.25	20240619	16000	0.44	20241024	29900	-46.25	20240619	16000	0.44	20241024	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
48	20241024	090907	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16300	-190	5	-1.15	51004770	3123	4.42	16420	16420	16300	21400	11550	16490	16331.98	11.17	-1192	16810	16650	16430	16270	16050	16540	16160	75	4910	500	12200	10	1	14942112	2436	5.31	0.92	12	0.02	3072.00	17775.00	29900	20240619	-45.48	16210	20241023	0.56	29900	-45.48	20240619	16210	0.56	20241023	29900	-45.48	20240619	16210	0.56	20241023	4.23	N	126700	500	74 억	1669777	N	N	8	N	N
49	20241023	160842	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16490	10	2	0.06	1152938350	70179	77.97	16590	16590	16210	21400	11540	16480	16428.02	11.15	1770	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2464	5.37	0.93	12	0.47	3072.00	17775.00	29900	20240619	-44.85	16210	20241023	1.73	29900	-44.85	20240619	16210	1.73	20241023	29900	-44.85	20240619	16210	1.73	20241023	4.21	N	126700	500	74 억	1666556	N	N	8	N	N
50	20241023	150857	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16500	20	2	0.12	1047618270	63795	70.88	16590	16590	16210	21400	11540	16480	16421.64	11.15	2755	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2465	5.37	0.93	12	0.43	3072.00	17775.00	29900	20240619	-44.82	16210	20241023	1.79	29900	-44.82	20240619	16210	1.79	20241023	29900	-44.82	20240619	16210	1.79	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
51	20241023	140901	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16500	20	2	0.12	716583850	43736	48.59	16590	16590	16210	21400	11540	16480	16384.30	11.15	-727	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2465	5.37	0.93	12	0.29	3072.00	17775.00	29900	20240619	-44.82	16210	20241023	1.79	29900	-44.82	20240619	16210	1.79	20241023	29900	-44.82	20240619	16210	1.79	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
52	20241023	130849	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16380	-100	5	-0.61	560697630	34287	38.10	16590	16590	16210	21400	11540	16480	16353.07	11.15	-4409	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2448	5.33	0.92	12	0.23	3072.00	17775.00	29900	20240619	-45.22	16210	20241023	1.05	29900	-45.22	20240619	16210	1.05	20241023	29900	-45.22	20240619	16210	1.05	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
53	20241023	120845	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16500	20	2	0.12	488420600	29887	33.21	16590	16590	16210	21400	11540	16480	16342.24	11.15	-2728	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2465	5.37	0.93	12	0.20	3072.00	17775.00	29900	20240619	-44.82	16210	20241023	1.79	29900	-44.82	20240619	16210	1.79	20241023	29900	-44.82	20240619	16210	1.79	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
54	20241023	110840	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16340	-140	5	-0.85	392765450	24059	26.73	16590	16590	16210	21400	11540	16480	16325.09	11.15	-4898	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2442	5.32	0.92	12	0.16	3072.00	17775.00	29900	20240619	-45.35	16210	20241023	0.80	29900	-45.35	20240619	16210	0.80	20241023	29900	-45.35	20240619	16210	0.80	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
55	20241023	100844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16400	-80	5	-0.49	222347830	13618	15.13	16590	16590	16210	21400	11540	16480	16327.50	11.15	-3194	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2451	5.34	0.92	12	0.09	3072.00	17775.00	29900	20240619	-45.15	16210	20241023	1.17	29900	-45.15	20240619	16210	1.17	20241023	29900	-45.15	20240619	16210	1.17	20241023	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
56	20241023	090844	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16410	-70	5	-0.42	25125890	1528	1.70	16590	16590	16400	21400	11540	16480	16443.65	11.15	-1172	17306	16892	16576	16162	15846	16735	16005	75	4920	500	12190	10	1	14942112	2452	5.34	0.92	12	0.01	3072.00	17775.00	29900	20240619	-45.12	16260	20241022	0.92	29900	-45.12	20240619	16260	0.92	20241022	29900	-45.12	20240619	16260	0.92	20241022	4.21	N	126700	500	74 억	1666556	N	N	2	N	N
57	20241022	160833	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16480	-410	5	-2.43	1477664080	89532	89.09	16860	16990	16260	21950	11830	16890	16504.31	11.30	-25577	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2462	5.36	0.93	12	0.60	3072.00	17775.00	29900	20240619	-44.88	16260	20241022	1.35	29900	-44.88	20240619	16260	1.35	20241022	29900	-44.88	20240619	16260	1.35	20241022	4.05	N	126700	500	74 억	1689171	N	N	2	N	N
58	20241022	150844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16380	-510	5	-3.02	1414589580	85681	85.26	16860	16990	16260	21950	11830	16890	16509.96	11.30	-24034	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2448	5.33	0.92	12	0.57	3072.00	17775.00	29900	20240619	-45.22	16260	20241022	0.74	29900	-45.22	20240619	16260	0.74	20241022	29900	-45.22	20240619	16260	0.74	20241022	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
59	20241022	140844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16420	-470	5	-2.78	1248345800	75532	75.16	16860	16990	16260	21950	11830	16890	16527.38	11.30	-21555	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2453	5.35	0.92	12	0.51	3072.00	17775.00	29900	20240619	-45.08	16260	20241022	0.98	29900	-45.08	20240619	16260	0.98	20241022	29900	-45.08	20240619	16260	0.98	20241022	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
60	20241022	130844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16440	-450	5	-2.66	1146695230	69340	69.00	16860	16990	16260	21950	11830	16890	16537.28	11.30	-20124	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2456	5.35	0.92	12	0.46	3072.00	17775.00	29900	20240619	-45.02	16260	20241022	1.11	29900	-45.02	20240619	16260	1.11	20241022	29900	-45.02	20240619	16260	1.11	20241022	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
61	20241022	120842	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16460	-430	5	-2.55	1016994090	61436	61.13	16860	16990	16260	21950	11830	16890	16553.72	11.30	-18071	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2459	5.36	0.93	12	0.41	3072.00	17775.00	29900	20240619	-44.95	16260	20241022	1.23	29900	-44.95	20240619	16260	1.23	20241022	29900	-44.95	20240619	16260	1.23	20241022	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
62	20241022	110838	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	16440	-450	5	-2.66	916456860	55329	55.06	16860	16990	16260	21950	11830	16890	16563.77	11.30	-15353	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2456	5.35	0.92	12	0.37	3072.00	17775.00	29900	20240619	-45.02	16260	20241022	1.11	29900	-45.02	20240619	16260	1.11	20241022	29900	-45.02	20240619	16260	1.11	20241022	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
63	20241022	100840	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16440	-450	5	-2.66	615120490	36912	36.73	16860	16990	16440	21950	11830	16890	16664.51	11.30	-11547	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2456	5.35	0.92	12	0.25	3072.00	17775.00	29900	20240619	-45.02	16340	20240919	0.61	29900	-45.02	20240619	16340	0.61	20240919	29900	-45.02	20240619	16340	0.61	20240919	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
64	20241022	090839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16930	40	2	0.24	29090520	1720	1.71	16860	16990	16830	21950	11830	16890	16913.09	11.30	-645	17463	17176	16913	16626	16363	17320	16770	75	5060	500	12490	10	1	14942112	2530	5.51	0.95	12	0.01	3072.00	17775.00	29900	20240619	-43.38	16340	20240919	3.61	29900	-43.38	20240619	16340	3.61	20240919	29900	-43.38	20240619	16340	3.61	20240919	4.05	N	126700	500	74 억	1689171	N	N	8	N	N
65	20241021	160831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16890	240	2	1.44	1692720490	99813	86.18	16650	17200	16650	21600	11660	16650	16960.16	11.11	19210	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2524	5.50	0.95	12	0.67	3072.00	17775.00	29900	20240619	-43.51	16340	20240919	3.37	29900	-43.51	20240619	16340	3.37	20240919	29900	-43.51	20240619	16340	3.37	20240919	3.88	N	126700	500	74 억	1660147	N	N	8	N	N
66	20241021	150836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16910	260	2	1.56	1622215740	95639	82.58	16650	17200	16650	21600	11660	16650	16961.87	11.11	19061	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2527	5.50	0.95	12	0.64	3072.00	17775.00	29900	20240619	-43.44	16340	20240919	3.49	29900	-43.44	20240619	16340	3.49	20240919	29900	-43.44	20240619	16340	3.49	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
67	20241021	140838	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16920	270	2	1.62	1456411250	85836	74.11	16650	17200	16650	21600	11660	16650	16967.38	11.11	14502	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2528	5.51	0.95	12	0.57	3072.00	17775.00	29900	20240619	-43.41	16340	20240919	3.55	29900	-43.41	20240619	16340	3.55	20240919	29900	-43.41	20240619	16340	3.55	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
68	20241021	130836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16910	260	2	1.56	1311192660	77256	66.70	16650	17200	16650	21600	11660	16650	16972.06	11.11	13980	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2527	5.50	0.95	12	0.52	3072.00	17775.00	29900	20240619	-43.44	16340	20240919	3.49	29900	-43.44	20240619	16340	3.49	20240919	29900	-43.44	20240619	16340	3.49	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
69	20241021	120836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16950	300	2	1.80	1241726240	73157	63.16	16650	17200	16650	21600	11660	16650	16973.45	11.11	15307	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2533	5.52	0.95	12	0.49	3072.00	17775.00	29900	20240619	-43.31	16340	20240919	3.73	29900	-43.31	20240619	16340	3.73	20240919	29900	-43.31	20240619	16340	3.73	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
70	20241021	110832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16990	340	2	2.04	1101925420	64922	56.05	16650	17200	16650	21600	11660	16650	16973.08	11.11	18589	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2539	5.53	0.96	12	0.43	3072.00	17775.00	29900	20240619	-43.18	16340	20240919	3.98	29900	-43.18	20240619	16340	3.98	20240919	29900	-43.18	20240619	16340	3.98	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
71	20241021	100835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16960	310	2	1.86	501720550	29739	25.68	16650	17030	16650	21600	11660	16650	16870.81	11.11	12782	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2534	5.52	0.95	12	0.20	3072.00	17775.00	29900	20240619	-43.28	16340	20240919	3.79	29900	-43.28	20240619	16340	3.79	20240919	29900	-43.28	20240619	16340	3.79	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
72	20241021	090833	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16740	90	2	0.54	61891220	3699	3.19	16650	16840	16650	21600	11660	16650	16731.92	11.11	-1070	17830	17240	16910	16320	15990	17075	16155	75	4950	500	12320	10	1	14942112	2501	5.45	0.94	12	0.02	3072.00	17775.00	29900	20240619	-44.01	16340	20240919	2.45	29900	-44.01	20240619	16340	2.45	20240919	29900	-44.01	20240619	16340	2.45	20240919	3.88	N	126700	500	74 억	1660147	N	N	3	N	N
73	20241018	160832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16650	-320	5	-1.89	1886313640	111943	61.07	16970	17500	16580	22050	11880	16970	16851.10	11.05	-22316	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2488	5.42	0.94	12	0.75	3072.00	17775.00	29900	20240619	-44.31	16340	20240919	1.90	29900	-44.31	20240619	16340	1.90	20240919	29900	-44.31	20240619	16340	1.90	20240919	4.00	N	126700	500	74 억	1650898	N	N	3	N	N
74	20241018	150855	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16680	-290	5	-1.71	1802840040	106931	58.33	16970	17500	16580	22050	11880	16970	16859.84	11.05	-21842	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2492	5.43	0.94	12	0.72	3072.00	17775.00	29900	20240619	-44.21	16340	20240919	2.08	29900	-44.21	20240619	16340	2.08	20240919	29900	-44.21	20240619	16340	2.08	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
75	20241018	140856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16640	-330	5	-1.94	1695046660	100472	54.81	16970	17500	16580	22050	11880	16970	16870.84	11.05	-23085	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2486	5.42	0.94	12	0.67	3072.00	17775.00	29900	20240619	-44.35	16340	20240919	1.84	29900	-44.35	20240619	16340	1.84	20240919	29900	-44.35	20240619	16340	1.84	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
76	20241018	130841	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16600	-370	5	-2.18	1587914970	94035	51.30	16970	17500	16580	22050	11880	16970	16886.42	11.05	-24540	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2480	5.40	0.93	12	0.63	3072.00	17775.00	29900	20240619	-44.48	16340	20240919	1.59	29900	-44.48	20240619	16340	1.59	20240919	29900	-44.48	20240619	16340	1.59	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
77	20241018	120852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16810	-160	5	-0.94	1259937590	74411	40.59	16970	17500	16800	22050	11880	16970	16932.14	11.05	-17655	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2512	5.47	0.95	12	0.50	3072.00	17775.00	29900	20240619	-43.78	16340	20240919	2.88	29900	-43.78	20240619	16340	2.88	20240919	29900	-43.78	20240619	16340	2.88	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
78	20241018	110847	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16840	-130	5	-0.77	984224480	58013	31.65	16970	17500	16800	22050	11880	16970	16965.58	11.05	-13033	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2516	5.48	0.95	12	0.39	3072.00	17775.00	29900	20240619	-43.68	16340	20240919	3.06	29900	-43.68	20240619	16340	3.06	20240919	29900	-43.68	20240619	16340	3.06	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
79	20241018	100836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16910	-60	5	-0.35	699502140	41119	22.43	16970	17500	16800	22050	11880	16970	17011.65	11.05	-8439	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2527	5.50	0.95	12	0.28	3072.00	17775.00	29900	20240619	-43.44	16340	20240919	3.49	29900	-43.44	20240619	16340	3.49	20240919	29900	-43.44	20240619	16340	3.49	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
80	20241018	090837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16990	20	2	0.12	71476830	4209	2.30	16970	17010	16970	22050	11880	16970	16981.90	11.05	-1893	17730	17350	17150	16770	16570	17250	16670	75	5080	500	12550	10	1	14942112	2539	5.53	0.96	12	0.03	3072.00	17775.00	29900	20240619	-43.18	16340	20240919	3.98	29900	-43.18	20240619	16340	3.98	20240919	29900	-43.18	20240619	16340	3.98	20240919	4.00	N	126700	500	74 억	1650898	N	N	6	N	N
81	20241017	160835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16970	-530	5	-3.03	3102762940	182021	82.82	17500	17530	16950	22750	12250	17500	17046.57	11.77	-107609	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2536	5.52	0.95	12	1.22	3072.00	17775.00	29900	20240619	-43.24	16340	20240919	3.86	29900	-43.24	20240619	16340	3.86	20240919	29900	-43.24	20240619	16340	3.86	20240919	3.94	N	126700	500	74 억	1758966	N	N	6	N	N
82	20241017	150837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16970	-530	5	-3.03	2922737210	171415	78.00	17500	17530	16950	22750	12250	17500	17050.38	11.77	-103462	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2536	5.52	0.95	12	1.15	3072.00	17775.00	29900	20240619	-43.24	16340	20240919	3.86	29900	-43.24	20240619	16340	3.86	20240919	29900	-43.24	20240619	16340	3.86	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
83	20241017	140839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16980	-520	5	-2.97	2548812430	149384	67.97	17500	17530	16960	22750	12250	17500	17061.85	11.77	-95980	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2537	5.53	0.96	12	1.00	3072.00	17775.00	29900	20240619	-43.21	16340	20240919	3.92	29900	-43.21	20240619	16340	3.92	20240919	29900	-43.21	20240619	16340	3.92	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
84	20241017	130837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17010	-490	5	-2.80	2298042860	134624	61.26	17500	17530	16960	22750	12250	17500	17069.75	11.77	-88448	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2542	5.54	0.96	12	0.90	3072.00	17775.00	29900	20240619	-43.11	16340	20240919	4.10	29900	-43.11	20240619	16340	4.10	20240919	29900	-43.11	20240619	16340	4.10	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
85	20241017	120840	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16990	-510	5	-2.91	2145380740	125639	57.17	17500	17530	16960	22750	12250	17500	17075.40	11.77	-81859	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2539	5.53	0.96	12	0.84	3072.00	17775.00	29900	20240619	-43.18	16340	20240919	3.98	29900	-43.18	20240619	16340	3.98	20240919	29900	-43.18	20240619	16340	3.98	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
86	20241017	110840	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17040	-460	5	-2.63	1881576390	110109	50.10	17500	17530	16960	22750	12250	17500	17087.92	11.77	-69232	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2546	5.55	0.96	12	0.74	3072.00	17775.00	29900	20240619	-43.01	16340	20240919	4.28	29900	-43.01	20240619	16340	4.28	20240919	29900	-43.01	20240619	16340	4.28	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
87	20241017	100837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17060	-440	5	-2.51	1434415870	83810	38.14	17500	17530	16970	22750	12250	17500	17114.61	11.77	-56411	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2549	5.55	0.96	12	0.56	3072.00	17775.00	29900	20240619	-42.94	16340	20240919	4.41	29900	-42.94	20240619	16340	4.41	20240919	29900	-42.94	20240619	16340	4.41	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
88	20241017	090831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17320	-180	5	-1.03	271454000	15703	7.15	17500	17530	17210	22750	12250	17500	17285.34	11.77	-8901	17946	17722	17276	17052	16606	17835	17165	75	5250	500	12950	10	1	14942112	2588	5.64	0.97	12	0.11	3072.00	17775.00	29900	20240619	-42.07	16340	20240919	6.00	29900	-42.07	20240619	16340	6.00	20240919	29900	-42.07	20240619	16340	6.00	20240919	3.94	N	126700	500	74 억	1758966	N	N	13	N	N
89	20241016	160828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17500	450	2	2.64	3760377450	217959	334.89	17050	17500	16830	22150	11940	17050	17248.65	11.60	26293	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2615	5.70	0.98	12	1.46	3072.00	17775.00	29900	20240619	-41.47	16340	20240919	7.10	29900	-41.47	20240619	16340	7.10	20240919	29900	-41.47	20240619	16340	7.10	20240919	4.05	N	126700	500	74 억	1733115	N	N	13	N	N
90	20241016	150832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17140	90	2	0.53	2716420370	158085	242.90	17050	17380	16830	22150	11940	17050	17183.29	11.60	-3300	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2561	5.58	0.96	12	1.06	3072.00	17775.00	29900	20240619	-42.68	16340	20240919	4.90	29900	-42.68	20240619	16340	4.90	20240919	29900	-42.68	20240619	16340	4.90	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
91	20241016	140833	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17110	60	2	0.35	1648591460	96049	147.58	17050	17380	16830	22150	11940	17050	17164.07	11.60	-597	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2557	5.57	0.96	12	0.64	3072.00	17775.00	29900	20240619	-42.78	16340	20240919	4.71	29900	-42.78	20240619	16340	4.71	20240919	29900	-42.78	20240619	16340	4.71	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
92	20241016	130830	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17280	230	2	1.35	1271181040	74137	113.91	17050	17380	16830	22150	11940	17050	17146.38	11.60	4468	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2582	5.62	0.97	12	0.50	3072.00	17775.00	29900	20240619	-42.21	16340	20240919	5.75	29900	-42.21	20240619	16340	5.75	20240919	29900	-42.21	20240619	16340	5.75	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
93	20241016	120830	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17330	280	2	1.64	1118253170	65319	100.36	17050	17350	16830	22150	11940	17050	17119.88	11.60	4995	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2589	5.64	0.97	12	0.44	3072.00	17775.00	29900	20240619	-42.04	16340	20240919	6.06	29900	-42.04	20240619	16340	6.06	20240919	29900	-42.04	20240619	16340	6.06	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
94	20241016	110828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17290	240	2	1.41	744123020	43681	67.12	17050	17320	16830	22150	11940	17050	17035.39	11.60	1977	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2583	5.63	0.97	12	0.29	3072.00	17775.00	29900	20240619	-42.17	16340	20240919	5.81	29900	-42.17	20240619	16340	5.81	20240919	29900	-42.17	20240619	16340	5.81	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
95	20241016	100829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17030	-20	5	-0.12	370469260	21887	33.63	17050	17060	16830	22150	11940	17050	16926.45	11.60	-1683	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2545	5.54	0.96	12	0.15	3072.00	17775.00	29900	20240619	-43.04	16340	20240919	4.22	29900	-43.04	20240619	16340	4.22	20240919	29900	-43.04	20240619	16340	4.22	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
96	20241016	090831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16940	-110	5	-0.65	66834770	3935	6.05	17050	17060	16920	22150	11940	17050	16984.68	11.60	-1620	17476	17262	17046	16832	16616	17155	16725	75	5100	500	12610	10	1	14942112	2531	5.51	0.95	12	0.03	3072.00	17775.00	29900	20240619	-43.34	16340	20240919	3.67	29900	-43.34	20240619	16340	3.67	20240919	29900	-43.34	20240619	16340	3.67	20240919	4.05	N	126700	500	74 억	1733115	N	N	9	N	N
97	20241015	160825	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17050	80	2	0.47	1103704020	64893	79.22	17120	17260	16830	22050	11880	16970	17008.04	11.67	-11195	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2548	5.55	0.96	12	0.43	3072.00	17775.00	29900	20240619	-42.98	16340	20240919	4.35	29900	-42.98	20240619	16340	4.35	20240919	29900	-42.98	20240619	16340	4.35	20240919	4.09	N	126700	500	74 억	1743122	N	N	9	N	N
98	20241015	150833	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17030	60	2	0.35	965093420	56769	69.30	17120	17260	16830	22050	11880	16970	17000.36	11.67	-11640	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2545	5.54	0.96	12	0.38	3072.00	17775.00	29900	20240619	-43.04	16340	20240919	4.22	29900	-43.04	20240619	16340	4.22	20240919	29900	-43.04	20240619	16340	4.22	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
99	20241015	140831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17060	90	2	0.53	804079670	47306	57.75	17120	17260	16830	22050	11880	16970	16997.41	11.67	-10223	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2549	5.55	0.96	12	0.32	3072.00	17775.00	29900	20240619	-42.94	16340	20240919	4.41	29900	-42.94	20240619	16340	4.41	20240919	29900	-42.94	20240619	16340	4.41	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
100	20241015	130829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17090	120	2	0.71	725858000	42719	52.15	17120	17260	16830	22050	11880	16970	16991.46	11.67	-12340	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2554	5.56	0.96	12	0.29	3072.00	17775.00	29900	20240619	-42.84	16340	20240919	4.59	29900	-42.84	20240619	16340	4.59	20240919	29900	-42.84	20240619	16340	4.59	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
101	20241015	120829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17010	40	2	0.24	652043380	38385	46.86	17120	17260	16830	22050	11880	16970	16986.93	11.67	-12656	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2542	5.54	0.96	12	0.26	3072.00	17775.00	29900	20240619	-43.11	16340	20240919	4.10	29900	-43.11	20240619	16340	4.10	20240919	29900	-43.11	20240619	16340	4.10	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
102	20241015	110838	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17020	50	2	0.29	581644430	34246	41.80	17120	17260	16830	22050	11880	16970	16984.30	11.67	-12326	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2543	5.54	0.96	12	0.23	3072.00	17775.00	29900	20240619	-43.08	16340	20240919	4.16	29900	-43.08	20240619	16340	4.16	20240919	29900	-43.08	20240619	16340	4.16	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
103	20241015	100831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16890	-80	5	-0.47	353625830	20778	25.36	17120	17260	16880	22050	11880	16970	17019.24	11.67	-7306	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2524	5.50	0.95	12	0.14	3072.00	17775.00	29900	20240619	-43.51	16340	20240919	3.37	29900	-43.51	20240619	16340	3.37	20240919	29900	-43.51	20240619	16340	3.37	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
104	20241015	090827	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17200	230	2	1.36	85293150	4973	6.07	17120	17260	17060	22050	11880	16970	17151.25	11.67	879	17456	17212	17056	16812	16656	17135	16735	75	5080	500	12550	10	1	14942112	2570	5.60	0.97	12	0.03	3072.00	17775.00	29900	20240619	-42.47	16340	20240919	5.26	29900	-42.47	20240619	16340	5.26	20240919	29900	-42.47	20240619	16340	5.26	20240919	4.09	N	126700	500	74 억	1743122	N	N	15	N	N
105	20241014	160809	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16970	-170	5	-0.99	1388576020	81571	127.47	17100	17300	16900	22250	12000	17140	17022.91	11.67	578	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2536	5.52	0.95	12	0.55	3072.00	17775.00	29900	20240619	-43.24	16340	20240919	3.86	29900	-43.24	20240619	16340	3.86	20240919	29900	-43.24	20240619	16340	3.86	20240919	4.09	N	126700	500	74 억	1744155	N	N	15	N	N
106	20241014	150819	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17000	-140	5	-0.82	1302336750	76495	119.54	17100	17300	16900	22250	12000	17140	17025.12	11.67	-29	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2540	5.53	0.96	12	0.51	3072.00	17775.00	29900	20240619	-43.14	16340	20240919	4.04	29900	-43.14	20240619	16340	4.04	20240919	29900	-43.14	20240619	16340	4.04	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
107	20241014	140819	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17020	-120	5	-0.70	1179818700	69290	108.28	17100	17300	16900	22250	12000	17140	17027.26	11.67	-1251	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2543	5.54	0.96	12	0.46	3072.00	17775.00	29900	20240619	-43.08	16340	20240919	4.16	29900	-43.08	20240619	16340	4.16	20240919	29900	-43.08	20240619	16340	4.16	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
108	20241014	130817	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16990	-150	5	-0.88	1107583700	65038	101.64	17100	17300	16900	22250	12000	17140	17029.79	11.67	-2204	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2539	5.53	0.96	12	0.44	3072.00	17775.00	29900	20240619	-43.18	16340	20240919	3.98	29900	-43.18	20240619	16340	3.98	20240919	29900	-43.18	20240619	16340	3.98	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
109	20241014	120810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17000	-140	5	-0.82	890268180	52215	81.60	17100	17300	16910	22250	12000	17140	17050.05	11.67	-4683	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2540	5.53	0.96	12	0.35	3072.00	17775.00	29900	20240619	-43.14	16340	20240919	4.04	29900	-43.14	20240619	16340	4.04	20240919	29900	-43.14	20240619	16340	4.04	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
110	20241014	110809	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16970	-170	5	-0.99	732663120	42924	67.08	17100	17300	16940	22250	12000	17140	17068.85	11.67	-2923	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2536	5.52	0.95	12	0.29	3072.00	17775.00	29900	20240619	-43.24	16340	20240919	3.86	29900	-43.24	20240619	16340	3.86	20240919	29900	-43.24	20240619	16340	3.86	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
111	20241014	100810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17100	-40	5	-0.23	332134220	19383	30.29	17100	17300	17070	22250	12000	17140	17135.34	11.67	1596	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2555	5.57	0.96	12	0.13	3072.00	17775.00	29900	20240619	-42.81	16340	20240919	4.65	29900	-42.81	20240619	16340	4.65	20240919	29900	-42.81	20240619	16340	4.65	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
112	20241014	090814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17090	-50	5	-0.29	81521510	4768	7.45	17100	17140	17090	22250	12000	17140	17097.63	11.67	889	17486	17312	17196	17022	16906	17285	16995	75	5110	500	12680	10	1	14942112	2554	5.56	0.96	12	0.03	3072.00	17775.00	29900	20240619	-42.84	16340	20240919	4.59	29900	-42.84	20240619	16340	4.59	20240919	29900	-42.84	20240619	16340	4.59	20240919	4.09	N	126700	500	74 억	1744155	N	N	9	N	N
113	20241011	160756	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17140	0	3	0.00	1096526180	63640	61.03	17140	17370	17080	22250	12000	17140	17230.14	11.64	6749	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2561	5.58	0.96	12	0.43	3072.00	17775.00	29900	20240619	-42.68	16340	20240919	4.90	29900	-42.68	20240619	16340	4.90	20240919	29900	-42.68	20240619	16340	4.90	20240919	4.07	N	126700	500	74 억	1739566	N	N	9	N	N
114	20241011	150810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17180	40	2	0.23	1053377770	61123	58.62	17140	17370	17080	22250	12000	17140	17233.74	11.64	7170	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2567	5.59	0.97	12	0.41	3072.00	17775.00	29900	20240619	-42.54	16340	20240919	5.14	29900	-42.54	20240619	16340	5.14	20240919	29900	-42.54	20240619	16340	5.14	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
115	20241011	140811	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17200	60	2	0.35	798182930	46219	44.32	17140	17370	17130	22250	12000	17140	17269.58	11.64	8098	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2570	5.60	0.97	12	0.31	3072.00	17775.00	29900	20240619	-42.47	16340	20240919	5.26	29900	-42.47	20240619	16340	5.26	20240919	29900	-42.47	20240619	16340	5.26	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
116	20241011	130812	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17280	140	2	0.82	638801630	36968	35.45	17140	17370	17130	22250	12000	17140	17279.85	11.64	8615	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2582	5.62	0.97	12	0.25	3072.00	17775.00	29900	20240619	-42.21	16340	20240919	5.75	29900	-42.21	20240619	16340	5.75	20240919	29900	-42.21	20240619	16340	5.75	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
117	20241011	120806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17280	140	2	0.82	484846840	28066	26.92	17140	17370	17130	22250	12000	17140	17275.24	11.64	7459	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2582	5.62	0.97	12	0.19	3072.00	17775.00	29900	20240619	-42.21	16340	20240919	5.75	29900	-42.21	20240619	16340	5.75	20240919	29900	-42.21	20240619	16340	5.75	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
118	20241011	110807	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17300	160	2	0.93	385902810	22337	21.42	17140	17370	17130	22250	12000	17140	17276.39	11.64	6624	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2585	5.63	0.97	12	0.15	3072.00	17775.00	29900	20240619	-42.14	16340	20240919	5.88	29900	-42.14	20240619	16340	5.88	20240919	29900	-42.14	20240619	16340	5.88	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
119	20241011	100815	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17270	130	2	0.76	159973510	9272	8.89	17140	17320	17130	22250	12000	17140	17253.40	11.64	2166	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2581	5.62	0.97	12	0.06	3072.00	17775.00	29900	20240619	-42.24	16340	20240919	5.69	29900	-42.24	20240619	16340	5.69	20240919	29900	-42.24	20240619	16340	5.69	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
120	20241011	090812	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17240	100	2	0.58	18568350	1078	1.03	17140	17290	17130	22250	12000	17140	17224.81	11.64	356	17720	17430	17280	16990	16840	17355	16915	75	5110	500	12680	10	1	14942112	2576	5.61	0.97	12	0.01	3072.00	17775.00	29900	20240619	-42.34	16340	20240919	5.51	29900	-42.34	20240619	16340	5.51	20240919	29900	-42.34	20240619	16340	5.51	20240919	4.07	N	126700	500	74 억	1739566	N	N	50	N	N
121	20241010	160827	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17140	-90	5	-0.52	1787458370	103152	130.73	17310	17570	17130	22350	12070	17230	17330.62	11.54	14607	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2561	5.58	0.96	12	0.69	3072.00	17775.00	29900	20240619	-42.68	16340	20240919	4.90	29900	-42.68	20240619	16340	4.90	20240919	29900	-42.68	20240619	16340	4.90	20240919	3.88	N	126700	500	74 억	1725003	N	N	50	N	N
122	20241010	150841	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17140	-90	5	-0.52	1691980670	97585	123.68	17310	17570	17140	22350	12070	17230	17338.53	11.54	14834	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2561	5.58	0.96	12	0.65	3072.00	17775.00	29900	20240619	-42.68	16340	20240919	4.90	29900	-42.68	20240619	16340	4.90	20240919	29900	-42.68	20240619	16340	4.90	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
123	20241010	140835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17230	0	3	0.00	1493778660	86053	109.06	17310	17570	17170	22350	12070	17230	17358.82	11.54	15906	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2575	5.61	0.97	12	0.58	3072.00	17775.00	29900	20240619	-42.37	16340	20240919	5.45	29900	-42.37	20240619	16340	5.45	20240919	29900	-42.37	20240619	16340	5.45	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
124	20241010	130832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17260	30	2	0.17	1180389460	67836	85.97	17310	17570	17240	22350	12070	17230	17400.63	11.54	18331	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2579	5.62	0.97	12	0.45	3072.00	17775.00	29900	20240619	-42.27	16340	20240919	5.63	29900	-42.27	20240619	16340	5.63	20240919	29900	-42.27	20240619	16340	5.63	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
125	20241010	120834	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17380	150	2	0.87	887465250	50937	64.56	17310	17570	17310	22350	12070	17230	17422.80	11.54	25016	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2597	5.66	0.98	12	0.34	3072.00	17775.00	29900	20240619	-41.87	16340	20240919	6.36	29900	-41.87	20240619	16340	6.36	20240919	29900	-41.87	20240619	16340	6.36	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
126	20241010	110833	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17360	130	2	0.75	776887800	44579	56.50	17310	17570	17310	22350	12070	17230	17427.21	11.54	19433	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2594	5.65	0.98	12	0.30	3072.00	17775.00	29900	20240619	-41.94	16340	20240919	6.24	29900	-41.94	20240619	16340	6.24	20240919	29900	-41.94	20240619	16340	6.24	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
127	20241010	100831	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17390	160	2	0.93	552615320	31685	40.16	17310	17570	17310	22350	12070	17230	17440.91	11.54	13335	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2598	5.66	0.98	12	0.21	3072.00	17775.00	29900	20240619	-41.84	16340	20240919	6.43	29900	-41.84	20240619	16340	6.43	20240919	29900	-41.84	20240619	16340	6.43	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
128	20241010	090835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17420	190	2	1.10	146248230	8360	10.60	17310	17570	17310	22350	12070	17230	17493.81	11.54	5170	17643	17436	17303	17096	16963	17370	17030	75	5120	500	12750	10	1	14942112	2603	5.67	0.98	12	0.06	3072.00	17775.00	29900	20240619	-41.74	16340	20240919	6.61	29900	-41.74	20240619	16340	6.61	20240919	29900	-41.74	20240619	16340	6.61	20240919	3.88	N	126700	500	74 억	1725003	N	N	0	N	N
129	20241008	160826	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17230	-290	5	-1.66	1352934340	78346	47.15	17510	17510	17170	22750	12270	17520	17268.71	11.71	-26473	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2575	5.61	0.97	12	0.52	3072.00	17775.00	29900	20240619	-42.37	16340	20240919	5.45	29900	-42.37	20240619	16340	5.45	20240919	29900	-42.37	20240619	16340	5.45	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
130	20241008	150832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17200	-320	5	-1.83	1277264530	73949	44.51	17510	17510	17170	22750	12270	17520	17272.24	11.71	-26276	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2570	5.60	0.97	12	0.49	3072.00	17775.00	29900	20240619	-42.47	16340	20240919	5.26	29900	-42.47	20240619	16340	5.26	20240919	29900	-42.47	20240619	16340	5.26	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
131	20241008	140829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17330	-190	5	-1.08	1080182030	62496	37.61	17510	17510	17190	22750	12270	17520	17284.02	11.71	-25058	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2589	5.64	0.97	12	0.42	3072.00	17775.00	29900	20240619	-42.04	16340	20240919	6.06	29900	-42.04	20240619	16340	6.06	20240919	29900	-42.04	20240619	16340	6.06	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
132	20241008	130827	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17220	-300	5	-1.71	915080330	52929	31.85	17510	17510	17190	22750	12270	17520	17288.83	11.71	-23118	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2573	5.61	0.97	12	0.35	3072.00	17775.00	29900	20240619	-42.41	16340	20240919	5.39	29900	-42.41	20240619	16340	5.39	20240919	29900	-42.41	20240619	16340	5.39	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
133	20241008	120829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17270	-250	5	-1.43	825394860	47721	28.72	17510	17510	17190	22750	12270	17520	17296.26	11.71	-22309	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2581	5.62	0.97	12	0.32	3072.00	17775.00	29900	20240619	-42.24	16340	20240919	5.69	29900	-42.24	20240619	16340	5.69	20240919	29900	-42.24	20240619	16340	5.69	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
134	20241008	110828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17260	-260	5	-1.48	656321820	37909	22.82	17510	17510	17200	22750	12270	17520	17313.09	11.71	-18425	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2579	5.62	0.97	12	0.25	3072.00	17775.00	29900	20240619	-42.27	16340	20240919	5.63	29900	-42.27	20240619	16340	5.63	20240919	29900	-42.27	20240619	16340	5.63	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
135	20241008	100830	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17320	-200	5	-1.14	434728130	25062	15.08	17510	17510	17250	22750	12270	17520	17346.11	11.71	-11493	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2588	5.64	0.97	12	0.17	3072.00	17775.00	29900	20240619	-42.07	16340	20240919	6.00	29900	-42.07	20240619	16340	6.00	20240919	29900	-42.07	20240619	16340	6.00	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
136	20241008	090829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17400	-120	5	-0.68	78386760	4490	2.70	17510	17510	17400	22750	12270	17520	17458.08	11.71	-3118	17926	17722	17546	17342	17166	17825	17445	75	5230	500	12960	10	1	14942112	2600	5.66	0.98	12	0.03	3072.00	17775.00	29900	20240619	-41.81	16340	20240919	6.49	29900	-41.81	20240619	16340	6.49	20240919	29900	-41.81	20240619	16340	6.49	20240919	3.81	N	126700	500	74 억	1750430	N	N	8	N	N
137	20241007	160837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17520	20	2	0.11	2894960250	165524	273.41	17500	17750	17370	22750	12250	17500	17489.60	11.42	43507	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2618	5.70	0.99	12	1.11	3072.00	17775.00	29900	20240619	-41.40	16340	20240919	7.22	29900	-41.40	20240619	16340	7.22	20240919	29900	-41.40	20240619	16340	7.22	20240919	3.84	N	126700	500	74 억	1706941	N	N	8	N	N
138	20241007	150800	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17520	20	2	0.11	2762338050	157955	260.91	17500	17750	17370	22750	12250	17500	17488.13	11.42	42613	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2618	5.70	0.99	12	1.06	3072.00	17775.00	29900	20240619	-41.40	16340	20240919	7.22	29900	-41.40	20240619	16340	7.22	20240919	29900	-41.40	20240619	16340	7.22	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
139	20241007	140833	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17520	20	2	0.11	2340005660	133843	221.08	17500	17750	17370	22750	12250	17500	17483.20	11.42	35896	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2618	5.70	0.99	12	0.90	3072.00	17775.00	29900	20240619	-41.40	16340	20240919	7.22	29900	-41.40	20240619	16340	7.22	20240919	29900	-41.40	20240619	16340	7.22	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
140	20241007	130759	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17550	50	2	0.29	1974296890	112979	186.62	17500	17750	17370	22750	12250	17500	17474.88	11.42	23919	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2622	5.71	0.99	12	0.76	3072.00	17775.00	29900	20240619	-41.30	16340	20240919	7.41	29900	-41.30	20240619	16340	7.41	20240919	29900	-41.30	20240619	16340	7.41	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
141	20241007	120835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17410	-90	5	-0.51	1592386610	91101	150.48	17500	17750	17370	22750	12250	17500	17479.34	11.42	14146	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2601	5.67	0.98	12	0.61	3072.00	17775.00	29900	20240619	-41.77	16340	20240919	6.55	29900	-41.77	20240619	16340	6.55	20240919	29900	-41.77	20240619	16340	6.55	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
142	20241007	110749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17390	-110	5	-0.63	1284861050	73429	121.29	17500	17750	17390	22750	12250	17500	17498.00	11.42	5344	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2598	5.66	0.98	12	0.49	3072.00	17775.00	29900	20240619	-41.84	16340	20240919	6.43	29900	-41.84	20240619	16340	6.43	20240919	29900	-41.84	20240619	16340	6.43	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
143	20241007	100749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17520	20	2	0.11	668737420	38138	63.00	17500	17750	17470	22750	12250	17500	17534.75	11.42	7754	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2618	5.70	0.99	12	0.26	3072.00	17775.00	29900	20240619	-41.40	16340	20240919	7.22	29900	-41.40	20240619	16340	7.22	20240919	29900	-41.40	20240619	16340	7.22	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
144	20241007	090824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	17590	90	2	0.51	94252010	5351	8.84	17500	17750	17500	22750	12250	17500	17615.63	11.42	2902	17933	17716	17483	17266	17033	17600	17150	75	5250	500	12950	10	1	14942112	2628	5.73	0.99	12	0.04	3072.00	17775.00	29900	20240619	-41.17	16340	20240919	7.65	29900	-41.17	20240619	16340	7.65	20240919	29900	-41.17	20240619	16340	7.65	20240919	3.84	N	126700	500	74 억	1706941	N	N	0	N	N
145	20241004	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	-120	5	-0.68	1055747600	60207	83.14	17650	17700	17250	22900	12340	17620	17535.36	11.55	-17235	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2615	5.70	0.98	12	0.40	3072.00	17775.00	29900	20240619	-41.47	16340	20240919	7.10	29900	-41.47	20240619	16340	7.10	20240919	29900	-41.47	20240619	16340	7.10	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
146	20241004	150738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17570	-50	5	-0.28	1010610730	57630	79.58	17650	17700	17250	22900	12340	17620	17536.19	11.55	-17219	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2625	5.72	0.99	12	0.39	3072.00	17775.00	29900	20240619	-41.24	16340	20240919	7.53	29900	-41.24	20240619	16340	7.53	20240919	29900	-41.24	20240619	16340	7.53	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
147	20241004	140731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17480	-140	5	-0.79	937455090	53450	73.81	17650	17700	17250	22900	12340	17620	17538.92	11.55	-15605	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2612	5.69	0.98	12	0.36	3072.00	17775.00	29900	20240619	-41.54	16340	20240919	6.98	29900	-41.54	20240619	16340	6.98	20240919	29900	-41.54	20240619	16340	6.98	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
148	20241004	130734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17610	-10	5	-0.06	720008690	41038	56.67	17650	17700	17250	22900	12340	17620	17544.93	11.55	-13027	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2631	5.73	0.99	12	0.27	3072.00	17775.00	29900	20240619	-41.10	16340	20240919	7.77	29900	-41.10	20240619	16340	7.77	20240919	29900	-41.10	20240619	16340	7.77	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
149	20241004	120733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17640	20	2	0.11	612410460	34924	48.23	17650	17700	17250	22900	12340	17620	17535.52	11.55	-10283	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2636	5.74	0.99	12	0.23	3072.00	17775.00	29900	20240619	-41.00	16340	20240919	7.96	29900	-41.00	20240619	16340	7.96	20240919	29900	-41.00	20240619	16340	7.96	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
150	20241004	110729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17540	-80	5	-0.45	477900900	27280	37.67	17650	17700	17250	22900	12340	17620	17518.36	11.55	-9909	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2621	5.71	0.99	12	0.18	3072.00	17775.00	29900	20240619	-41.34	16340	20240919	7.34	29900	-41.34	20240619	16340	7.34	20240919	29900	-41.34	20240619	16340	7.34	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
151	20241004	100730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17610	-10	5	-0.06	327293790	18720	25.85	17650	17700	17250	22900	12340	17620	17483.64	11.55	-7777	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2631	5.73	0.99	12	0.13	3072.00	17775.00	29900	20240619	-41.10	16340	20240919	7.77	29900	-41.10	20240619	16340	7.77	20240919	29900	-41.10	20240619	16340	7.77	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
152	20241004	090730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17670	50	2	0.28	11083700	628	0.87	17650	17700	17590	22900	12340	17620	17649.20	11.55	-463	18080	17850	17610	17380	17140	17965	17495	75	5280	500	13030	10	1	14942112	2640	5.75	0.99	12	0.00	3072.00	17775.00	29900	20240619	-40.90	16340	20240919	8.14	29900	-40.90	20240619	16340	8.14	20240919	29900	-40.90	20240619	16340	8.14	20240919	3.74	N	126700	500	74 억	1725086	N	N	26	N	N
153	20241002	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17620	-270	5	-1.51	1252041820	71211	58.20	17450	17840	17370	23250	12530	17890	17582.07	11.52	5560	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2633	5.74	0.99	12	0.48	3072.00	17775.00	29900	20240619	-41.07	16340	20240919	7.83	29900	-41.07	20240619	16340	7.83	20240919	29900	-41.07	20240619	16340	7.83	20240919	3.72	N	126700	500	74 억	1720926	N	N	26	N	N
154	20241002	150737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17660	-230	5	-1.29	1200713200	68301	55.82	17450	17840	17370	23250	12530	17890	17579.73	11.52	5472	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2639	5.75	0.99	12	0.46	3072.00	17775.00	29900	20240619	-40.94	16340	20240919	8.08	29900	-40.94	20240619	16340	8.08	20240919	29900	-40.94	20240619	16340	8.08	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
155	20241002	140735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17700	-190	5	-1.06	1097991380	62494	51.07	17450	17840	17370	23250	12530	17890	17569.55	11.52	5670	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2645	5.76	1.00	12	0.42	3072.00	17775.00	29900	20240619	-40.80	16340	20240919	8.32	29900	-40.80	20240619	16340	8.32	20240919	29900	-40.80	20240619	16340	8.32	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
156	20241002	130726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17720	-170	5	-0.95	1021322890	58170	47.54	17450	17840	17370	23250	12530	17890	17557.55	11.52	5505	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2648	5.77	1.00	12	0.39	3072.00	17775.00	29900	20240619	-40.74	16340	20240919	8.45	29900	-40.74	20240619	16340	8.45	20240919	29900	-40.74	20240619	16340	8.45	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
157	20241002	120726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17700	-190	5	-1.06	934558320	53292	43.55	17450	17780	17370	23250	12530	17890	17536.56	11.52	5748	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2645	5.76	1.00	12	0.36	3072.00	17775.00	29900	20240619	-40.80	16340	20240919	8.32	29900	-40.80	20240619	16340	8.32	20240919	29900	-40.80	20240619	16340	8.32	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
158	20241002	110717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17760	-130	5	-0.73	790357430	45126	36.88	17450	17780	17370	23250	12530	17890	17514.46	11.52	3451	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2654	5.78	1.00	12	0.30	3072.00	17775.00	29900	20240619	-40.60	16340	20240919	8.69	29900	-40.60	20240619	16340	8.69	20240919	29900	-40.60	20240619	16340	8.69	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
159	20241002	100716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17600	-290	5	-1.62	476043540	27294	22.31	17450	17650	17370	23250	12530	17890	17441.33	11.52	-4386	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2630	5.73	0.99	12	0.18	3072.00	17775.00	29900	20240619	-41.14	16340	20240919	7.71	29900	-41.14	20240619	16340	7.71	20240919	29900	-41.14	20240619	16340	7.71	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N
160	20241002	090715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17400	-490	5	-2.74	237239620	13603	11.12	17450	17650	17370	23250	12530	17890	17440.24	11.52	-1179	18390	18140	17970	17720	17550	18055	17635	75	5360	500	13230	10	1	14942112	2600	5.66	0.98	12	0.09	3072.00	17775.00	29900	20240619	-41.81	16340	20240919	6.49	29900	-41.81	20240619	16340	6.49	20240919	29900	-41.81	20240619	16340	6.49	20240919	3.72	N	126700	500	74 억	1720926	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History