KissMeData/228670/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8290	10	2	0.12	218764160	26641	95.56	8170	8380	8100	10760	5800	8280	8211.07	11.36	4729	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1285	-59.64	1.01	12	0.17	-139.00	8212.00	25700	20231121	-67.74	7600	20240910	9.08	25100	-66.97	20240109	7600	9.08	20240910	25700	-67.74	20231121	7600	9.08	20240910	4.80	N	228670	500	77 억	1760528	N	N	5	N	N
3	20241031	151126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	70	2	0.85	212218940	25852	92.73	8170	8380	8100	10760	5800	8280	8209.00	11.36	5059	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1294	-60.07	1.02	12	0.17	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
4	20241031	141123	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	60	2	0.72	195762320	23878	85.65	8170	8380	8100	10760	5800	8280	8198.44	11.36	5301	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1292	-60.00	1.02	12	0.15	-139.00	8212.00	25700	20231121	-67.55	7600	20240910	9.74	25100	-66.77	20240109	7600	9.74	20240910	25700	-67.55	20231121	7600	9.74	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
5	20241031	131121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	0	3	0.00	168341970	20589	73.85	8170	8300	8100	10760	5800	8280	8176.31	11.36	3563	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1283	-59.57	1.01	12	0.13	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
6	20241031	121121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	20	2	0.24	152117100	18622	66.80	8170	8300	8100	10760	5800	8280	8168.68	11.36	1964	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1286	-59.71	1.01	12	0.12	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
7	20241031	111120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	-60	5	-0.72	139043270	17037	61.11	8170	8280	8100	10760	5800	8280	8161.25	11.36	1093	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1274	-59.14	1.00	12	0.11	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
8	20241031	101120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8200	-80	5	-0.97	108778480	13355	47.91	8170	8240	8100	10760	5800	8280	8145.15	11.36	-1707	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1271	-58.99	1.00	12	0.09	-139.00	8212.00	25700	20231121	-68.09	7600	20240910	7.89	25100	-67.33	20240109	7600	7.89	20240910	25700	-68.09	20231121	7600	7.89	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
9	20241031	091119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-150	5	-1.81	32698220	4017	14.41	8170	8240	8100	10760	5800	8280	8139.96	11.36	-1484	8546	8412	8326	8192	8106	8370	8150	77	2480	500	5790	10	1	15495254	1260	-58.49	0.99	12	0.03	-139.00	8212.00	25700	20231121	-68.37	7600	20240910	6.97	25100	-67.61	20240109	7600	6.97	20240910	25700	-68.37	20231121	7600	6.97	20240910	4.80	N	228670	500	77 억	1760528	N	N	7	N	N
10	20241030	161116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	-60	5	-0.72	231502920	27874	119.37	8380	8460	8240	10840	5840	8340	8305.23	11.37	-1178	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1283	-59.57	1.01	12	0.18	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.82	N	228670	500	77 억	1761700	N	N	7	N	N
11	20241030	151142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	-60	5	-0.72	213142420	25649	109.85	8380	8460	8250	10840	5840	8340	8309.85	11.37	-752	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1283	-59.57	1.01	12	0.17	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
12	20241030	141118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-40	5	-0.48	177003260	21276	91.12	8380	8460	8280	10840	5840	8340	8319.29	11.37	272	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1286	-59.71	1.01	12	0.14	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
13	20241030	131125	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	-20	5	-0.24	153168100	18402	78.81	8380	8460	8290	10840	5840	8340	8323.36	11.37	-46	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1289	-59.86	1.01	12	0.12	-139.00	8212.00	25700	20231121	-67.63	7600	20240910	9.47	25100	-66.85	20240109	7600	9.47	20240910	25700	-67.63	20231121	7600	9.47	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
14	20241030	121142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	-30	5	-0.36	133050810	15981	68.44	8380	8460	8290	10840	5840	8340	8325.47	11.37	82	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1288	-59.78	1.01	12	0.10	-139.00	8212.00	25700	20231121	-67.67	7600	20240910	9.34	25100	-66.89	20240109	7600	9.34	20240910	25700	-67.67	20231121	7600	9.34	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
15	20241030	111121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8360	20	2	0.24	100919030	12115	51.88	8380	8460	8290	10840	5840	8340	8330.01	11.37	103	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1295	-60.14	1.02	12	0.08	-139.00	8212.00	25700	20231121	-67.47	7600	20240910	10.00	25100	-66.69	20240109	7600	10.00	20240910	25700	-67.47	20231121	7600	10.00	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
16	20241030	101115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	10	2	0.12	78855230	9464	40.53	8380	8460	8290	10840	5840	8340	8332.04	11.37	-927	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1294	-60.07	1.02	12	0.06	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
17	20241030	091123	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	0	3	0.00	16671020	1992	8.53	8380	8460	8340	10840	5840	8340	8370.52	11.37	-454	8620	8480	8360	8220	8100	8420	8160	77	2500	500	5830	10	1	15495254	1292	-60.00	1.02	12	0.01	-139.00	8212.00	25700	20231121	-67.55	7600	20240910	9.74	25100	-66.77	20240109	7600	9.74	20240910	25700	-67.55	20231121	7600	9.74	20240910	4.82	N	228670	500	77 억	1761700	N	N	11	N	N
18	20241029	161040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	-120	5	-1.42	193688240	23350	66.37	8460	8500	8240	10990	5930	8460	8295.00	11.37	-849	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1292	-60.00	1.02	12	0.15	-139.00	8212.00	25700	20231121	-67.55	7600	20240910	9.74	25100	-66.77	20240109	7600	9.74	20240910	25700	-67.55	20231121	7600	9.74	20240910	4.84	N	228670	500	77 억	1762531	N	N	11	N	N
19	20241029	151057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	-80	5	-0.95	184680280	22270	63.30	8460	8500	8240	10990	5930	8460	8292.78	11.37	-862	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1299	-60.29	1.02	12	0.14	-139.00	8212.00	25700	20231121	-67.39	7600	20240910	10.26	25100	-66.61	20240109	7600	10.26	20240910	25700	-67.39	20231121	7600	10.26	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
20	20241029	140931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8240	-220	5	-2.60	166465110	20079	57.07	8460	8500	8240	10990	5930	8460	8290.51	11.37	-651	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1277	-59.28	1.00	12	0.13	-139.00	8212.00	25700	20231121	-67.94	7600	20240910	8.42	25100	-67.17	20240109	7600	8.42	20240910	25700	-67.94	20231121	7600	8.42	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
21	20241029	131049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	-200	5	-2.36	124525490	14997	42.62	8460	8500	8250	10990	5930	8460	8303.36	11.37	-565	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1280	-59.42	1.01	12	0.10	-139.00	8212.00	25700	20231121	-67.86	7600	20240910	8.68	25100	-67.09	20240109	7600	8.68	20240910	25700	-67.86	20231121	7600	8.68	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
22	20241029	121049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	-190	5	-2.25	101839840	12256	34.83	8460	8500	8250	10990	5930	8460	8309.39	11.37	-1065	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1281	-59.50	1.01	12	0.08	-139.00	8212.00	25700	20231121	-67.82	7600	20240910	8.82	25100	-67.05	20240109	7600	8.82	20240910	25700	-67.82	20231121	7600	8.82	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
23	20241029	111107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	-190	5	-2.25	79251050	9528	27.08	8460	8500	8250	10990	5930	8460	8317.70	11.37	-2176	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1281	-59.50	1.01	12	0.06	-139.00	8212.00	25700	20231121	-67.82	7600	20240910	8.82	25100	-67.05	20240109	7600	8.82	20240910	25700	-67.82	20231121	7600	8.82	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
24	20241029	101045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-160	5	-1.89	54795150	6577	18.69	8460	8500	8250	10990	5930	8460	8331.33	11.37	-2179	8640	8550	8400	8310	8160	8595	8355	77	2530	500	5920	10	1	15495254	1286	-59.71	1.01	12	0.04	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.84	N	228670	500	77 억	1762531	N	N	63	N	N
25	20241028	161036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	160	2	1.93	294362060	35181	68.25	8250	8490	8250	10790	5810	8300	8367.07	11.25	19053	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1311	-60.86	1.03	12	0.23	-139.00	8212.00	25700	20231121	-67.08	7600	20240910	11.32	25100	-66.29	20240109	7600	11.32	20240910	25700	-67.08	20231121	7600	11.32	20240910	4.83	N	228670	500	77 억	1743491	N	N	63	N	N
26	20241028	151043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8440	140	2	1.69	280364380	33524	65.04	8250	8490	8250	10790	5810	8300	8363.09	11.25	18941	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1308	-60.72	1.03	12	0.22	-139.00	8212.00	25700	20231121	-67.16	7600	20240910	11.05	25100	-66.37	20240109	7600	11.05	20240910	25700	-67.16	20231121	7600	11.05	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
27	20241028	141046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	160	2	1.93	260377720	31147	60.43	8250	8490	8250	10790	5810	8300	8359.64	11.25	17440	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1311	-60.86	1.03	12	0.20	-139.00	8212.00	25700	20231121	-67.08	7600	20240910	11.32	25100	-66.29	20240109	7600	11.32	20240910	25700	-67.08	20231121	7600	11.32	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
28	20241028	131040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	100	2	1.20	202808900	24319	47.18	8250	8480	8250	10790	5810	8300	8339.52	11.25	12746	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1302	-60.43	1.02	12	0.16	-139.00	8212.00	25700	20231121	-67.32	7600	20240910	10.53	25100	-66.53	20240109	7600	10.53	20240910	25700	-67.32	20231121	7600	10.53	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
29	20241028	121043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	100	2	1.20	170029350	20423	39.62	8250	8420	8250	10790	5810	8300	8325.39	11.25	11558	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1302	-60.43	1.02	12	0.13	-139.00	8212.00	25700	20231121	-67.32	7600	20240910	10.53	25100	-66.53	20240109	7600	10.53	20240910	25700	-67.32	20231121	7600	10.53	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
30	20241028	110909	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8360	60	2	0.72	141965040	17061	33.10	8250	8420	8250	10790	5810	8300	8321.03	11.25	8907	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1295	-60.14	1.02	12	0.11	-139.00	8212.00	25700	20231121	-67.47	7600	20240910	10.00	25100	-66.69	20240109	7600	10.00	20240910	25700	-67.47	20231121	7600	10.00	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
31	20241028	101030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	30	2	0.36	64235130	7705	14.95	8250	8420	8250	10790	5810	8300	8336.81	11.25	5549	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1291	-59.93	1.01	12	0.05	-139.00	8212.00	25700	20231121	-67.59	7600	20240910	9.61	25100	-66.81	20240109	7600	9.61	20240910	25700	-67.59	20231121	7600	9.61	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
32	20241028	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	100	2	1.20	21373550	2569	4.98	8250	8420	8250	10790	5810	8300	8319.79	11.25	1757	8926	8612	8446	8132	7966	8530	8050	77	2490	500	5810	10	1	15495254	1302	-60.43	1.02	12	0.02	-139.00	8212.00	25700	20231121	-67.32	7600	20240910	10.53	25100	-66.53	20240109	7600	10.53	20240910	25700	-67.32	20231121	7600	10.53	20240910	4.83	N	228670	500	77 억	1743491	N	N	31	N	N
33	20241025	161040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-310	5	-3.60	426994660	50777	120.09	8610	8760	8280	11190	6030	8610	8409.51	11.18	11158	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1286	-59.71	1.01	12	0.33	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	4.84	N	228670	500	77 억	1732343	N	N	31	N	N
34	20241025	151043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	-260	5	-3.02	375087470	44527	105.31	8610	8760	8310	11190	6030	8610	8423.82	11.18	9248	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1294	-60.07	1.02	12	0.29	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
35	20241025	141040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	-280	5	-3.25	308118120	36491	86.31	8610	8760	8320	11190	6030	8610	8443.67	11.18	8038	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1291	-59.93	1.01	12	0.24	-139.00	8212.00	25700	20231121	-67.59	7600	20240910	9.61	25100	-66.81	20240109	7600	9.61	20240910	25700	-67.59	20231121	7600	9.61	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
36	20241025	131042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	-260	5	-3.02	269326270	31843	75.31	8610	8760	8320	11190	6030	8610	8457.94	11.18	7399	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1294	-60.07	1.02	12	0.21	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
37	20241025	121044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8370	-240	5	-2.79	239604980	28304	66.94	8610	8760	8320	11190	6030	8610	8465.41	11.18	6593	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1297	-60.22	1.02	12	0.18	-139.00	8212.00	25700	20231121	-67.43	7600	20240910	10.13	25100	-66.65	20240109	7600	10.13	20240910	25700	-67.43	20231121	7600	10.13	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
38	20241025	111039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	-230	5	-2.67	197064440	23217	54.91	8610	8760	8350	11190	6030	8610	8487.94	11.18	4530	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1299	-60.29	1.02	12	0.15	-139.00	8212.00	25700	20231121	-67.39	7600	20240910	10.26	25100	-66.61	20240109	7600	10.26	20240910	25700	-67.39	20231121	7600	10.26	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
39	20241025	101039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8440	-170	5	-1.97	134569210	15775	37.31	8610	8760	8390	11190	6030	8610	8530.54	11.18	2719	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1308	-60.72	1.03	12	0.10	-139.00	8212.00	25700	20231121	-67.16	7600	20240910	11.05	25100	-66.37	20240109	7600	11.05	20240910	25700	-67.16	20231121	7600	11.05	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
40	20241025	091044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8730	120	2	1.39	31981800	3708	8.77	8610	8760	8610	11190	6030	8610	8625.08	11.18	1596	9270	8940	8770	8440	8270	8855	8355	77	2580	500	6020	10	1	15495254	1353	-62.81	1.06	12	0.02	-139.00	8212.00	25700	20231121	-66.03	7600	20240910	14.87	25100	-65.22	20240109	7600	14.87	20240910	25700	-66.03	20231121	7600	14.87	20240910	4.84	N	228670	500	77 억	1732343	N	N	30	N	N
41	20241024	161019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8610	-370	5	-4.12	368214170	42226	98.04	9050	9100	8600	11670	6290	8980	8720.42	11.25	-10310	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1334	-61.94	1.05	12	0.27	-139.00	8212.00	25700	20231121	-66.50	7600	20240910	13.29	25100	-65.70	20240109	7600	13.29	20240910	25700	-66.50	20231121	7600	13.29	20240910	4.87	N	228670	500	77 억	1742695	N	N	30	N	N
42	20241024	151030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8610	-370	5	-4.12	354238140	40602	94.27	9050	9100	8600	11670	6290	8980	8724.65	11.25	-10335	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1334	-61.94	1.05	12	0.26	-139.00	8212.00	25700	20231121	-66.50	7600	20240910	13.29	25100	-65.70	20240109	7600	13.29	20240910	25700	-66.50	20231121	7600	13.29	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
43	20241024	141016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8640	-340	5	-3.79	312552110	35772	83.05	9050	9100	8600	11670	6290	8980	8737.34	11.25	-7948	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1339	-62.16	1.05	12	0.23	-139.00	8212.00	25700	20231121	-66.38	7600	20240910	13.68	25100	-65.58	20240109	7600	13.68	20240910	25700	-66.38	20231121	7600	13.68	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
44	20241024	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8650	-330	5	-3.67	274652180	31386	72.87	9050	9100	8620	11670	6290	8980	8750.79	11.25	-5407	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1340	-62.23	1.05	12	0.20	-139.00	8212.00	25700	20231121	-66.34	7600	20240910	13.82	25100	-65.54	20240109	7600	13.82	20240910	25700	-66.34	20231121	7600	13.82	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
45	20241024	121024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8680	-300	5	-3.34	207479970	23627	54.85	9050	9100	8660	11670	6290	8980	8781.48	11.25	-4227	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1345	-62.45	1.06	12	0.15	-139.00	8212.00	25700	20231121	-66.23	7600	20240910	14.21	25100	-65.42	20240109	7600	14.21	20240910	25700	-66.23	20231121	7600	14.21	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
46	20241024	111021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	-260	5	-2.90	161593290	18351	42.61	9050	9100	8710	11670	6290	8980	8805.69	11.25	-5352	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1351	-62.73	1.06	12	0.12	-139.00	8212.00	25700	20231121	-66.07	7600	20240910	14.74	25100	-65.26	20240109	7600	14.74	20240910	25700	-66.07	20231121	7600	14.74	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
47	20241024	100940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	-260	5	-2.90	116453130	13176	30.59	9050	9100	8720	11670	6290	8980	8838.28	11.25	-3298	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1351	-62.73	1.06	12	0.09	-139.00	8212.00	25700	20231121	-66.07	7600	20240910	14.74	25100	-65.26	20240109	7600	14.74	20240910	25700	-66.07	20231121	7600	14.74	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
48	20241024	091051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	-100	5	-1.11	35875630	3998	9.28	9050	9100	8880	11670	6290	8980	8973.39	11.25	-1667	9286	9132	8916	8762	8546	9210	8840	77	2690	500	6280	10	1	15495254	1376	-63.88	1.08	12	0.03	-139.00	8212.00	25700	20231121	-65.45	7600	20240910	16.84	25100	-64.62	20240109	7600	16.84	20240910	25700	-65.45	20231121	7600	16.84	20240910	4.87	N	228670	500	77 억	1742695	N	N	24	N	N
49	20241023	161027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8980	150	2	1.70	379405520	42838	105.52	8790	9070	8700	11470	6190	8830	8856.67	11.18	9216	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1391	-64.60	1.09	12	0.28	-139.00	8212.00	25700	20231121	-65.06	7600	20240910	18.16	25100	-64.22	20240109	7600	18.16	20240910	25700	-65.06	20231121	7600	18.16	20240910	4.88	N	228670	500	77 억	1732280	N	N	24	N	N
50	20241023	151048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	200	2	2.27	345800580	39113	96.34	8790	9070	8700	11470	6190	8830	8841.07	11.18	8723	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1399	-64.96	1.10	12	0.25	-139.00	8212.00	25700	20231121	-64.86	7600	20240910	18.82	25100	-64.02	20240109	7600	18.82	20240910	25700	-64.86	20231121	7600	18.82	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
51	20241023	141055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	30	2	0.34	245831640	28003	68.98	8790	9000	8700	11470	6190	8830	8778.76	11.18	9680	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1373	-63.74	1.08	12	0.18	-139.00	8212.00	25700	20231121	-65.53	7600	20240910	16.58	25100	-64.70	20240109	7600	16.58	20240910	25700	-65.53	20231121	7600	16.58	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
52	20241023	131036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	20	2	0.23	214831570	24507	60.37	8790	9000	8700	11470	6190	8830	8766.13	11.18	7362	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1371	-63.67	1.08	12	0.16	-139.00	8212.00	25700	20231121	-65.56	7600	20240910	16.45	25100	-64.74	20240109	7600	16.45	20240910	25700	-65.56	20231121	7600	16.45	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
53	20241023	121031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8800	-30	5	-0.34	200296320	22860	56.31	8790	9000	8700	11470	6190	8830	8761.87	11.18	7674	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1364	-63.31	1.07	12	0.15	-139.00	8212.00	25700	20231121	-65.76	7600	20240910	15.79	25100	-64.94	20240109	7600	15.79	20240910	25700	-65.76	20231121	7600	15.79	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
54	20241023	111025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8750	-80	5	-0.91	132016950	15075	37.13	8790	9000	8700	11470	6190	8830	8757.34	11.18	1957	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1356	-62.95	1.07	12	0.10	-139.00	8212.00	25700	20231121	-65.95	7600	20240910	15.13	25100	-65.14	20240109	7600	15.13	20240910	25700	-65.95	20231121	7600	15.13	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
55	20241023	101030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	-60	5	-0.68	95880770	10936	26.94	8790	9000	8700	11470	6190	8830	8767.44	11.18	969	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1359	-63.09	1.07	12	0.07	-139.00	8212.00	25700	20231121	-65.88	7600	20240910	15.39	25100	-65.06	20240109	7600	15.39	20240910	25700	-65.88	20231121	7600	15.39	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
56	20241023	091031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8810	-20	5	-0.23	26760750	3043	7.50	8790	9000	8710	11470	6190	8830	8794.20	11.18	731	9283	9056	8943	8716	8603	9000	8660	77	2640	500	6180	10	1	15495254	1365	-63.38	1.07	12	0.02	-139.00	8212.00	25700	20231121	-65.72	7600	20240910	15.92	25100	-64.90	20240109	7600	15.92	20240910	25700	-65.72	20231121	7600	15.92	20240910	4.88	N	228670	500	77 억	1732280	N	N	5	N	N
57	20241022	161018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8830	-250	5	-2.75	357293810	39935	69.64	9050	9170	8830	11800	6360	9080	8947.40	11.18	-857	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1368	-63.53	1.08	12	0.26	-139.00	8212.00	25700	20231121	-65.64	7600	20240910	16.18	25100	-64.82	20240109	7600	16.18	20240910	25700	-65.64	20231121	7600	16.18	20240910	4.84	N	228670	500	77 억	1733137	N	N	5	N	N
58	20241022	151030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	-190	5	-2.09	340697870	38058	66.37	9050	9170	8860	11800	6360	9080	8952.03	11.18	-1165	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1378	-63.96	1.08	12	0.25	-139.00	8212.00	25700	20231121	-65.41	7600	20240910	16.97	25100	-64.58	20240109	7600	16.97	20240910	25700	-65.41	20231121	7600	16.97	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
59	20241022	141030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	-130	5	-1.43	267828450	29876	52.10	9050	9170	8880	11800	6360	9080	8964.63	11.18	-1513	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1387	-64.39	1.09	12	0.19	-139.00	8212.00	25700	20231121	-65.18	7600	20240910	17.76	25100	-64.34	20240109	7600	17.76	20240910	25700	-65.18	20231121	7600	17.76	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
60	20241022	131031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	-120	5	-1.32	244626360	27292	47.60	9050	9170	8880	11800	6360	9080	8963.25	11.18	-1211	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1388	-64.46	1.09	12	0.18	-139.00	8212.00	25700	20231121	-65.14	7600	20240910	17.89	25100	-64.30	20240109	7600	17.89	20240910	25700	-65.14	20231121	7600	17.89	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
61	20241022	121027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8990	-90	5	-0.99	232151010	25905	45.18	9050	9170	8880	11800	6360	9080	8961.58	11.18	-1468	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1393	-64.68	1.09	12	0.17	-139.00	8212.00	25700	20231121	-65.02	7600	20240910	18.29	25100	-64.18	20240109	7600	18.29	20240910	25700	-65.02	20231121	7600	18.29	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
62	20241022	111023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8940	-140	5	-1.54	191348610	21333	37.20	9050	9170	8880	11800	6360	9080	8969.55	11.18	-2609	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1385	-64.32	1.09	12	0.14	-139.00	8212.00	25700	20231121	-65.21	7600	20240910	17.63	25100	-64.38	20240109	7600	17.63	20240910	25700	-65.21	20231121	7600	17.63	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
63	20241022	101026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8930	-150	5	-1.65	145479120	16180	28.22	9050	9170	8910	11800	6360	9080	8991.23	11.18	-1827	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1384	-64.24	1.09	12	0.10	-139.00	8212.00	25700	20231121	-65.25	7600	20240910	17.50	25100	-64.42	20240109	7600	17.50	20240910	25700	-65.25	20231121	7600	17.50	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
64	20241022	091025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9040	-40	5	-0.44	25493460	2822	4.92	9050	9170	9000	11800	6360	9080	9033.65	11.18	-515	9400	9240	9130	8970	8860	9185	8915	77	2720	500	6350	10	1	15495254	1401	-65.04	1.10	12	0.02	-139.00	8212.00	25700	20231121	-64.82	7600	20240910	18.95	25100	-63.98	20240109	7600	18.95	20240910	25700	-64.82	20231121	7600	18.95	20240910	4.84	N	228670	500	77 억	1733137	N	N	9	N	N
65	20241021	161014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9080	-110	5	-1.20	518965660	56766	61.53	9200	9290	9020	11940	6440	9190	9142.25	11.18	946	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1407	-65.32	1.11	12	0.37	-139.00	8212.00	25700	20231121	-64.67	7600	20240910	19.47	25100	-63.82	20240109	7600	19.47	20240910	25700	-64.67	20231121	7600	19.47	20240910	4.83	N	228670	500	77 억	1731688	N	N	9	N	N
66	20241021	151021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9140	-50	5	-0.54	476680290	52115	56.48	9200	9290	9020	11940	6440	9190	9146.70	11.18	80	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1416	-65.76	1.11	12	0.34	-139.00	8212.00	25700	20231121	-64.44	7600	20240910	20.26	25100	-63.59	20240109	7600	20.26	20240910	25700	-64.44	20231121	7600	20.26	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
67	20241021	141024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9160	-30	5	-0.33	432376260	47272	51.24	9200	9290	9020	11940	6440	9190	9146.56	11.18	-336	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1419	-65.90	1.12	12	0.31	-139.00	8212.00	25700	20231121	-64.36	7600	20240910	20.53	25100	-63.51	20240109	7600	20.53	20240910	25700	-64.36	20231121	7600	20.53	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
68	20241021	131021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9220	30	2	0.33	404223610	44204	47.91	9200	9290	9020	11940	6440	9190	9144.50	11.18	68	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1429	-66.33	1.12	12	0.29	-139.00	8212.00	25700	20231121	-64.12	7600	20240910	21.32	25100	-63.27	20240109	7600	21.32	20240910	25700	-64.12	20231121	7600	21.32	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
69	20241021	121021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9270	80	2	0.87	390008120	42662	46.24	9200	9290	9020	11940	6440	9190	9141.82	11.18	623	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1436	-66.69	1.13	12	0.28	-139.00	8212.00	25700	20231121	-63.93	7600	20240910	21.97	25100	-63.07	20240109	7600	21.97	20240910	25700	-63.93	20231121	7600	21.97	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
70	20241021	111015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9180	-10	5	-0.11	329072610	36029	39.05	9200	9230	9020	11940	6440	9190	9133.55	11.18	-2373	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1422	-66.04	1.12	12	0.23	-139.00	8212.00	25700	20231121	-64.28	7600	20240910	20.79	25100	-63.43	20240109	7600	20.79	20240910	25700	-64.28	20231121	7600	20.79	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
71	20241021	101019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9130	-60	5	-0.65	105598750	11614	12.59	9200	9200	9020	11940	6440	9190	9092.37	11.18	-373	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1415	-65.68	1.11	12	0.07	-139.00	8212.00	25700	20231121	-64.47	7600	20240910	20.13	25100	-63.63	20240109	7600	20.13	20240910	25700	-64.47	20231121	7600	20.13	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
72	20241021	091017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9060	-130	5	-1.41	26142910	2864	3.10	9200	9200	9050	11940	6440	9190	9128.11	11.18	-492	10063	9626	9363	8926	8663	9495	8795	77	2750	500	6430	10	1	15495254	1404	-65.18	1.10	12	0.02	-139.00	8212.00	25700	20231121	-64.75	7600	20240910	19.21	25100	-63.90	20240109	7600	19.21	20240910	25700	-64.75	20231121	7600	19.21	20240910	4.83	N	228670	500	77 억	1731688	N	N	88	N	N
73	20241018	161016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9190	-170	5	-1.82	862699540	91659	126.33	9470	9800	9100	12160	6560	9360	9412.28	11.16	2253	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1424	-66.12	1.12	12	0.59	-139.00	8212.00	25700	20231121	-64.24	7600	20240910	20.92	25100	-63.39	20240109	7600	20.92	20240910	25700	-64.24	20231121	7600	20.92	20240910	4.79	N	228670	500	77 억	1729638	N	N	88	N	N
74	20241018	151040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9220	-140	5	-1.50	844163470	89642	123.55	9470	9800	9100	12160	6560	9360	9417.12	11.16	2529	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1429	-66.33	1.12	12	0.58	-139.00	8212.00	25700	20231121	-64.12	7600	20240910	21.32	25100	-63.27	20240109	7600	21.32	20240910	25700	-64.12	20231121	7600	21.32	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
75	20241018	141041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9190	-170	5	-1.82	810089440	85940	118.44	9470	9800	9100	12160	6560	9360	9426.30	11.16	2235	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1424	-66.12	1.12	12	0.55	-139.00	8212.00	25700	20231121	-64.24	7600	20240910	20.92	25100	-63.39	20240109	7600	20.92	20240910	25700	-64.24	20231121	7600	20.92	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
76	20241018	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9140	-220	5	-2.35	767519840	81299	112.05	9470	9800	9100	12160	6560	9360	9440.81	11.16	3003	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1416	-65.76	1.11	12	0.52	-139.00	8212.00	25700	20231121	-64.44	7600	20240910	20.26	25100	-63.59	20240109	7600	20.26	20240910	25700	-64.44	20231121	7600	20.26	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
77	20241018	121039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-160	5	-1.71	701987640	74134	102.17	9470	9800	9100	12160	6560	9360	9469.32	11.16	2870	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1426	-66.19	1.12	12	0.48	-139.00	8212.00	25700	20231121	-64.20	7600	20240910	21.05	25100	-63.35	20240109	7600	21.05	20240910	25700	-64.20	20231121	7600	21.05	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
78	20241018	111036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9370	10	2	0.11	499512910	52184	71.92	9470	9800	9340	12160	6560	9360	9572.56	11.16	-4270	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1452	-67.41	1.14	12	0.34	-139.00	8212.00	25700	20231121	-63.54	7600	20240910	23.29	25100	-62.67	20240109	7600	23.29	20240910	25700	-63.54	20231121	7600	23.29	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
79	20241018	101022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9490	130	2	1.39	390472550	40582	55.93	9470	9800	9400	12160	6560	9360	9622.48	11.16	8	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1470	-68.27	1.16	12	0.26	-139.00	8212.00	25700	20231121	-63.07	7600	20240910	24.87	25100	-62.19	20240109	7600	24.87	20240910	25700	-63.07	20231121	7600	24.87	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
80	20241018	091022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9680	320	2	3.42	72676460	7579	10.45	9470	9680	9400	12160	6560	9360	9592.32	11.16	1463	9833	9596	9463	9226	9093	9530	9160	77	2800	500	6550	10	1	15495254	1500	-69.64	1.18	12	0.05	-139.00	8212.00	25700	20231121	-62.33	7600	20240910	27.37	25100	-61.43	20240109	7600	27.37	20240910	25700	-62.33	20231121	7600	27.37	20240910	4.79	N	228670	500	77 억	1729638	N	N	165	N	N
81	20241017	161019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9360	-220	5	-2.30	679049810	71561	35.69	9700	9700	9330	12450	6710	9580	9489.52	11.13	7603	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1450	-67.34	1.14	12	0.46	-139.00	8212.00	25700	20231121	-63.58	7600	20240910	23.16	25100	-62.71	20240109	7600	23.16	20240910	25700	-63.58	20231121	7600	23.16	20240910	4.81	N	228670	500	77 억	1724356	N	N	165	N	N
82	20241017	151022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9400	-180	5	-1.88	627258570	66042	32.94	9700	9700	9330	12450	6710	9580	9497.75	11.13	8564	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1457	-67.63	1.14	12	0.43	-139.00	8212.00	25700	20231121	-63.42	7600	20240910	23.68	25100	-62.55	20240109	7600	23.68	20240910	25700	-63.42	20231121	7600	23.68	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
83	20241017	141025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9380	-200	5	-2.09	571034050	60069	29.96	9700	9700	9330	12450	6710	9580	9506.18	11.13	11839	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1453	-67.48	1.14	12	0.39	-139.00	8212.00	25700	20231121	-63.50	7600	20240910	23.42	25100	-62.63	20240109	7600	23.42	20240910	25700	-63.50	20231121	7600	23.42	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
84	20241017	131021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9510	-70	5	-0.73	474114380	49770	24.82	9700	9700	9460	12450	6710	9580	9526.00	11.13	13578	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1474	-68.42	1.16	12	0.32	-139.00	8212.00	25700	20231121	-63.00	7600	20240910	25.13	25100	-62.11	20240109	7600	25.13	20240910	25700	-63.00	20231121	7600	25.13	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
85	20241017	121026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9530	-50	5	-0.52	276320420	28924	14.43	9700	9700	9500	12450	6710	9580	9553.23	11.13	1181	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1477	-68.56	1.16	12	0.19	-139.00	8212.00	25700	20231121	-62.92	7600	20240910	25.39	25100	-62.03	20240109	7600	25.39	20240910	25700	-62.92	20231121	7600	25.39	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
86	20241017	111024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9510	-70	5	-0.73	257069180	26901	13.42	9700	9700	9500	12450	6710	9580	9556.03	11.13	1536	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1474	-68.42	1.16	12	0.17	-139.00	8212.00	25700	20231121	-63.00	7600	20240910	25.13	25100	-62.11	20240109	7600	25.13	20240910	25700	-63.00	20231121	7600	25.13	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
87	20241017	101021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9580	0	3	0.00	211549720	22129	11.04	9700	9700	9500	12450	6710	9580	9559.75	11.13	3024	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1484	-68.92	1.17	12	0.14	-139.00	8212.00	25700	20231121	-62.72	7600	20240910	26.05	25100	-61.83	20240109	7600	26.05	20240910	25700	-62.72	20231121	7600	26.05	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
88	20241017	091015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9600	20	2	0.21	43047200	4464	2.23	9700	9700	9590	12450	6710	9580	9644.64	11.13	-624	10206	9892	9576	9262	8946	10050	9420	77	2870	500	6700	10	1	15495254	1488	-69.06	1.17	12	0.03	-139.00	8212.00	25700	20231121	-62.65	7600	20240910	26.32	25100	-61.75	20240109	7600	26.32	20240910	25700	-62.65	20231121	7600	26.32	20240910	4.81	N	228670	500	77 억	1724356	N	N	30	N	N
89	20241016	161010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9580	380	2	4.13	1918454630	199190	482.14	9450	9890	9260	11960	6440	9200	9631.32	11.05	1473	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1484	-68.92	1.17	12	1.29	-139.00	8212.00	25700	20231121	-62.72	7600	20240910	26.05	25100	-61.83	20240109	7600	26.05	20240910	25700	-62.72	20231121	7600	26.05	20240910	4.87	N	228670	500	77 억	1712276	N	N	30	N	N
90	20241016	151016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9610	410	2	4.46	1815886800	188489	456.24	9450	9890	9260	11960	6440	9200	9633.91	11.05	324	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1489	-69.14	1.17	12	1.22	-139.00	8212.00	25700	20231121	-62.61	7600	20240910	26.45	25100	-61.71	20240109	7600	26.45	20240910	25700	-62.61	20231121	7600	26.45	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
91	20241016	141017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9570	370	2	4.02	1624478110	168611	408.12	9450	9890	9260	11960	6440	9200	9634.47	11.05	2412	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1483	-68.85	1.17	12	1.09	-139.00	8212.00	25700	20231121	-62.76	7600	20240910	25.92	25100	-61.87	20240109	7600	25.92	20240910	25700	-62.76	20231121	7600	25.92	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
92	20241016	131012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9600	400	2	4.35	1498260840	155370	376.07	9450	9890	9260	11960	6440	9200	9643.18	11.05	2739	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1488	-69.06	1.17	12	1.00	-139.00	8212.00	25700	20231121	-62.65	7600	20240910	26.32	25100	-61.75	20240109	7600	26.32	20240910	25700	-62.65	20231121	7600	26.32	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
93	20241016	121013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9510	310	2	3.37	1411972520	146369	354.28	9450	9890	9260	11960	6440	9200	9646.66	11.05	4662	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1474	-68.42	1.16	12	0.94	-139.00	8212.00	25700	20231121	-63.00	7600	20240910	25.13	25100	-62.11	20240109	7600	25.13	20240910	25700	-63.00	20231121	7600	25.13	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
94	20241016	111011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9580	380	2	4.13	1340881340	138935	336.29	9450	9890	9260	11960	6440	9200	9651.14	11.05	3610	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1484	-68.92	1.17	12	0.90	-139.00	8212.00	25700	20231121	-62.72	7600	20240910	26.05	25100	-61.83	20240109	7600	26.05	20240910	25700	-62.72	20231121	7600	26.05	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
95	20241016	101011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9680	480	2	5.22	711664740	74371	180.01	9450	9730	9260	11960	6440	9200	9569.12	11.05	-2223	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1500	-69.64	1.18	12	0.48	-139.00	8212.00	25700	20231121	-62.33	7600	20240910	27.37	25100	-61.43	20240109	7600	27.37	20240910	25700	-62.33	20231121	7600	27.37	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
96	20241016	091013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9390	190	2	2.07	75336940	8047	19.48	9450	9450	9260	11960	6440	9200	9362.12	11.05	-2819	9566	9382	9266	9082	8966	9325	9025	77	2760	500	6440	10	1	15495254	1455	-67.55	1.14	12	0.05	-139.00	8212.00	25700	20231121	-63.46	7600	20240910	23.55	25100	-62.59	20240109	7600	23.55	20240910	25700	-63.46	20231121	7600	23.55	20240910	4.87	N	228670	500	77 억	1712276	N	N	11	N	N
97	20241015	161006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-190	5	-2.02	378526020	40995	58.69	9450	9450	9150	12200	6580	9390	9233.53	11.05	-2725	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1426	-66.19	1.12	12	0.26	-139.00	8212.00	25700	20231121	-64.20	7600	20240910	21.05	25100	-63.35	20240109	7600	21.05	20240910	25700	-64.20	20231121	7600	21.05	20240910	4.88	N	228670	500	77 억	1712094	N	N	11	N	N
98	20241015	151015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-190	5	-2.02	358872080	38858	55.63	9450	9450	9150	12200	6580	9390	9235.47	11.05	-3206	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1426	-66.19	1.12	12	0.25	-139.00	8212.00	25700	20231121	-64.20	7600	20240910	21.05	25100	-63.35	20240109	7600	21.05	20240910	25700	-64.20	20231121	7600	21.05	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
99	20241015	141015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9190	-200	5	-2.13	332480990	35991	51.52	9450	9450	9150	12200	6580	9390	9237.89	11.05	-3692	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1424	-66.12	1.12	12	0.23	-139.00	8212.00	25700	20231121	-64.24	7600	20240910	20.92	25100	-63.39	20240109	7600	20.92	20240910	25700	-64.24	20231121	7600	20.92	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
100	20241015	131011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9160	-230	5	-2.45	293516140	31748	45.45	9450	9450	9150	12200	6580	9390	9245.19	11.05	-4559	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1419	-65.90	1.12	12	0.20	-139.00	8212.00	25700	20231121	-64.36	7600	20240910	20.53	25100	-63.51	20240109	7600	20.53	20240910	25700	-64.36	20231121	7600	20.53	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
101	20241015	121013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	-150	5	-1.60	261977330	28315	40.53	9450	9450	9150	12200	6580	9390	9252.25	11.05	-4142	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1432	-66.47	1.13	12	0.18	-139.00	8212.00	25700	20231121	-64.05	7600	20240910	21.58	25100	-63.19	20240109	7600	21.58	20240910	25700	-64.05	20231121	7600	21.58	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
102	20241015	111019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9260	-130	5	-1.38	217100160	23434	33.55	9450	9450	9150	12200	6580	9390	9264.32	11.05	-6380	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1435	-66.62	1.13	12	0.15	-139.00	8212.00	25700	20231121	-63.97	7600	20240910	21.84	25100	-63.11	20240109	7600	21.84	20240910	25700	-63.97	20231121	7600	21.84	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
103	20241015	101016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9220	-170	5	-1.81	154101740	16621	23.79	9450	9450	9150	12200	6580	9390	9271.51	11.05	-5219	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1429	-66.33	1.12	12	0.11	-139.00	8212.00	25700	20231121	-64.12	7600	20240910	21.32	25100	-63.27	20240109	7600	21.32	20240910	25700	-64.12	20231121	7600	21.32	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
104	20241015	091010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9400	10	2	0.11	11759770	1248	1.79	9450	9450	9400	12200	6580	9390	9422.89	11.05	-752	9576	9482	9346	9252	9116	9530	9300	77	2810	500	6570	10	1	15495254	1457	-67.63	1.14	12	0.01	-139.00	8212.00	25700	20231121	-63.42	7600	20240910	23.68	25100	-62.55	20240109	7600	23.68	20240910	25700	-63.42	20231121	7600	23.68	20240910	4.88	N	228670	500	77 억	1712094	N	N	7	N	N
105	20241014	160948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9390	40	2	0.43	613429220	65818	68.42	9300	9440	9210	12150	6550	9350	9319.90	10.92	20831	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1455	-67.55	1.14	12	0.42	-139.00	8212.00	25700	20231121	-63.46	7600	20240910	23.55	25100	-62.59	20240109	7600	23.55	20240910	25700	-63.46	20231121	7600	23.55	20240910	4.87	N	228670	500	77 억	1691316	N	N	7	N	N
106	20241014	150959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9340	-10	5	-0.11	589713750	63290	65.79	9300	9440	9210	12150	6550	9350	9317.64	10.92	21142	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1447	-67.19	1.14	12	0.41	-139.00	8212.00	25700	20231121	-63.66	7600	20240910	22.89	25100	-62.79	20240109	7600	22.89	20240910	25700	-63.66	20231121	7600	22.89	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
107	20241014	140959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9360	10	2	0.11	480132870	51551	53.59	9300	9440	9210	12150	6550	9350	9313.74	10.92	17612	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1450	-67.34	1.14	12	0.33	-139.00	8212.00	25700	20231121	-63.58	7600	20240910	23.16	25100	-62.71	20240109	7600	23.16	20240910	25700	-63.58	20231121	7600	23.16	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
108	20241014	130957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9330	-20	5	-0.21	449391120	48252	50.16	9300	9440	9210	12150	6550	9350	9313.41	10.92	15322	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1446	-67.12	1.14	12	0.31	-139.00	8212.00	25700	20231121	-63.70	7600	20240910	22.76	25100	-62.83	20240109	7600	22.76	20240910	25700	-63.70	20231121	7600	22.76	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
109	20241014	120950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9360	10	2	0.11	426643010	45814	47.62	9300	9440	9210	12150	6550	9350	9312.50	10.92	15572	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1450	-67.34	1.14	12	0.30	-139.00	8212.00	25700	20231121	-63.58	7600	20240910	23.16	25100	-62.71	20240109	7600	23.16	20240910	25700	-63.58	20231121	7600	23.16	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
110	20241014	110948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9310	-40	5	-0.43	377374700	40508	42.11	9300	9440	9210	12150	6550	9350	9316.05	10.92	15700	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1443	-66.98	1.13	12	0.26	-139.00	8212.00	25700	20231121	-63.77	7600	20240910	22.50	25100	-62.91	20240109	7600	22.50	20240910	25700	-63.77	20231121	7600	22.50	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
111	20241014	100950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9390	40	2	0.43	251259010	26949	28.01	9300	9430	9280	12150	6550	9350	9323.49	10.92	13562	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1455	-67.55	1.14	12	0.17	-139.00	8212.00	25700	20231121	-63.46	7600	20240910	23.55	25100	-62.59	20240109	7600	23.55	20240910	25700	-63.46	20231121	7600	23.55	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
112	20241014	090953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9280	-70	5	-0.75	87648080	9430	9.80	9300	9360	9280	12150	6550	9350	9294.55	10.92	5213	9770	9560	9390	9180	9010	9475	9095	77	2800	500	6540	10	1	15495254	1438	-66.76	1.13	12	0.06	-139.00	8212.00	25700	20231121	-63.89	7600	20240910	22.11	25100	-63.03	20240109	7600	22.11	20240910	25700	-63.89	20231121	7600	22.11	20240910	4.87	N	228670	500	77 억	1691316	N	N	4	N	N
113	20241011	160935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9350	-30	5	-0.32	903685590	95838	73.62	9430	9600	9220	12190	6570	9380	9429.68	11.01	-15438	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1449	-67.27	1.14	12	0.62	-139.00	8212.00	25700	20231121	-63.62	7600	20240910	23.03	25100	-62.75	20240109	7600	23.03	20240910	25700	-63.62	20231121	7600	23.03	20240910	4.92	N	228670	500	77 억	1706759	N	N	4	N	N
114	20241011	150948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9260	-120	5	-1.28	866958640	91899	70.60	9430	9600	9220	12190	6570	9380	9433.82	11.01	-15971	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1435	-66.62	1.13	12	0.59	-139.00	8212.00	25700	20231121	-63.97	7600	20240910	21.84	25100	-63.11	20240109	7600	21.84	20240910	25700	-63.97	20231121	7600	21.84	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
115	20241011	140951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9380	0	3	0.00	747557890	79057	60.73	9430	9600	9300	12190	6570	9380	9455.94	11.01	-15582	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1453	-67.48	1.14	12	0.51	-139.00	8212.00	25700	20231121	-63.50	7600	20240910	23.42	25100	-62.63	20240109	7600	23.42	20240910	25700	-63.50	20231121	7600	23.42	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
116	20241011	130951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9400	20	2	0.21	662226020	69967	53.75	9430	9600	9300	12190	6570	9380	9464.83	11.01	-11175	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1457	-67.63	1.14	12	0.45	-139.00	8212.00	25700	20231121	-63.42	7600	20240910	23.68	25100	-62.55	20240109	7600	23.68	20240910	25700	-63.42	20231121	7600	23.68	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
117	20241011	120944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9470	90	2	0.96	622945330	65800	50.55	9430	9600	9300	12190	6570	9380	9467.25	11.01	-11730	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1467	-68.13	1.15	12	0.42	-139.00	8212.00	25700	20231121	-63.15	7600	20240910	24.61	25100	-62.27	20240109	7600	24.61	20240910	25700	-63.15	20231121	7600	24.61	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
118	20241011	110945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9530	150	2	1.60	543870950	57430	44.12	9430	9600	9300	12190	6570	9380	9470.15	11.01	-9577	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1477	-68.56	1.16	12	0.37	-139.00	8212.00	25700	20231121	-62.92	7600	20240910	25.39	25100	-62.03	20240109	7600	25.39	20240910	25700	-62.92	20231121	7600	25.39	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
119	20241011	100953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9490	110	2	1.17	229264810	24411	18.75	9430	9500	9300	12190	6570	9380	9391.86	11.01	-6128	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1470	-68.27	1.16	12	0.16	-139.00	8212.00	25700	20231121	-63.07	7600	20240910	24.87	25100	-62.19	20240109	7600	24.87	20240910	25700	-63.07	20231121	7600	24.87	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
120	20241011	090951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9350	-30	5	-0.32	22771480	2422	1.86	9430	9460	9340	12190	6570	9380	9401.93	11.01	-670	9673	9526	9453	9306	9233	9490	9270	77	2810	500	6560	10	1	15495254	1449	-67.27	1.14	12	0.02	-139.00	8212.00	25700	20231121	-63.62	7600	20240910	23.03	25100	-62.75	20240109	7600	23.03	20240910	25700	-63.62	20231121	7600	23.03	20240910	4.92	N	228670	500	77 억	1706759	N	N	13	N	N
121	20241010	161010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9380	-190	5	-1.99	1224507960	129553	9.97	9590	9600	9380	12440	6700	9570	9451.79	11.01	-969	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1453	-67.48	1.14	12	0.84	-139.00	8212.00	25700	20231121	-63.50	7600	20240910	23.42	25100	-62.63	20240109	7600	23.42	20240910	25700	-63.50	20231121	7600	23.42	20240910	4.94	N	228670	500	77 억	1705622	N	N	13	N	N
122	20241010	151027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9420	-150	5	-1.57	1127711310	119242	9.18	9590	9600	9380	12440	6700	9570	9457.33	11.01	-2	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1460	-67.77	1.15	12	0.77	-139.00	8212.00	25700	20231121	-63.35	7600	20240910	23.95	25100	-62.47	20240109	7600	23.95	20240910	25700	-63.35	20231121	7600	23.95	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
123	20241010	141019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9450	-120	5	-1.25	1021088930	107949	8.31	9590	9600	9380	12440	6700	9570	9458.99	11.01	2284	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1464	-67.99	1.15	12	0.70	-139.00	8212.00	25700	20231121	-63.23	7600	20240910	24.34	25100	-62.35	20240109	7600	24.34	20240910	25700	-63.23	20231121	7600	24.34	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
124	20241010	131016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9430	-140	5	-1.46	934176320	98733	7.60	9590	9600	9380	12440	6700	9570	9461.64	11.01	2153	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1461	-67.84	1.15	12	0.64	-139.00	8212.00	25700	20231121	-63.31	7600	20240910	24.08	25100	-62.43	20240109	7600	24.08	20240910	25700	-63.31	20231121	7600	24.08	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
125	20241010	121018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9450	-120	5	-1.25	818502610	86462	6.66	9590	9600	9380	12440	6700	9570	9466.62	11.01	2180	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1464	-67.99	1.15	12	0.56	-139.00	8212.00	25700	20231121	-63.23	7600	20240910	24.34	25100	-62.35	20240109	7600	24.34	20240910	25700	-63.23	20231121	7600	24.34	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
126	20241010	111016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9480	-90	5	-0.94	703137880	74301	5.72	9590	9600	9380	12440	6700	9570	9463.37	11.01	5698	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1469	-68.20	1.15	12	0.48	-139.00	8212.00	25700	20231121	-63.11	7600	20240910	24.74	25100	-62.23	20240109	7600	24.74	20240910	25700	-63.11	20231121	7600	24.74	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
127	20241010	101015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9400	-170	5	-1.78	586416250	61968	4.77	9590	9600	9380	12440	6700	9570	9463.21	11.01	7939	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1457	-67.63	1.14	12	0.40	-139.00	8212.00	25700	20231121	-63.42	7600	20240910	23.68	25100	-62.55	20240109	7600	23.68	20240910	25700	-63.42	20231121	7600	23.68	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
128	20241010	091019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9480	-90	5	-0.94	289932570	30566	2.35	9590	9600	9410	12440	6700	9570	9485.46	11.01	11130	11263	10416	9563	8716	7863	10840	9140	77	2870	500	6690	10	1	15495254	1469	-68.20	1.15	12	0.20	-139.00	8212.00	25700	20231121	-63.11	7600	20240910	24.74	25100	-62.23	20240109	7600	24.74	20240910	25700	-63.11	20231121	7600	24.74	20240910	4.94	N	228670	500	77 억	1705622	N	N	58	N	N
129	20241008	161008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9570	760	2	8.63	12785984740	1294822	1167.64	8750	10410	8710	11450	6170	8810	9874.92	11.20	-27432	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1483	-68.85	1.17	12	8.36	-139.00	8212.00	25700	20231121	-62.76	7600	20240910	25.92	25100	-61.87	20240109	7600	25.92	20240910	25700	-62.76	20231121	7600	25.92	20240910	4.94	N	228670	500	77 억	1735323	N	N	58	N	N
130	20241008	151017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9570	760	2	8.63	12583060240	1273621	1148.52	8750	10410	8710	11450	6170	8810	9879.78	11.20	-25223	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1483	-68.85	1.17	12	8.22	-139.00	8212.00	25700	20231121	-62.76	7600	20240910	25.92	25100	-61.87	20240109	7600	25.92	20240910	25700	-62.76	20231121	7600	25.92	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
131	20241008	141012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9590	780	2	8.85	12238892060	1237783	1116.21	8750	10410	8710	11450	6170	8810	9887.78	11.20	-23955	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1486	-68.99	1.17	12	7.99	-139.00	8212.00	25700	20231121	-62.68	7600	20240910	26.18	25100	-61.79	20240109	7600	26.18	20240910	25700	-62.68	20231121	7600	26.18	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
132	20241008	131011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9610	800	2	9.08	11862272910	1198687	1080.95	8750	10410	8710	11450	6170	8810	9896.08	11.20	-11572	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1489	-69.14	1.17	12	7.74	-139.00	8212.00	25700	20231121	-62.61	7600	20240910	26.45	25100	-61.71	20240109	7600	26.45	20240910	25700	-62.61	20231121	7600	26.45	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
133	20241008	121012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9670	860	2	9.76	11548816460	1166122	1051.58	8750	10410	8710	11450	6170	8810	9903.64	11.20	-14199	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1498	-69.57	1.18	12	7.53	-139.00	8212.00	25700	20231121	-62.37	7600	20240910	27.24	25100	-61.47	20240109	7600	27.24	20240910	25700	-62.37	20231121	7600	27.24	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
134	20241008	111011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9610	800	2	9.08	11198414190	1129619	1018.67	8750	10410	8710	11450	6170	8810	9913.47	11.20	-20380	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1489	-69.14	1.17	12	7.29	-139.00	8212.00	25700	20231121	-62.61	7600	20240910	26.45	25100	-61.71	20240109	7600	26.45	20240910	25700	-62.61	20231121	7600	26.45	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
135	20241008	101012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9760	950	2	10.78	10000909760	1006131	907.31	8750	10410	8710	11450	6170	8810	9940.00	11.20	-33411	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1512	-70.22	1.19	12	6.49	-139.00	8212.00	25700	20231121	-62.02	7600	20240910	28.42	25100	-61.12	20240109	7600	28.42	20240910	25700	-62.02	20231121	7600	28.42	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
136	20241008	091012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9080	270	2	3.06	103671730	11624	10.48	8750	9080	8710	11450	6170	8810	8919.05	11.20	982	9316	9062	8786	8532	8256	9190	8660	77	2640	500	6160	10	1	15495254	1407	-65.32	1.11	12	0.08	-139.00	8212.00	25700	20231121	-64.67	7600	20240910	19.47	25100	-63.82	20240109	7600	19.47	20240910	25700	-64.67	20231121	7600	19.47	20240910	4.94	N	228670	500	77 억	1735323	N	N	14	N	N
137	20241007	161024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8810	220	2	2.56	979234660	110883	132.10	8590	9040	8510	11160	6020	8590	8831.26	11.10	15866	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1365	-63.38	1.07	12	0.72	-139.00	8212.00	25700	20231121	-65.72	7600	20240910	15.92	25100	-64.90	20240109	7600	15.92	20240910	25700	-65.72	20231121	7600	15.92	20240910	4.98	N	228670	500	77 억	1719462	N	N	14	N	N
138	20241007	150938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	260	2	3.03	938091020	106217	126.55	8590	9040	8510	11160	6020	8590	8831.84	11.10	14996	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1371	-63.67	1.08	12	0.69	-139.00	8212.00	25700	20231121	-65.56	7600	20240910	16.45	25100	-64.74	20240109	7600	16.45	20240910	25700	-65.56	20231121	7600	16.45	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
139	20241007	141007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	290	2	3.38	896693010	101532	120.96	8590	9040	8510	11160	6020	8590	8831.63	11.10	13735	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1376	-63.88	1.08	12	0.66	-139.00	8212.00	25700	20231121	-65.45	7600	20240910	16.84	25100	-64.62	20240109	7600	16.84	20240910	25700	-65.45	20231121	7600	16.84	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
140	20241007	130937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	190	2	2.21	440489550	50306	59.93	8590	8950	8510	11160	6020	8590	8756.20	11.10	15069	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1360	-63.17	1.07	12	0.32	-139.00	8212.00	25700	20231121	-65.84	7600	20240910	15.53	25100	-65.02	20240109	7600	15.53	20240910	25700	-65.84	20231121	7600	15.53	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
141	20241007	121009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8800	210	2	2.44	411310770	46982	55.97	8590	8950	8510	11160	6020	8590	8754.65	11.10	14217	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1364	-63.31	1.07	12	0.30	-139.00	8212.00	25700	20231121	-65.76	7600	20240910	15.79	25100	-64.94	20240109	7600	15.79	20240910	25700	-65.76	20231121	7600	15.79	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
142	20241007	110925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	280	2	3.26	322776500	36943	44.01	8590	8950	8510	11160	6020	8590	8737.15	11.10	11470	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1374	-63.81	1.08	12	0.24	-139.00	8212.00	25700	20231121	-65.49	7600	20240910	16.71	25100	-64.66	20240109	7600	16.71	20240910	25700	-65.49	20231121	7600	16.71	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
143	20241007	100919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8760	170	2	1.98	176926660	20478	24.40	8590	8770	8510	11160	6020	8590	8639.84	11.10	2353	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1357	-63.02	1.07	12	0.13	-139.00	8212.00	25700	20231121	-65.91	7600	20240910	15.26	25100	-65.10	20240109	7600	15.26	20240910	25700	-65.91	20231121	7600	15.26	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
144	20241007	090957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8520	-70	5	-0.81	76979180	8958	10.67	8590	8700	8520	11160	6020	8590	8593.34	11.10	2499	9203	8896	8573	8266	7943	9050	8420	77	2570	500	6010	10	1	15495254	1320	-61.29	1.04	12	0.06	-139.00	8212.00	25700	20231121	-66.85	7600	20240910	12.11	25100	-66.06	20240109	7600	12.11	20240910	25700	-66.85	20231121	7600	12.11	20240910	4.98	N	228670	500	77 억	1719462	N	N	2	N	N
145	20241004	160854	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	230	2	2.75	719736010	83753	221.47	8340	8880	8250	10860	5860	8360	8593.56	11.07	3635	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1331	-61.80	1.05	12	0.54	-139.00	8212.00	25700	20231121	-66.58	7600	20240910	13.03	25100	-65.78	20240109	7600	13.03	20240910	25700	-66.58	20231121	7600	13.03	20240910	4.97	N	228670	500	77 억	1715605	N	N	2	N	N
146	20241004	150908	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8560	200	2	2.39	683467230	79538	210.32	8340	8880	8250	10860	5860	8360	8592.96	11.07	3629	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1326	-61.58	1.04	12	0.51	-139.00	8212.00	25700	20231121	-66.69	7600	20240910	12.63	25100	-65.90	20240109	7600	12.63	20240910	25700	-66.69	20231121	7600	12.63	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
147	20241004	140854	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	160	2	1.91	586124560	68193	180.32	8340	8880	8250	10860	5860	8360	8595.08	11.07	3257	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1320	-61.29	1.04	12	0.44	-139.00	8212.00	25700	20231121	-66.85	7600	20240910	12.11	25100	-66.06	20240109	7600	12.11	20240910	25700	-66.85	20231121	7600	12.11	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
148	20241004	130904	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8630	270	2	3.23	520730900	60549	160.11	8340	8880	8250	10860	5860	8360	8600.16	11.07	3053	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1337	-62.09	1.05	12	0.39	-139.00	8212.00	25700	20231121	-66.42	7600	20240910	13.55	25100	-65.62	20240109	7600	13.55	20240910	25700	-66.42	20231121	7600	13.55	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
149	20241004	120903	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	260	2	3.11	469555610	54591	144.36	8340	8880	8250	10860	5860	8360	8601.34	11.07	2870	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1336	-62.01	1.05	12	0.35	-139.00	8212.00	25700	20231121	-66.46	7600	20240910	13.42	25100	-65.66	20240109	7600	13.42	20240910	25700	-66.46	20231121	7600	13.42	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
150	20241004	110856	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8750	390	2	4.67	366655130	42666	112.82	8340	8880	8250	10860	5860	8360	8593.61	11.07	-1969	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1356	-62.95	1.07	12	0.28	-139.00	8212.00	25700	20231121	-65.95	7600	20240910	15.13	25100	-65.14	20240109	7600	15.13	20240910	25700	-65.95	20231121	7600	15.13	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
151	20241004	100858	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8370	10	2	0.12	83344420	10013	26.48	8340	8440	8250	10860	5860	8360	8323.62	11.07	662	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1297	-60.22	1.02	12	0.06	-139.00	8212.00	25700	20231121	-67.43	7600	20240910	10.13	25100	-66.65	20240109	7600	10.13	20240910	25700	-67.43	20231121	7600	10.13	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
152	20241004	090900	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8440	80	2	0.96	18147670	2175	5.75	8340	8440	8290	10860	5860	8360	8343.76	11.07	1256	8646	8502	8406	8262	8166	8455	8215	77	2500	500	5850	10	1	15495254	1308	-60.72	1.03	12	0.01	-139.00	8212.00	25700	20231121	-67.16	7600	20240910	11.05	25100	-66.37	20240109	7600	11.05	20240910	25700	-67.16	20231121	7600	11.05	20240910	4.97	N	228670	500	77 억	1715605	N	N	1	N	N
153	20241002	160854	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	-200	5	-2.34	303154140	36185	57.48	8550	8550	8310	11120	6000	8560	8377.97	11.03	6882	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1295	-60.14	1.02	12	0.23	-139.00	8212.00	25700	20231121	-67.47	7600	20240910	10.00	25100	-66.69	20240109	7600	10.00	20240910	25700	-67.47	20231121	7600	10.00	20240910	4.97	N	228670	500	77 억	1708913	N	N	1	N	N
154	20241002	150904	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	-170	5	-1.99	270909850	32317	51.33	8550	8550	8320	11120	6000	8560	8382.89	11.03	6661	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1300	-60.36	1.02	12	0.21	-139.00	8212.00	25700	20231121	-67.35	7600	20240910	10.39	25100	-66.57	20240109	7600	10.39	20240910	25700	-67.35	20231121	7600	10.39	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
155	20241002	140904	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8370	-190	5	-2.22	197703700	23548	37.40	8550	8550	8330	11120	6000	8560	8395.77	11.03	3993	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1297	-60.22	1.02	12	0.15	-139.00	8212.00	25700	20231121	-67.43	7600	20240910	10.13	25100	-66.65	20240109	7600	10.13	20240910	25700	-67.43	20231121	7600	10.13	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
156	20241002	130855	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8440	-120	5	-1.40	167198120	19917	31.64	8550	8550	8330	11120	6000	8560	8394.74	11.03	2522	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1308	-60.72	1.03	12	0.13	-139.00	8212.00	25700	20231121	-67.16	7600	20240910	11.05	25100	-66.37	20240109	7600	11.05	20240910	25700	-67.16	20231121	7600	11.05	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
157	20241002	120854	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	-180	5	-2.10	134302170	15994	25.40	8550	8550	8330	11120	6000	8560	8397.03	11.03	1383	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1299	-60.29	1.02	12	0.10	-139.00	8212.00	25700	20231121	-67.39	7600	20240910	10.26	25100	-66.61	20240109	7600	10.26	20240910	25700	-67.39	20231121	7600	10.26	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
158	20241002	110845	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8450	-110	5	-1.29	102692100	12236	19.44	8550	8550	8330	11120	6000	8560	8392.62	11.03	1060	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1309	-60.79	1.03	12	0.08	-139.00	8212.00	25700	20231121	-67.12	7600	20240910	11.18	25100	-66.33	20240109	7600	11.18	20240910	25700	-67.12	20231121	7600	11.18	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
159	20241002	100841	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-160	5	-1.87	71742310	8569	13.61	8550	8550	8330	11120	6000	8560	8372.31	11.03	1011	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1302	-60.43	1.02	12	0.06	-139.00	8212.00	25700	20231121	-67.32	7600	20240910	10.53	25100	-66.53	20240109	7600	10.53	20240910	25700	-67.32	20231121	7600	10.53	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N
160	20241002	090842	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	-140	5	-1.64	13284310	1579	2.51	8550	8550	8350	11120	6000	8560	8413.12	11.03	-395	9060	8810	8670	8420	8280	8740	8350	77	2560	500	5990	10	1	15495254	1305	-60.58	1.03	12	0.01	-139.00	8212.00	25700	20231121	-67.24	7600	20240910	10.79	25100	-66.45	20240109	7600	10.79	20240910	25700	-67.24	20231121	7600	10.79	20240910	4.97	N	228670	500	77 억	1708913	N	N	11	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History