KissMeData/149980/price/prices-20241001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-10	5	-0.15	1146254850	169761	91.76	6730	6950	6610	8840	4760	6800	6751.89	0.51	0	-9258	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1263	15.36	1.46	12	0.91	442.00	4641.00	11250	20240626	-39.64	6350	20241014	6.93	11250	-39.64	20240626	6350	6.93	20241014	11250	-39.64	20240626	6350	6.93	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
3	20241031	150957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	30	2	0.44	1089868850	161471	87.28	6730	6950	6610	8840	4760	6800	6749.63	0.51	0	-7916	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1270	15.45	1.47	12	0.87	442.00	4641.00	11250	20240626	-39.29	6350	20241014	7.56	11250	-39.29	20240626	6350	7.56	20241014	11250	-39.29	20240626	6350	7.56	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
4	20241031	140956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	712894940	106432	57.53	6730	6810	6610	8840	4760	6800	6698.12	0.51	0	-867	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1251	15.23	1.45	12	0.57	442.00	4641.00	11250	20240626	-40.18	6350	20241014	5.98	11250	-40.18	20240626	6350	5.98	20241014	11250	-40.18	20240626	6350	5.98	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
5	20241031	130955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-50	5	-0.74	637292570	95255	51.49	6730	6800	6610	8840	4760	6800	6690.38	0.51	0	-1183	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1255	15.27	1.45	12	0.51	442.00	4641.00	11250	20240626	-40.00	6350	20241014	6.30	11250	-40.00	20240626	6350	6.30	20241014	11250	-40.00	20240626	6350	6.30	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
6	20241031	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	556998960	83376	45.07	6730	6800	6610	8840	4760	6800	6680.57	0.51	0	132	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1253	15.25	1.45	12	0.45	442.00	4641.00	11250	20240626	-40.09	6350	20241014	6.14	11250	-40.09	20240626	6350	6.14	20241014	11250	-40.09	20240626	6350	6.14	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
7	20241031	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-100	5	-1.47	493649580	73928	39.96	6730	6800	6610	8840	4760	6800	6677.44	0.51	0	677	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1246	15.16	1.44	12	0.40	442.00	4641.00	11250	20240626	-40.44	6350	20241014	5.51	11250	-40.44	20240626	6350	5.51	20241014	11250	-40.44	20240626	6350	5.51	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
8	20241031	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-110	5	-1.62	339472580	50856	27.49	6730	6800	6610	8840	4760	6800	6675.17	0.51	0	-4280	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1244	15.14	1.44	12	0.27	442.00	4641.00	11250	20240626	-40.53	6350	20241014	5.35	11250	-40.53	20240626	6350	5.35	20241014	11250	-40.53	20240626	6350	5.35	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
9	20241031	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-130	5	-1.91	196006330	29347	15.86	6730	6800	6610	8840	4760	6800	6678.92	0.51	0	-8703	7140	6970	6860	6690	6580	6915	6635	19	2040	100	4890	10	1	18594363	1240	15.09	1.44	12	0.16	442.00	4641.00	11250	20240626	-40.71	6350	20241014	5.04	11250	-40.71	20240626	6350	5.04	20241014	11250	-40.71	20240626	6350	5.04	20241014	4.75	N	149980	100	18 억		94605	N	N	0	N	00	N
10	20241030	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-160	5	-2.30	1256976060	182912	86.81	6960	7030	6750	9040	4880	6960	6872.06	0.55	0	-7949	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1264	15.38	1.47	12	0.98	442.00	4641.00	11250	20240626	-39.56	6350	20241014	7.09	11250	-39.56	20240626	6350	7.09	20241014	11250	-39.56	20240626	6350	7.09	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
11	20241030	151014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-140	5	-2.01	1200901140	174674	82.90	6960	7030	6750	9040	4880	6960	6875.10	0.55	0	-8128	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1268	15.43	1.47	12	0.94	442.00	4641.00	11250	20240626	-39.38	6350	20241014	7.40	11250	-39.38	20240626	6350	7.40	20241014	11250	-39.38	20240626	6350	7.40	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
12	20241030	140952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-170	5	-2.44	915438320	132900	63.07	6960	7030	6780	9040	4880	6960	6888.17	0.55	0	-3646	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1263	15.36	1.46	12	0.71	442.00	4641.00	11250	20240626	-39.64	6350	20241014	6.93	11250	-39.64	20240626	6350	6.93	20241014	11250	-39.64	20240626	6350	6.93	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
13	20241030	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-160	5	-2.30	806310900	116848	55.45	6960	7030	6800	9040	4880	6960	6900.51	0.55	0	-654	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1264	15.38	1.47	12	0.63	442.00	4641.00	11250	20240626	-39.56	6350	20241014	7.09	11250	-39.56	20240626	6350	7.09	20241014	11250	-39.56	20240626	6350	7.09	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
14	20241030	121012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-90	5	-1.29	681209470	98495	46.74	6960	7030	6830	9040	4880	6960	6916.18	0.55	0	3282	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1277	15.54	1.48	12	0.53	442.00	4641.00	11250	20240626	-38.93	6350	20241014	8.19	11250	-38.93	20240626	6350	8.19	20241014	11250	-38.93	20240626	6350	8.19	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
15	20241030	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-60	5	-0.86	514792610	74233	35.23	6960	7030	6860	9040	4880	6960	6934.82	0.55	0	5483	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1283	15.61	1.49	12	0.40	442.00	4641.00	11250	20240626	-38.67	6350	20241014	8.66	11250	-38.67	20240626	6350	8.66	20241014	11250	-38.67	20240626	6350	8.66	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
16	20241030	100951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	-10	5	-0.14	315526130	45340	21.52	6960	7030	6880	9040	4880	6960	6959.11	0.55	0	1826	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1292	15.72	1.50	12	0.24	442.00	4641.00	11250	20240626	-38.22	6350	20241014	9.45	11250	-38.22	20240626	6350	9.45	20241014	11250	-38.22	20240626	6350	9.45	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
17	20241030	090956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-80	5	-1.15	105342160	15232	7.23	6960	7000	6880	9040	4880	6960	6915.85	0.55	0	3632	7213	7086	6923	6796	6633	7150	6860	19	2080	100	5010	10	1	18594363	1279	15.57	1.48	12	0.08	442.00	4641.00	11250	20240626	-38.84	6350	20241014	8.35	11250	-38.84	20240626	6350	8.35	20241014	11250	-38.84	20240626	6350	8.35	20241014	4.73	N	149980	100	18 억		102524	N	N	0	N	00	N
18	20241029	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6960	140	2	2.05	1436614140	207312	102.98	6900	7050	6760	8860	4780	6820	6929.69	0.69	0	-23927	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1294	15.75	1.50	12	1.11	442.00	4641.00	11250	20240626	-38.13	6350	20241014	9.61	11250	-38.13	20240626	6350	9.61	20241014	11250	-38.13	20240626	6350	9.61	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
19	20241029	150934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7010	190	2	2.79	1326138960	191492	95.12	6900	7050	6760	8860	4780	6820	6925.30	0.69	0	-27153	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1303	15.86	1.51	12	1.03	442.00	4641.00	11250	20240626	-37.69	6350	20241014	10.39	11250	-37.69	20240626	6350	10.39	20241014	11250	-37.69	20240626	6350	10.39	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
20	20241029	140826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	130	2	1.91	961979470	139351	69.22	6900	7010	6760	8860	4780	6820	6903.29	0.69	0	-27871	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1292	15.72	1.50	12	0.75	442.00	4641.00	11250	20240626	-38.22	6350	20241014	9.45	11250	-38.22	20240626	6350	9.45	20241014	11250	-38.22	20240626	6350	9.45	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
21	20241029	130927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6980	160	2	2.35	821575370	119154	59.19	6900	7010	6760	8860	4780	6820	6895.08	0.69	0	-22977	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1298	15.79	1.50	12	0.64	442.00	4641.00	11250	20240626	-37.96	6350	20241014	9.92	11250	-37.96	20240626	6350	9.92	20241014	11250	-37.96	20240626	6350	9.92	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
22	20241029	120929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	70	2	1.03	624820880	90853	45.13	6900	6970	6760	8860	4780	6820	6877.28	0.69	0	-19306	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1281	15.59	1.48	12	0.49	442.00	4641.00	11250	20240626	-38.76	6350	20241014	8.50	11250	-38.76	20240626	6350	8.50	20241014	11250	-38.76	20240626	6350	8.50	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
23	20241029	110944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	70	2	1.03	484022500	70529	35.03	6900	6910	6760	8860	4780	6820	6862.75	0.69	0	-17233	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1281	15.59	1.48	12	0.38	442.00	4641.00	11250	20240626	-38.76	6350	20241014	8.50	11250	-38.76	20240626	6350	8.50	20241014	11250	-38.76	20240626	6350	8.50	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
24	20241029	100925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	60	2	0.88	278684530	40695	20.21	6900	6910	6760	8860	4780	6820	6848.14	0.69	0	-13327	6993	6906	6833	6746	6673	6950	6790	19	2040	100	4910	10	1	18594363	1279	15.57	1.48	12	0.22	442.00	4641.00	11250	20240626	-38.84	6350	20241014	8.35	11250	-38.84	20240626	6350	8.35	20241014	11250	-38.84	20240626	6350	8.35	20241014	4.59	N	149980	100	18 억		127603	N	N	0	N	00	N
25	20241028	160917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-120	5	-1.73	1362918270	199763	10.68	6810	6920	6760	9020	4860	6940	6822.21	0.63	0	9460	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1268	15.43	1.47	12	1.07	442.00	4641.00	11250	20240626	-39.38	6350	20241014	7.40	11250	-39.38	20240626	6350	7.40	20241014	11250	-39.38	20240626	6350	7.40	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
26	20241028	150923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-60	5	-0.86	1274918210	186902	10.00	6810	6920	6760	9020	4860	6940	6820.81	0.63	0	8967	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1279	15.57	1.48	12	1.01	442.00	4641.00	11250	20240626	-38.84	6350	20241014	8.35	11250	-38.84	20240626	6350	8.35	20241014	11250	-38.84	20240626	6350	8.35	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
27	20241028	140925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-70	5	-1.01	1145724360	168039	8.99	6810	6920	6760	9020	4860	6940	6817.62	0.63	0	6460	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1277	15.54	1.48	12	0.90	442.00	4641.00	11250	20240626	-38.93	6350	20241014	8.19	11250	-38.93	20240626	6350	8.19	20241014	11250	-38.93	20240626	6350	8.19	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
28	20241028	130918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	-100	5	-1.44	1006160090	147588	7.89	6810	6920	6760	9020	4860	6940	6816.69	0.63	0	-1180	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1272	15.48	1.47	12	0.79	442.00	4641.00	11250	20240626	-39.20	6350	20241014	7.72	11250	-39.20	20240626	6350	7.72	20241014	11250	-39.20	20240626	6350	7.72	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
29	20241028	120922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-120	5	-1.73	842617940	123545	6.61	6810	6920	6760	9020	4860	6940	6819.55	0.63	0	-185	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1268	15.43	1.47	12	0.66	442.00	4641.00	11250	20240626	-39.38	6350	20241014	7.40	11250	-39.38	20240626	6350	7.40	20241014	11250	-39.38	20240626	6350	7.40	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
30	20241028	110802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-150	5	-2.16	778449790	114127	6.10	6810	6920	6760	9020	4860	6940	6820.07	0.63	0	715	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1263	15.36	1.46	12	0.61	442.00	4641.00	11250	20240626	-39.64	6350	20241014	6.93	11250	-39.64	20240626	6350	6.93	20241014	11250	-39.64	20240626	6350	6.93	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
31	20241028	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	-120	5	-1.73	546472580	80078	4.28	6810	6920	6760	9020	4860	6940	6823.09	0.63	0	5155	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1268	15.43	1.47	12	0.43	442.00	4641.00	11250	20240626	-39.38	6350	20241014	7.40	11250	-39.38	20240626	6350	7.40	20241014	11250	-39.38	20240626	6350	7.40	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
32	20241028	090918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-60	5	-0.86	137769970	20160	1.08	6810	6920	6800	9020	4860	6940	6829.44	0.63	0	-737	7860	7400	7000	6540	6140	7630	6770	19	2080	100	4990	10	1	18594363	1279	15.57	1.48	12	0.11	442.00	4641.00	11250	20240626	-38.84	6350	20241014	8.35	11250	-38.84	20240626	6350	8.35	20241014	11250	-38.84	20240626	6350	8.35	20241014	4.58	N	149980	100	18 억		116394	N	N	0	N	00	N
33	20241025	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	260	2	3.89	13301023260	1859134	1712.62	6680	7460	6600	8680	4680	6680	7154.54	0.75	0	-22476	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1290	15.70	1.50	12	10.00	442.00	4641.00	11250	20240626	-38.31	6350	20241014	9.29	11250	-38.31	20240626	6350	9.29	20241014	11250	-38.31	20240626	6350	9.29	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
34	20241025	150921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	250	2	3.74	13149421950	1837260	1692.47	6680	7460	6600	8680	4680	6680	7157.09	0.75	0	-21482	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1289	15.68	1.49	12	9.88	442.00	4641.00	11250	20240626	-38.40	6350	20241014	9.13	11250	-38.40	20240626	6350	9.13	20241014	11250	-38.40	20240626	6350	9.13	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
35	20241025	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6850	170	2	2.54	12815093240	1788505	1647.56	6680	7460	6600	8680	4680	6680	7165.26	0.75	0	-30864	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1274	15.50	1.48	12	9.62	442.00	4641.00	11250	20240626	-39.11	6350	20241014	7.87	11250	-39.11	20240626	6350	7.87	20241014	11250	-39.11	20240626	6350	7.87	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
36	20241025	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	270	2	4.04	12329996550	1718108	1582.71	6680	7460	6600	8680	4680	6680	7176.50	0.75	0	-53705	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1292	15.72	1.50	12	9.24	442.00	4641.00	11250	20240626	-38.22	6350	20241014	9.45	11250	-38.22	20240626	6350	9.45	20241014	11250	-38.22	20240626	6350	9.45	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
37	20241025	120924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7140	460	2	6.89	11625755120	1617515	1490.04	6680	7460	6600	8680	4680	6680	7187.43	0.75	0	-70041	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1328	16.15	1.54	12	8.70	442.00	4641.00	11250	20240626	-36.53	6350	20241014	12.44	11250	-36.53	20240626	6350	12.44	20241014	11250	-36.53	20240626	6350	12.44	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
38	20241025	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7150	470	2	7.04	10620322620	1476387	1360.04	6680	7460	6600	8680	4680	6680	7193.46	0.75	0	-78164	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1329	16.18	1.54	12	7.94	442.00	4641.00	11250	20240626	-36.44	6350	20241014	12.60	11250	-36.44	20240626	6350	12.60	20241014	11250	-36.44	20240626	6350	12.60	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
39	20241025	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	570	2	8.53	3366295210	473057	435.78	6680	7310	6600	8680	4680	6680	7116.07	0.75	0	-57375	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1348	16.40	1.56	12	2.54	442.00	4641.00	11250	20240626	-35.56	6350	20241014	14.17	11250	-35.56	20240626	6350	14.17	20241014	11250	-35.56	20240626	6350	14.17	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
40	20241025	090923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	30	2	0.45	50680470	7609	7.01	6680	6730	6630	8680	4680	6680	6660.53	0.75	0	3893	6893	6786	6693	6586	6493	6740	6540	19	2000	100	4800	10	1	18594363	1248	15.18	1.45	12	0.04	442.00	4641.00	11250	20240626	-40.36	6350	20241014	5.67	11250	-40.36	20240626	6350	5.67	20241014	11250	-40.36	20240626	6350	5.67	20241014	4.61	N	149980	100	18 억		138779	N	N	0	N	00	N
41	20241024	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-90	5	-1.33	685688420	102424	48.49	6760	6800	6600	8800	4740	6770	6693.91	0.74	0	1083	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1242	15.11	1.44	12	0.55	442.00	4641.00	11250	20240626	-40.62	6350	20241014	5.20	11250	-40.62	20240626	6350	5.20	20241014	11250	-40.62	20240626	6350	5.20	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
42	20241024	150911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-70	5	-1.03	634600960	94760	44.87	6760	6800	6600	8800	4740	6770	6696.20	0.74	0	-1058	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1246	15.16	1.44	12	0.51	442.00	4641.00	11250	20240626	-40.44	6350	20241014	5.51	11250	-40.44	20240626	6350	5.51	20241014	11250	-40.44	20240626	6350	5.51	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
43	20241024	140858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-10	5	-0.15	539509800	80549	38.14	6760	6800	6600	8800	4740	6770	6697.06	0.74	0	-4474	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1257	15.29	1.46	12	0.43	442.00	4641.00	11250	20240626	-39.91	6350	20241014	6.46	11250	-39.91	20240626	6350	6.46	20241014	11250	-39.91	20240626	6350	6.46	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
44	20241024	130909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	0	3	0.00	506544260	75663	35.82	6760	6800	6600	8800	4740	6770	6693.80	0.74	0	-4104	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1259	15.32	1.46	12	0.41	442.00	4641.00	11250	20240626	-39.82	6350	20241014	6.61	11250	-39.82	20240626	6350	6.61	20241014	11250	-39.82	20240626	6350	6.61	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
45	20241024	120907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	0	3	0.00	390687190	58538	27.72	6760	6800	6600	8800	4740	6770	6672.52	0.74	0	5511	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1259	15.32	1.46	12	0.31	442.00	4641.00	11250	20240626	-39.82	6350	20241014	6.61	11250	-39.82	20240626	6350	6.61	20241014	11250	-39.82	20240626	6350	6.61	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
46	20241024	110909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-100	5	-1.48	309391470	46413	21.97	6760	6790	6600	8800	4740	6770	6663.91	0.74	0	5061	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1240	15.09	1.44	12	0.25	442.00	4641.00	11250	20240626	-40.71	6350	20241014	5.04	11250	-40.71	20240626	6350	5.04	20241014	11250	-40.71	20240626	6350	5.04	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
47	20241024	100844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-120	5	-1.77	227841150	34143	16.17	6760	6790	6600	8800	4740	6770	6670.42	0.74	0	4493	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1237	15.05	1.43	12	0.18	442.00	4641.00	11250	20240626	-40.89	6350	20241014	4.72	11250	-40.89	20240626	6350	4.72	20241014	11250	-40.89	20240626	6350	4.72	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
48	20241024	090929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-20	5	-0.30	57492030	8530	4.04	6760	6790	6680	8800	4740	6770	6736.28	0.74	0	2801	7076	6922	6746	6592	6416	7000	6670	19	2030	100	4870	10	1	18594363	1255	15.27	1.45	12	0.05	442.00	4641.00	11250	20240626	-40.00	6350	20241014	6.30	11250	-40.00	20240626	6350	6.30	20241014	11250	-40.00	20240626	6350	6.30	20241014	4.85	N	149980	100	18 억		137578	N	N	0	N	00	N
49	20241023	160909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	20	2	0.30	1393577840	207185	49.46	6740	6900	6570	8770	4730	6750	6725.72	0.84	0	-19067	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1259	15.32	1.46	12	1.11	442.00	4641.00	11250	20240626	-39.82	6350	20241014	6.61	11250	-39.82	20240626	6350	6.61	20241014	11250	-39.82	20240626	6350	6.61	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
50	20241023	150926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	60	2	0.89	1288952740	191775	45.78	6740	6900	6570	8770	4730	6750	6721.10	0.84	0	-22066	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1266	15.41	1.47	12	1.03	442.00	4641.00	11250	20240626	-39.47	6350	20241014	7.24	11250	-39.47	20240626	6350	7.24	20241014	11250	-39.47	20240626	6350	7.24	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
51	20241023	140930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	30	2	0.44	1165070600	173630	41.45	6740	6900	6570	8770	4730	6750	6709.96	0.84	0	-29471	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1261	15.34	1.46	12	0.93	442.00	4641.00	11250	20240626	-39.73	6350	20241014	6.77	11250	-39.73	20240626	6350	6.77	20241014	11250	-39.73	20240626	6350	6.77	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
52	20241023	130916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-30	5	-0.44	928907470	138815	33.14	6740	6900	6570	8770	4730	6750	6691.48	0.84	0	-26601	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1250	15.20	1.45	12	0.75	442.00	4641.00	11250	20240626	-40.27	6350	20241014	5.83	11250	-40.27	20240626	6350	5.83	20241014	11250	-40.27	20240626	6350	5.83	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
53	20241023	120912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-30	5	-0.44	768474390	115017	27.46	6740	6900	6570	8770	4730	6750	6681.10	0.84	0	-22233	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1250	15.20	1.45	12	0.62	442.00	4641.00	11250	20240626	-40.27	6350	20241014	5.83	11250	-40.27	20240626	6350	5.83	20241014	11250	-40.27	20240626	6350	5.83	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
54	20241023	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	-120	5	-1.78	656573750	98235	23.45	6740	6900	6570	8770	4730	6750	6683.37	0.84	0	-28586	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1233	15.00	1.43	12	0.53	442.00	4641.00	11250	20240626	-41.07	6350	20241014	4.41	11250	-41.07	20240626	6350	4.41	20241014	11250	-41.07	20240626	6350	4.41	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
55	20241023	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-20	5	-0.30	356973360	53121	12.68	6740	6900	6630	8770	4730	6750	6719.72	0.84	0	-14300	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1251	15.23	1.45	12	0.29	442.00	4641.00	11250	20240626	-40.18	6350	20241014	5.98	11250	-40.18	20240626	6350	5.98	20241014	11250	-40.18	20240626	6350	5.98	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
56	20241023	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	10	2	0.15	92300670	13605	3.25	6740	6900	6740	8770	4730	6750	6785.63	0.84	0	-1377	7423	7086	6893	6556	6363	6990	6460	19	2020	100	4860	10	1	18594363	1257	15.29	1.46	12	0.07	442.00	4641.00	11250	20240626	-39.91	6350	20241014	6.46	11250	-39.91	20240626	6350	6.46	20241014	11250	-39.91	20240626	6350	6.46	20241014	4.95	N	149980	100	18 억		156894	N	N	0	N	00	N
57	20241022	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-410	5	-5.73	2845283120	413551	128.94	7050	7230	6700	9300	5020	7160	6880.51	0.70	0	27623	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1255	15.27	1.45	12	2.22	442.00	4641.00	11250	20240626	-40.00	6350	20241014	6.30	11250	-40.00	20240626	6350	6.30	20241014	11250	-40.00	20240626	6350	6.30	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
58	20241022	150911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-370	5	-5.17	2714371560	394170	122.89	7050	7230	6700	9300	5020	7160	6886.19	0.70	0	17665	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1263	15.36	1.46	12	2.12	442.00	4641.00	11250	20240626	-39.64	6350	20241014	6.93	11250	-39.64	20240626	6350	6.93	20241014	11250	-39.64	20240626	6350	6.93	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
59	20241022	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	-380	5	-5.31	2457351290	356131	111.03	7050	7230	6700	9300	5020	7160	6900.02	0.70	0	11252	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1261	15.34	1.46	12	1.92	442.00	4641.00	11250	20240626	-39.73	6350	20241014	6.77	11250	-39.73	20240626	6350	6.77	20241014	11250	-39.73	20240626	6350	6.77	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
60	20241022	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	-380	5	-5.31	2268401700	328288	102.35	7050	7230	6700	9300	5020	7160	6909.68	0.70	0	5368	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1261	15.34	1.46	12	1.77	442.00	4641.00	11250	20240626	-39.73	6350	20241014	6.77	11250	-39.73	20240626	6350	6.77	20241014	11250	-39.73	20240626	6350	6.77	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
61	20241022	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6850	-310	5	-4.33	2086597950	301524	94.01	7050	7230	6700	9300	5020	7160	6920.05	0.70	0	-267	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1274	15.50	1.48	12	1.62	442.00	4641.00	11250	20240626	-39.11	6350	20241014	7.87	11250	-39.11	20240626	6350	7.87	20241014	11250	-39.11	20240626	6350	7.87	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
62	20241022	110905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6850	-310	5	-4.33	1981131430	286081	89.19	7050	7230	6700	9300	5020	7160	6924.95	0.70	0	574	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1274	15.50	1.48	12	1.54	442.00	4641.00	11250	20240626	-39.11	6350	20241014	7.87	11250	-39.11	20240626	6350	7.87	20241014	11250	-39.11	20240626	6350	7.87	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
63	20241022	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	-320	5	-4.47	1484104960	212886	66.37	7050	7230	6800	9300	5020	7160	6971.23	0.70	0	6053	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1272	15.48	1.47	12	1.14	442.00	4641.00	11250	20240626	-39.20	6350	20241014	7.72	11250	-39.20	20240626	6350	7.72	20241014	11250	-39.20	20240626	6350	7.72	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
64	20241022	090906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7100	-60	5	-0.84	263413170	37029	11.54	7050	7230	7050	9300	5020	7160	7113.51	0.70	0	-1563	7453	7306	7213	7066	6973	7260	7020	19	2140	100	5150	10	1	18594363	1320	16.06	1.53	12	0.20	442.00	4641.00	11250	20240626	-36.89	6350	20241014	11.81	11250	-36.89	20240626	6350	11.81	20241014	11250	-36.89	20240626	6350	11.81	20241014	4.99	N	149980	100	18 억		129272	N	N	0	N	00	N
65	20241021	160858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-160	5	-2.19	2242366370	311090	28.07	7200	7360	7120	9510	5130	7320	7208.53	0.39	0	57725	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1331	16.20	1.54	12	1.67	442.00	4641.00	11250	20240626	-36.36	6350	20241014	12.76	11250	-36.36	20240626	6350	12.76	20241014	11250	-36.36	20240626	6350	12.76	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
66	20241021	150903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	-140	5	-1.91	2049896540	284227	25.65	7200	7360	7120	9510	5130	7320	7212.18	0.39	0	47906	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1335	16.24	1.55	12	1.53	442.00	4641.00	11250	20240626	-36.18	6350	20241014	13.07	11250	-36.18	20240626	6350	13.07	20241014	11250	-36.18	20240626	6350	13.07	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
67	20241021	140906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-70	5	-0.96	1653333000	229060	20.67	7200	7360	7120	9510	5130	7320	7217.90	0.39	0	32308	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1348	16.40	1.56	12	1.23	442.00	4641.00	11250	20240626	-35.56	6350	20241014	14.17	11250	-35.56	20240626	6350	14.17	20241014	11250	-35.56	20240626	6350	14.17	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
68	20241021	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	-50	5	-0.68	1449268290	200867	18.13	7200	7360	7120	9510	5130	7320	7215.06	0.39	0	29198	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1352	16.45	1.57	12	1.08	442.00	4641.00	11250	20240626	-35.38	6350	20241014	14.49	11250	-35.38	20240626	6350	14.49	20241014	11250	-35.38	20240626	6350	14.49	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
69	20241021	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7260	-60	5	-0.82	1311929430	182008	16.43	7200	7360	7120	9510	5130	7320	7208.08	0.39	0	27479	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1350	16.43	1.56	12	0.98	442.00	4641.00	11250	20240626	-35.47	6350	20241014	14.33	11250	-35.47	20240626	6350	14.33	20241014	11250	-35.47	20240626	6350	14.33	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
70	20241021	110859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7260	-60	5	-0.82	1211332970	168188	15.18	7200	7360	7120	9510	5130	7320	7202.25	0.39	0	26392	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1350	16.43	1.56	12	0.90	442.00	4641.00	11250	20240626	-35.47	6350	20241014	14.33	11250	-35.47	20240626	6350	14.33	20241014	11250	-35.47	20240626	6350	14.33	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
71	20241021	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	-90	5	-1.23	995253080	138449	12.49	7200	7320	7120	9510	5130	7320	7188.58	0.39	0	25708	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1344	16.36	1.56	12	0.74	442.00	4641.00	11250	20240626	-35.73	6350	20241014	13.86	11250	-35.73	20240626	6350	13.86	20241014	11250	-35.73	20240626	6350	13.86	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
72	20241021	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7180	-140	5	-1.91	326261360	45121	4.07	7200	7320	7160	9510	5130	7320	7230.79	0.39	0	5596	7960	7640	7470	7150	6980	7800	7310	19	2190	100	5270	10	1	18594363	1335	16.24	1.55	12	0.24	442.00	4641.00	11250	20240626	-36.18	6350	20241014	13.07	11250	-36.18	20240626	6350	13.07	20241014	11250	-36.18	20240626	6350	13.07	20241014	4.87	N	149980	100	18 억		72036	N	N	0	N	00	N
73	20241018	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	-110	5	-1.48	8195709040	1085021	24.95	7310	7790	7300	9650	5210	7430	7553.84	0.42	0	-7236	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1361	16.56	1.58	12	5.84	442.00	4641.00	11250	20240626	-34.93	6350	20241014	15.28	11250	-34.93	20240626	6350	15.28	20241014	11250	-34.93	20240626	6350	15.28	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
74	20241018	150922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-50	5	-0.67	7773853460	1027559	23.63	7310	7790	7300	9650	5210	7430	7565.36	0.42	0	-25802	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1372	16.70	1.59	12	5.53	442.00	4641.00	11250	20240626	-34.40	6350	20241014	16.22	11250	-34.40	20240626	6350	16.22	20241014	11250	-34.40	20240626	6350	16.22	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
75	20241018	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	20	2	0.27	7256174020	957573	22.02	7310	7790	7300	9650	5210	7430	7577.67	0.42	0	-28007	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1385	16.86	1.61	12	5.15	442.00	4641.00	11250	20240626	-33.78	6350	20241014	17.32	11250	-33.78	20240626	6350	17.32	20241014	11250	-33.78	20240626	6350	17.32	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
76	20241018	130907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	20	2	0.27	7074035940	933117	21.46	7310	7790	7300	9650	5210	7430	7581.08	0.42	0	-27368	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1385	16.86	1.61	12	5.02	442.00	4641.00	11250	20240626	-33.78	6350	20241014	17.32	11250	-33.78	20240626	6350	17.32	20241014	11250	-33.78	20240626	6350	17.32	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
77	20241018	120919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	0	3	0.00	6743095390	888813	20.44	7310	7790	7300	9650	5210	7430	7586.63	0.42	0	-34653	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1382	16.81	1.60	12	4.78	442.00	4641.00	11250	20240626	-33.96	6350	20241014	17.01	11250	-33.96	20240626	6350	17.01	20241014	11250	-33.96	20240626	6350	17.01	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
78	20241018	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	220	2	2.96	5582466190	733592	16.87	7310	7790	7300	9650	5210	7430	7609.77	0.42	0	-44626	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1422	17.31	1.65	12	3.95	442.00	4641.00	11250	20240626	-32.00	6350	20241014	20.47	11250	-32.00	20240626	6350	20.47	20241014	11250	-32.00	20240626	6350	20.47	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
79	20241018	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	170	2	2.29	2473975810	329068	7.57	7310	7730	7300	9650	5210	7430	7518.13	0.42	0	-9268	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1413	17.19	1.64	12	1.77	442.00	4641.00	11250	20240626	-32.44	6350	20241014	19.69	11250	-32.44	20240626	6350	19.69	20241014	11250	-32.44	20240626	6350	19.69	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
80	20241018	090904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7360	-70	5	-0.94	510335360	69212	1.59	7310	7470	7300	9650	5210	7430	7373.50	0.42	0	11744	8336	7882	7536	7082	6736	8110	7310	19	2220	100	5340	10	1	18594363	1369	16.65	1.59	12	0.37	442.00	4641.00	11250	20240626	-34.58	6350	20241014	15.91	11250	-34.58	20240626	6350	15.91	20241014	11250	-34.58	20240626	6350	15.91	20241014	4.78	N	149980	100	18 억		77698	N	N	0	N	00	N
81	20241017	160903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7430	30	2	0.41	33111004510	4316617	47.85	7300	7990	7190	9620	5180	7400	7670.85	0.40	0	3421	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1381	16.81	1.60	12	23.22	442.00	4641.00	11250	20240626	-33.96	6350	20241014	17.01	11250	-33.96	20240626	6350	17.01	20241014	11250	-33.96	20240626	6350	17.01	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
82	20241017	150904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	40	2	0.54	32512169770	4236638	46.96	7300	7990	7190	9620	5180	7400	7674.12	0.40	0	10062	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1383	16.83	1.60	12	22.79	442.00	4641.00	11250	20240626	-33.87	6350	20241014	17.17	11250	-33.87	20240626	6350	17.17	20241014	11250	-33.87	20240626	6350	17.17	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
83	20241017	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	50	2	0.68	31731516330	4131427	45.79	7300	7990	7190	9620	5180	7400	7680.60	0.40	0	1767	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1385	16.86	1.61	12	22.22	442.00	4641.00	11250	20240626	-33.78	6350	20241014	17.32	11250	-33.78	20240626	6350	17.32	20241014	11250	-33.78	20240626	6350	17.32	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
84	20241017	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	160	2	2.16	30015252060	3901384	43.24	7300	7990	7190	9620	5180	7400	7693.57	0.40	0	-30823	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1406	17.10	1.63	12	20.98	442.00	4641.00	11250	20240626	-32.80	6350	20241014	19.06	11250	-32.80	20240626	6350	19.06	20241014	11250	-32.80	20240626	6350	19.06	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
85	20241017	120908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	390	2	5.27	27130773560	3524696	39.07	7300	7990	7190	9620	5180	7400	7697.43	0.40	0	-31946	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1448	17.62	1.68	12	18.96	442.00	4641.00	11250	20240626	-30.76	6350	20241014	22.68	11250	-30.76	20240626	6350	22.68	20241014	11250	-30.76	20240626	6350	22.68	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
86	20241017	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	-70	5	-0.95	5102966790	697344	7.73	7300	7520	7190	9620	5180	7400	7317.59	0.40	0	62529	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1363	16.58	1.58	12	3.75	442.00	4641.00	11250	20240626	-34.84	6350	20241014	15.43	11250	-34.84	20240626	6350	15.43	20241014	11250	-34.84	20240626	6350	15.43	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
87	20241017	100904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	-70	5	-0.95	4570317820	624444	6.92	7300	7520	7190	9620	5180	7400	7318.88	0.40	0	52873	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1363	16.58	1.58	12	3.36	442.00	4641.00	11250	20240626	-34.84	6350	20241014	15.43	11250	-34.84	20240626	6350	15.43	20241014	11250	-34.84	20240626	6350	15.43	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
88	20241017	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-150	5	-2.03	1870818390	255503	2.83	7300	7450	7240	9620	5180	7400	7321.76	0.40	0	68846	9680	8540	7570	6430	5460	9110	7000	19	2220	100	5320	10	1	18591363	1348	16.40	1.56	12	1.37	442.00	4641.00	11250	20240626	-35.56	6350	20241014	14.17	11250	-35.56	20240626	6350	14.17	20241014	11250	-35.56	20240626	6350	14.17	20241014	4.81	N	149980	100	18 억		75277	N	N	0	N	00	N
89	20241016	160854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	700	2	10.45	69448619650	8819226	10004.68	6700	8710	6600	8710	4690	6700	7876.30	0.50	0	-24733	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1376	16.74	1.59	12	47.44	442.00	4641.00	11250	20240626	-34.22	6350	20241014	16.54	11250	-34.22	20240626	6350	16.54	20241014	11250	-34.22	20240626	6350	16.54	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
90	20241016	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7910	1210	2	18.06	61134317390	7725865	8764.35	6700	8710	6600	8710	4690	6700	7912.94	0.50	0	-53812	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1471	17.90	1.70	12	41.56	442.00	4641.00	11250	20240626	-29.69	6350	20241014	24.57	11250	-29.69	20240626	6350	24.57	20241014	11250	-29.69	20240626	6350	24.57	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
91	20241016	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7210	510	2	7.61	2863420700	412205	467.61	6700	7290	6600	8710	4690	6700	6946.60	0.50	0	7019	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1340	16.31	1.55	12	2.22	442.00	4641.00	11250	20240626	-35.91	6350	20241014	13.54	11250	-35.91	20240626	6350	13.54	20241014	11250	-35.91	20240626	6350	13.54	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
92	20241016	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	20	2	0.30	817517310	121681	138.04	6700	6890	6600	8710	4690	6700	6718.53	0.50	0	-6320	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1249	15.20	1.45	12	0.65	442.00	4641.00	11250	20240626	-40.27	6350	20241014	5.83	11250	-40.27	20240626	6350	5.83	20241014	11250	-40.27	20240626	6350	5.83	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
93	20241016	120857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-60	5	-0.90	710092180	105564	119.75	6700	6890	6600	8710	4690	6700	6726.66	0.50	0	-5342	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1234	15.02	1.43	12	0.57	442.00	4641.00	11250	20240626	-40.98	6350	20241014	4.57	11250	-40.98	20240626	6350	4.57	20241014	11250	-40.98	20240626	6350	4.57	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
94	20241016	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	100	2	1.49	283725380	42516	48.23	6700	6810	6600	8710	4690	6700	6673.37	0.50	0	-835	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1264	15.38	1.47	12	0.23	442.00	4641.00	11250	20240626	-39.56	6350	20241014	7.09	11250	-39.56	20240626	6350	7.09	20241014	11250	-39.56	20240626	6350	7.09	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
95	20241016	100855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	-70	5	-1.04	62312060	9368	10.63	6700	6700	6600	8710	4690	6700	6651.49	0.50	0	-1896	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1233	15.00	1.43	12	0.05	442.00	4641.00	11250	20240626	-41.07	6350	20241014	4.41	11250	-41.07	20240626	6350	4.41	20241014	11250	-41.07	20240626	6350	4.41	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
96	20241016	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-50	5	-0.75	19899600	2974	3.37	6700	6700	6600	8710	4690	6700	6691.14	0.50	0	-1903	6913	6806	6653	6546	6393	6860	6600	19	2010	100	4820	10	1	18591363	1236	15.05	1.43	12	0.02	442.00	4641.00	11250	20240626	-40.89	6350	20241014	4.72	11250	-40.89	20240626	6350	4.72	20241014	11250	-40.89	20240626	6350	4.72	20241014	4.88	N	149980	100	18 억		93422	N	N	0	N	00	N
97	20241015	160852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	80	2	1.21	576674620	86612	66.21	6680	6760	6500	8600	4640	6620	6658.11	0.44	0	13862	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1246	15.16	1.44	12	0.47	442.00	4641.00	11250	20240626	-40.44	6350	20241014	5.51	11250	-40.44	20240626	6350	5.51	20241014	11250	-40.44	20240626	6350	5.51	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
98	20241015	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	90	2	1.36	559340560	84025	64.24	6680	6760	6500	8600	4640	6620	6656.85	0.44	0	14286	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1247	15.18	1.45	12	0.45	442.00	4641.00	11250	20240626	-40.36	6350	20241014	5.67	11250	-40.36	20240626	6350	5.67	20241014	11250	-40.36	20240626	6350	5.67	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
99	20241015	140858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	50	2	0.76	329623530	49758	38.04	6680	6700	6500	8600	4640	6620	6624.54	0.44	0	-274	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1240	15.09	1.44	12	0.27	442.00	4641.00	11250	20240626	-40.71	6350	20241014	5.04	11250	-40.71	20240626	6350	5.04	20241014	11250	-40.71	20240626	6350	5.04	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
100	20241015	130855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	40	2	0.60	294059400	44430	33.97	6680	6700	6500	8600	4640	6620	6618.49	0.44	0	509	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1238	15.07	1.44	12	0.24	442.00	4641.00	11250	20240626	-40.80	6350	20241014	4.88	11250	-40.80	20240626	6350	4.88	20241014	11250	-40.80	20240626	6350	4.88	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
101	20241015	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	30	2	0.45	252169270	38142	29.16	6680	6700	6500	8600	4640	6620	6611.32	0.44	0	342	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1236	15.05	1.43	12	0.21	442.00	4641.00	11250	20240626	-40.89	6350	20241014	4.72	11250	-40.89	20240626	6350	4.72	20241014	11250	-40.89	20240626	6350	4.72	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
102	20241015	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	10	2	0.15	163884920	24901	19.04	6680	6680	6500	8600	4640	6620	6581.42	0.44	0	0	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1233	15.00	1.43	12	0.13	442.00	4641.00	11250	20240626	-41.07	6350	20241014	4.41	11250	-41.07	20240626	6350	4.41	20241014	11250	-41.07	20240626	6350	4.41	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
103	20241015	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-60	5	-0.91	134230710	20413	15.61	6680	6680	6500	8600	4640	6620	6575.69	0.44	0	-2059	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1220	14.84	1.41	12	0.11	442.00	4641.00	11250	20240626	-41.69	6350	20241014	3.31	11250	-41.69	20240626	6350	3.31	20241014	11250	-41.69	20240626	6350	3.31	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
104	20241015	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	-20	5	-0.30	16590340	2515	1.92	6680	6680	6560	8600	4640	6620	6596.33	0.44	0	-1234	6826	6722	6536	6432	6246	6775	6485	19	1980	100	4760	10	1	18591363	1227	14.93	1.42	12	0.01	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.89	N	149980	100	18 억		81252	N	N	0	N	00	N
105	20241014	160834	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6620	100	2	1.53	839317930	130428	87.93	6500	6640	6350	8470	4570	6520	6434.70	0.33	0	17802	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1231	14.98	1.43	12	0.70	442.00	4641.00	11250	20240626	-41.16	6350	20241014	4.25	11250	-41.16	20240626	6350	4.25	20241014	11250	-41.16	20240626	6350	4.25	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
106	20241014	150845	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6580	60	2	0.92	769323450	119784	80.76	6500	6580	6350	8470	4570	6520	6422.57	0.33	0	14821	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1223	14.89	1.42	12	0.64	442.00	4641.00	11250	20240626	-41.51	6350	20241014	3.62	11250	-41.51	20240626	6350	3.62	20241014	11250	-41.51	20240626	6350	3.62	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
107	20241014	140844	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6490	-30	5	-0.46	670832430	104676	70.57	6500	6560	6350	8470	4570	6520	6408.63	0.33	0	11240	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1207	14.68	1.40	12	0.56	442.00	4641.00	11250	20240626	-42.31	6350	20241014	2.20	11250	-42.31	20240626	6350	2.20	20241014	11250	-42.31	20240626	6350	2.20	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
108	20241014	130842	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6390	-130	5	-1.99	577205610	90075	60.73	6500	6560	6350	8470	4570	6520	6408.02	0.33	0	4588	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1188	14.46	1.38	12	0.48	442.00	4641.00	11250	20240626	-43.20	6350	20241014	0.63	11250	-43.20	20240626	6350	0.63	20241014	11250	-43.20	20240626	6350	0.63	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
109	20241014	120837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6390	-130	5	-1.99	469555850	73212	49.36	6500	6560	6350	8470	4570	6520	6413.61	0.33	0	1460	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1188	14.46	1.38	12	0.39	442.00	4641.00	11250	20240626	-43.20	6350	20241014	0.63	11250	-43.20	20240626	6350	0.63	20241014	11250	-43.20	20240626	6350	0.63	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
110	20241014	110835	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6390	-130	5	-1.99	336097270	52277	35.24	6500	6560	6390	8470	4570	6520	6429.12	0.33	0	-315	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1188	14.46	1.38	12	0.28	442.00	4641.00	11250	20240626	-43.20	6386	20231218	0.06	11250	-43.20	20240626	6390	0.00	20241014	11250	-43.20	20240626	6390	0.00	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
111	20241014	100836	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6460	-60	5	-0.92	158528140	24580	16.57	6500	6560	6410	8470	4570	6520	6449.41	0.33	0	-1855	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1201	14.62	1.39	12	0.13	442.00	4641.00	11250	20240626	-42.58	6386	20231218	1.16	11250	-42.58	20240626	6410	0.78	20241014	11250	-42.58	20240626	6410	0.78	20241014	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
112	20241014	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	-10	5	-0.15	29276360	4513	3.04	6500	6560	6470	8470	4570	6520	6486.93	0.33	0	827	6853	6686	6593	6426	6333	6640	6380	19	1950	100	4690	10	1	18591363	1210	14.73	1.40	12	0.02	442.00	4641.00	11250	20240626	-42.13	6386	20231218	1.94	11250	-42.13	20240626	6450	0.93	20240805	11250	-42.13	20240626	6450	0.93	20240805	4.95	N	149980	100	18 억		62280	N	N	0	N	00	N
113	20241011	160821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-210	5	-3.12	972688620	147903	282.89	6730	6760	6500	8740	4720	6730	6576.64	0.37	0	-7131	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1212	14.75	1.40	12	0.80	442.00	4641.00	11250	20240626	-42.04	6386	20231218	2.10	11250	-42.04	20240626	6450	1.09	20240805	11250	-42.04	20240626	6450	1.09	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
114	20241011	150835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-200	5	-2.97	955121990	145210	277.74	6730	6760	6500	8740	4720	6730	6577.52	0.37	0	-6633	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1214	14.77	1.41	12	0.78	442.00	4641.00	11250	20240626	-41.96	6386	20231218	2.25	11250	-41.96	20240626	6450	1.24	20240805	11250	-41.96	20240626	6450	1.24	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
115	20241011	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-180	5	-2.67	812588890	123349	235.93	6730	6760	6500	8740	4720	6730	6587.72	0.37	0	-7415	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1218	14.82	1.41	12	0.66	442.00	4641.00	11250	20240626	-41.78	6386	20231218	2.57	11250	-41.78	20240626	6450	1.55	20240805	11250	-41.78	20240626	6450	1.55	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
116	20241011	130838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	-170	5	-2.53	716033320	108647	207.81	6730	6760	6500	8740	4720	6730	6590.46	0.37	0	-7565	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1220	14.84	1.41	12	0.58	442.00	4641.00	11250	20240626	-41.69	6386	20231218	2.72	11250	-41.69	20240626	6450	1.71	20240805	11250	-41.69	20240626	6450	1.71	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
117	20241011	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-200	5	-2.97	663613280	100636	192.49	6730	6760	6500	8740	4720	6730	6594.19	0.37	0	-7990	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1214	14.77	1.41	12	0.54	442.00	4641.00	11250	20240626	-41.96	6386	20231218	2.25	11250	-41.96	20240626	6450	1.24	20240805	11250	-41.96	20240626	6450	1.24	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
118	20241011	110832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-180	5	-2.67	507891630	76804	146.90	6730	6760	6530	8740	4720	6730	6612.83	0.37	0	-7604	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1218	14.82	1.41	12	0.41	442.00	4641.00	11250	20240626	-41.78	6386	20231218	2.57	11250	-41.78	20240626	6450	1.55	20240805	11250	-41.78	20240626	6450	1.55	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
119	20241011	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6570	-160	5	-2.38	360351620	54299	103.86	6730	6760	6530	8740	4720	6730	6636.43	0.37	0	-8948	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1221	14.86	1.42	12	0.29	442.00	4641.00	11250	20240626	-41.60	6386	20231218	2.88	11250	-41.60	20240626	6450	1.86	20240805	11250	-41.60	20240626	6450	1.86	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
120	20241011	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-10	5	-0.15	16235620	2412	4.61	6730	6760	6720	8740	4720	6730	6731.19	0.37	0	637	6890	6810	6770	6690	6650	6790	6670	19	2010	100	4840	10	1	18591363	1249	15.20	1.45	12	0.01	442.00	4641.00	11250	20240626	-40.27	6386	20231218	5.23	11250	-40.27	20240626	6450	4.19	20240805	11250	-40.27	20240626	6450	4.19	20240805	4.96	N	149980	100	18 억		69511	N	N	0	N	00	N
121	20241010	160854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-40	5	-0.59	351040400	51869	84.35	6850	6850	6730	8800	4740	6770	6767.88	0.34	0	5807	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1251	15.23	1.45	12	0.28	442.00	4641.00	11250	20240626	-40.18	6386	20231218	5.39	11250	-40.18	20240626	6450	4.34	20240805	11250	-40.18	20240626	6450	4.34	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
122	20241010	150909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	0	3	0.00	330922790	48883	79.49	6850	6850	6740	8800	4740	6770	6769.69	0.34	0	5727	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1259	15.32	1.46	12	0.26	442.00	4641.00	11250	20240626	-39.82	6386	20231218	6.01	11250	-39.82	20240626	6450	4.96	20240805	11250	-39.82	20240626	6450	4.96	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
123	20241010	140902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	20	2	0.30	257972850	38089	61.94	6850	6850	6740	8800	4740	6770	6772.90	0.34	0	6787	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1262	15.36	1.46	12	0.20	442.00	4641.00	11250	20240626	-39.64	6386	20231218	6.33	11250	-39.64	20240626	6450	5.27	20240805	11250	-39.64	20240626	6450	5.27	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
124	20241010	130859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	10	2	0.15	203476390	30045	48.86	6850	6850	6740	8800	4740	6770	6772.39	0.34	0	3174	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1260	15.34	1.46	12	0.16	442.00	4641.00	11250	20240626	-39.73	6386	20231218	6.17	11250	-39.73	20240626	6450	5.12	20240805	11250	-39.73	20240626	6450	5.12	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
125	20241010	120900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-10	5	-0.15	160934490	23773	38.66	6850	6850	6740	8800	4740	6770	6769.63	0.34	0	1955	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1257	15.29	1.46	12	0.13	442.00	4641.00	11250	20240626	-39.91	6386	20231218	5.86	11250	-39.91	20240626	6450	4.81	20240805	11250	-39.91	20240626	6450	4.81	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
126	20241010	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-10	5	-0.15	118242900	17455	28.38	6850	6850	6750	8800	4740	6770	6774.16	0.34	0	239	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1257	15.29	1.46	12	0.09	442.00	4641.00	11250	20240626	-39.91	6386	20231218	5.86	11250	-39.91	20240626	6450	4.81	20240805	11250	-39.91	20240626	6450	4.81	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
127	20241010	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-10	5	-0.15	67189100	9903	16.10	6850	6850	6750	8800	4740	6770	6784.73	0.34	0	439	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1257	15.29	1.46	12	0.05	442.00	4641.00	11250	20240626	-39.91	6386	20231218	5.86	11250	-39.91	20240626	6450	4.81	20240805	11250	-39.91	20240626	6450	4.81	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
128	20241010	090902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	50	2	0.74	13745350	2016	3.28	6850	6850	6800	8800	4740	6770	6818.20	0.34	0	253	6943	6856	6813	6726	6683	6835	6705	19	2030	100	4870	10	1	18591363	1268	15.43	1.47	12	0.01	442.00	4641.00	11250	20240626	-39.38	6386	20231218	6.80	11250	-39.38	20240626	6450	5.74	20240805	11250	-39.38	20240626	6450	5.74	20240805	4.92	N	149980	100	18 억		63830	N	N	0	N	00	N
129	20241008	160852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	416476500	61240	93.90	6840	6900	6770	8840	4760	6800	6800.74	0.42	0	-14588	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1259	15.32	1.46	12	0.33	442.00	4641.00	11250	20240626	-39.82	6386	20231218	6.01	11250	-39.82	20240626	6450	4.96	20240805	11250	-39.82	20240626	6450	4.96	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
130	20241008	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	387483160	56960	87.34	6840	6900	6770	8840	4760	6800	6802.72	0.42	0	-13998	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1259	15.32	1.46	12	0.31	442.00	4641.00	11250	20240626	-39.82	6386	20231218	6.01	11250	-39.82	20240626	6450	4.96	20240805	11250	-39.82	20240626	6450	4.96	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
131	20241008	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	0	3	0.00	300404290	44133	67.67	6840	6900	6770	8840	4760	6800	6806.80	0.42	0	-10468	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1264	15.38	1.47	12	0.24	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
132	20241008	130854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	10	2	0.15	263839200	38752	59.42	6840	6900	6770	8840	4760	6800	6808.40	0.42	0	-10449	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1266	15.41	1.47	12	0.21	442.00	4641.00	11250	20240626	-39.47	6386	20231218	6.64	11250	-39.47	20240626	6450	5.58	20240805	11250	-39.47	20240626	6450	5.58	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
133	20241008	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	0	3	0.00	228623460	33572	51.48	6840	6900	6770	8840	4760	6800	6809.94	0.42	0	-7430	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1264	15.38	1.47	12	0.18	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
134	20241008	110854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	20	2	0.29	192510490	28261	43.33	6840	6900	6770	8840	4760	6800	6811.88	0.42	0	-5723	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1268	15.43	1.47	12	0.15	442.00	4641.00	11250	20240626	-39.38	6386	20231218	6.80	11250	-39.38	20240626	6450	5.74	20240805	11250	-39.38	20240626	6450	5.74	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
135	20241008	100857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	20	2	0.29	123253040	18067	27.70	6840	6900	6800	8840	4760	6800	6822.00	0.42	0	79	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1268	15.43	1.47	12	0.10	442.00	4641.00	11250	20240626	-39.38	6386	20231218	6.80	11250	-39.38	20240626	6450	5.74	20240805	11250	-39.38	20240626	6450	5.74	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
136	20241008	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6850	50	2	0.74	15689350	2298	3.52	6840	6850	6800	8840	4760	6800	6827.39	0.42	0	-281	6913	6856	6823	6766	6733	6840	6750	19	2040	100	4890	10	1	18591363	1274	15.50	1.48	12	0.01	442.00	4641.00	11250	20240626	-39.11	6386	20231218	7.27	11250	-39.11	20240626	6450	6.20	20240805	11250	-39.11	20240626	6450	6.20	20240805	4.94	N	149980	100	18 억		78423	N	N	0	N	00	N
137	20241007	160905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-30	5	-0.44	440508340	64601	89.07	6840	6880	6790	8870	4790	6830	6818.91	0.43	0	-1506	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1264	15.38	1.47	12	0.35	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
138	20241007	150827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	-20	5	-0.29	392807370	57583	79.39	6840	6880	6790	8870	4790	6830	6821.59	0.43	0	-1675	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1266	15.41	1.47	12	0.31	442.00	4641.00	11250	20240626	-39.47	6386	20231218	6.64	11250	-39.47	20240626	6450	5.58	20240805	11250	-39.47	20240626	6450	5.58	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
139	20241007	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	0	3	0.00	271837720	39815	54.89	6840	6880	6790	8870	4790	6830	6827.52	0.43	0	-3458	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1270	15.45	1.47	12	0.21	442.00	4641.00	11250	20240626	-39.29	6386	20231218	6.95	11250	-39.29	20240626	6450	5.89	20240805	11250	-39.29	20240626	6450	5.89	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
140	20241007	130824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	-20	5	-0.29	233510140	34185	47.13	6840	6880	6790	8870	4790	6830	6830.78	0.43	0	-4151	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1266	15.41	1.47	12	0.18	442.00	4641.00	11250	20240626	-39.47	6386	20231218	6.64	11250	-39.47	20240626	6450	5.58	20240805	11250	-39.47	20240626	6450	5.58	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
141	20241007	120901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	-20	5	-0.29	195698950	28635	39.48	6840	6880	6790	8870	4790	6830	6834.26	0.43	0	-4121	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1266	15.41	1.47	12	0.15	442.00	4641.00	11250	20240626	-39.47	6386	20231218	6.64	11250	-39.47	20240626	6450	5.58	20240805	11250	-39.47	20240626	6450	5.58	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
142	20241007	110815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	0	3	0.00	150125980	21944	30.25	6840	6880	6810	8870	4790	6830	6841.32	0.43	0	-4512	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1270	15.45	1.47	12	0.12	442.00	4641.00	11250	20240626	-39.29	6386	20231218	6.95	11250	-39.29	20240626	6450	5.89	20240805	11250	-39.29	20240626	6450	5.89	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
143	20241007	100812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	0	3	0.00	106347760	15531	21.41	6840	6880	6820	8870	4790	6830	6847.45	0.43	0	-4246	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1270	15.45	1.47	12	0.08	442.00	4641.00	11250	20240626	-39.29	6386	20231218	6.95	11250	-39.29	20240626	6450	5.89	20240805	11250	-39.29	20240626	6450	5.89	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
144	20241007	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	0	3	0.00	25814940	3771	5.20	6840	6880	6820	8870	4790	6830	6845.65	0.43	0	-1983	7016	6922	6776	6682	6536	6970	6730	19	2040	100	4910	10	1	18591363	1270	15.45	1.47	12	0.02	442.00	4641.00	11250	20240626	-39.29	6386	20231218	6.95	11250	-39.29	20240626	6450	5.89	20240805	11250	-39.29	20240626	6450	5.89	20240805	5.05	N	149980	100	18 억		79742	N	N	0	N	00	N
145	20241004	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6830	150	2	2.25	485788230	71687	54.77	6630	6870	6630	8680	4680	6680	6777.39	0.36	0	11997	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1270	15.45	1.47	12	0.39	442.00	4641.00	11250	20240626	-39.29	6386	20231218	6.95	11250	-39.29	20240626	6450	5.89	20240805	11250	-39.29	20240626	6450	5.89	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
146	20241004	150801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	130	2	1.95	455065750	67181	51.33	6630	6870	6630	8680	4680	6680	6774.72	0.36	0	11073	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1266	15.41	1.47	12	0.36	442.00	4641.00	11250	20240626	-39.47	6386	20231218	6.64	11250	-39.47	20240626	6450	5.58	20240805	11250	-39.47	20240626	6450	5.58	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
147	20241004	140753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	120	2	1.80	396896150	58617	44.78	6630	6870	6630	8680	4680	6680	6772.11	0.36	0	7420	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1264	15.38	1.47	12	0.32	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
148	20241004	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	100	2	1.50	363812090	53745	41.06	6630	6870	6630	8680	4680	6680	6770.41	0.36	0	7805	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1260	15.34	1.46	12	0.29	442.00	4641.00	11250	20240626	-39.73	6386	20231218	6.17	11250	-39.73	20240626	6450	5.12	20240805	11250	-39.73	20240626	6450	5.12	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
149	20241004	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	160	2	2.40	320406080	47330	36.16	6630	6870	6630	8680	4680	6680	6770.97	0.36	0	7213	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1272	15.48	1.47	12	0.25	442.00	4641.00	11250	20240626	-39.20	6386	20231218	7.11	11250	-39.20	20240626	6450	6.05	20240805	11250	-39.20	20240626	6450	6.05	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
150	20241004	110751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	120	2	1.80	208633830	30906	23.61	6630	6840	6630	8680	4680	6680	6752.23	0.36	0	2368	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1264	15.38	1.47	12	0.17	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
151	20241004	100752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	120	2	1.80	122514780	18244	13.94	6630	6820	6630	8680	4680	6680	6716.76	0.36	0	4097	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1264	15.38	1.47	12	0.10	442.00	4641.00	11250	20240626	-39.56	6386	20231218	6.48	11250	-39.56	20240626	6450	5.43	20240805	11250	-39.56	20240626	6450	5.43	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
152	20241004	090754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	10	2	0.15	33246400	4986	3.81	6630	6740	6630	8680	4680	6680	6665.98	0.36	0	929	6906	6792	6736	6622	6566	6765	6595	19	2000	100	4800	10	1	18591363	1244	15.14	1.44	12	0.03	442.00	4641.00	11250	20240626	-40.53	6386	20231218	4.76	11250	-40.53	20240626	6450	3.72	20240805	11250	-40.53	20240626	6450	3.72	20240805	5.13	N	149980	100	18 억		67489	N	N	0	N	00	N
153	20241002	160748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-220	5	-3.19	856893580	127145	89.27	6850	6850	6680	8970	4830	6900	6739.84	0.44	0	-14945	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1242	15.11	1.44	12	0.68	442.00	4641.00	11250	20240626	-40.62	6386	20231218	4.60	11250	-40.62	20240626	6450	3.57	20240805	11250	-40.62	20240626	6450	3.57	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
154	20241002	150800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-180	5	-2.61	722548450	107070	75.18	6850	6850	6680	8970	4830	6900	6748.37	0.44	0	-14678	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1249	15.20	1.45	12	0.58	442.00	4641.00	11250	20240626	-40.27	6386	20231218	5.23	11250	-40.27	20240626	6450	4.19	20240805	11250	-40.27	20240626	6450	4.19	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
155	20241002	140758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-150	5	-2.17	563350100	83433	58.58	6850	6850	6680	8970	4830	6900	6752.13	0.44	0	-8787	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1255	15.27	1.45	12	0.45	442.00	4641.00	11250	20240626	-40.00	6386	20231218	5.70	11250	-40.00	20240626	6450	4.65	20240805	11250	-40.00	20240626	6450	4.65	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
156	20241002	130749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-130	5	-1.88	497438710	73662	51.72	6850	6850	6680	8970	4830	6900	6752.99	0.44	0	-7287	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1259	15.32	1.46	12	0.40	442.00	4641.00	11250	20240626	-39.82	6386	20231218	6.01	11250	-39.82	20240626	6450	4.96	20240805	11250	-39.82	20240626	6450	4.96	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
157	20241002	120749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-150	5	-2.17	444902810	65881	46.26	6850	6850	6680	8970	4830	6900	6753.13	0.44	0	-9314	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1255	15.27	1.45	12	0.35	442.00	4641.00	11250	20240626	-40.00	6386	20231218	5.70	11250	-40.00	20240626	6450	4.65	20240805	11250	-40.00	20240626	6450	4.65	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
158	20241002	110740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-110	5	-1.59	396310030	58696	41.21	6850	6850	6680	8970	4830	6900	6751.91	0.44	0	-8220	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1262	15.36	1.46	12	0.32	442.00	4641.00	11250	20240626	-39.64	6386	20231218	6.33	11250	-39.64	20240626	6450	5.27	20240805	11250	-39.64	20240626	6450	5.27	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
159	20241002	100738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-110	5	-1.59	316392210	46903	32.93	6850	6850	6680	8970	4830	6900	6745.67	0.44	0	-10405	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1262	15.36	1.46	12	0.25	442.00	4641.00	11250	20240626	-39.64	6386	20231218	6.33	11250	-39.64	20240626	6450	5.27	20240805	11250	-39.64	20240626	6450	5.27	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N
160	20241002	090739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-140	5	-2.03	85643610	12667	8.89	6850	6850	6700	8970	4830	6900	6761.16	0.44	0	-2114	7273	7086	6963	6776	6653	7025	6715	19	2070	100	4960	10	1	18591363	1257	15.29	1.46	12	0.07	442.00	4641.00	11250	20240626	-39.91	6386	20231218	5.86	11250	-39.91	20240626	6450	4.81	20240805	11250	-39.91	20240626	6450	4.81	20240805	5.03	N	149980	100	18 억		81876	N	N	0	N	00	N