KissMeData/335890/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	161258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	-120	5	-1.41	3494942340	416084	98.77	8510	8560	8320	11060	5960	8510	8399.63	2.79	-9908	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4901	22.68	8.14	12	0.71	370.00	1031.00	12030	20240401	-30.26	5900	20231024	42.20	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	6670	25.79	20231031	5.44	N	335890	100	58 억	1630656	N	N	2052	N	N
3	20241031	151319	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	-130	5	-1.53	3351405270	398950	94.70	8510	8560	8320	11060	5960	8510	8400.56	2.79	-12079	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4896	22.65	8.13	12	0.68	370.00	1031.00	12030	20240401	-30.34	5900	20231024	42.03	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	6670	25.64	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
4	20241031	141315	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8360	-150	5	-1.76	2794065250	332404	78.91	8510	8560	8320	11060	5960	8510	8405.63	2.79	-29927	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4884	22.59	8.11	12	0.57	370.00	1031.00	12030	20240401	-30.51	5900	20231024	41.69	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	6670	25.34	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
5	20241031	131318	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	-90	5	-1.06	2270386830	269953	64.08	8510	8560	8320	11060	5960	8510	8410.30	2.79	-27768	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4919	22.76	8.17	12	0.46	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	6670	26.24	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
6	20241031	121314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8430	-80	5	-0.94	1929337580	229421	54.46	8510	8560	8320	11060	5960	8510	8409.59	2.79	-29209	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4925	22.78	8.18	12	0.39	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	6670	26.39	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
7	20241031	111314	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-110	5	-1.29	1621286270	192731	45.75	8510	8560	8320	11060	5960	8510	8412.17	2.79	-29268	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4907	22.70	8.15	12	0.33	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	6670	25.94	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
8	20241031	101315	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-110	5	-1.29	899486880	106463	25.27	8510	8560	8400	11060	5960	8510	8448.82	2.79	-41493	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4907	22.70	8.15	12	0.18	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	6670	25.94	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
9	20241031	091313	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8490	-20	5	-0.24	198011050	23460	5.57	8510	8510	8400	11060	5960	8510	8440.34	2.79	-4353	8823	8666	8573	8416	8323	8620	8370	58	2550	100	6290	10	1	58419125	4960	22.95	8.23	12	0.04	370.00	1031.00	12030	20240401	-29.43	5900	20231024	43.90	12030	-29.43	20240401	7050	20.43	20240208	12030	-29.43	20240401	6670	27.29	20231031	5.44	N	335890	100	58 억	1630656	N	N	1916	N	N
10	20241030	161309	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	-80	5	-0.93	3614478230	420040	99.13	8590	8730	8480	11160	6020	8590	8605.19	2.88	-55243	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	4971	23.00	8.25	12	0.72	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	6340	34.23	20231030	5.42	N	335890	100	58 억	1680147	N	N	1916	N	N
11	20241030	151341	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	-80	5	-0.93	3511986170	407997	96.29	8590	8730	8480	11160	6020	8590	8607.88	2.88	-58564	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	4971	23.00	8.25	12	0.70	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	6340	34.23	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
12	20241030	141315	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	-60	5	-0.70	2934019470	340067	80.26	8590	8730	8530	11160	6020	8590	8627.78	2.88	-58791	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	4983	23.05	8.27	12	0.58	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	6340	34.54	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
13	20241030	131323	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	0	3	0.00	2558347930	296196	69.90	8590	8730	8530	11160	6020	8590	8637.36	2.88	-59166	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	5018	23.22	8.33	12	0.51	370.00	1031.00	12030	20240401	-28.60	5900	20231024	45.59	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	6340	35.49	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
14	20241030	121340	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	-20	5	-0.23	2244763970	259697	61.29	8590	8730	8530	11160	6020	8590	8643.80	2.88	-59309	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	5007	23.16	8.31	12	0.44	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	6340	35.17	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
15	20241030	111318	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8670	80	2	0.93	1540421990	178369	42.10	8590	8730	8530	11160	6020	8590	8636.18	2.88	-29121	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	5065	23.43	8.41	12	0.31	370.00	1031.00	12030	20240401	-27.93	5900	20231024	46.95	12030	-27.93	20240401	7050	22.98	20240208	12030	-27.93	20240401	6340	36.75	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
16	20241030	101308	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8640	50	2	0.58	694150950	80733	19.05	8590	8660	8530	11160	6020	8590	8598.12	2.88	2789	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	5047	23.35	8.38	12	0.14	370.00	1031.00	12030	20240401	-28.18	5900	20231024	46.44	12030	-28.18	20240401	7050	22.55	20240208	12030	-28.18	20240401	6340	36.28	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
17	20241030	091317	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8610	20	2	0.23	153893270	17957	4.24	8590	8620	8530	11160	6020	8590	8569.99	2.88	-5044	8750	8670	8550	8470	8350	8710	8510	58	2570	100	6350	10	1	58419125	5030	23.27	8.35	12	0.03	370.00	1031.00	12030	20240401	-28.43	5900	20231024	45.93	12030	-28.43	20240401	7050	22.13	20240208	12030	-28.43	20240401	6340	35.80	20231030	5.42	N	335890	100	58 억	1680147	N	N	30813	N	N
18	20241029	161226	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8590	130	2	1.54	3555992420	418249	65.86	8460	8630	8430	10990	5930	8460	8501.95	2.85	14250	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	5018	23.22	8.33	12	0.72	370.00	1031.00	12030	20240401	-28.60	5900	20231024	45.59	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	6340	35.49	20231030	5.44	N	335890	100	58 억	1666316	N	N	30813	N	N
19	20241029	151247	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	110	2	1.30	3409532330	401183	63.17	8460	8630	8430	10990	5930	8460	8498.70	2.85	8540	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	5007	23.16	8.31	12	0.69	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	6340	35.17	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
20	20241029	141100	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8470	10	2	0.12	2526269290	297648	46.87	8460	8630	8430	10990	5930	8460	8487.44	2.85	-36977	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	4948	22.89	8.22	12	0.51	370.00	1031.00	12030	20240401	-29.59	5900	20231024	43.56	12030	-29.59	20240401	7050	20.14	20240208	12030	-29.59	20240401	6340	33.60	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
21	20241029	131236	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	20	2	0.24	1820251180	214132	33.72	8460	8630	8430	10990	5930	8460	8500.60	2.85	-41826	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	4954	22.92	8.23	12	0.37	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	6340	33.75	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
22	20241029	121237	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	60	2	0.71	1541614270	181383	28.56	8460	8630	8430	10990	5930	8460	8499.22	2.85	-37645	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	4977	23.03	8.26	12	0.31	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	6340	34.38	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
23	20241029	111258	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	50	2	0.59	1262020670	148438	23.37	8460	8630	8430	10990	5930	8460	8502.01	2.85	-36375	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	4971	23.00	8.25	12	0.25	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	6340	34.23	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
24	20241029	101233	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	60	2	0.71	855560730	100583	15.84	8460	8630	8430	10990	5930	8460	8506.02	2.85	-20847	8853	8656	8533	8336	8213	8595	8275	58	2530	100	6260	10	1	58419125	4977	23.03	8.26	12	0.17	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	6340	34.38	20231030	5.44	N	335890	100	58 억	1666316	N	N	32948	N	N
25	20241028	161222	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8460	-210	5	-2.42	5385099240	631695	117.18	8620	8730	8410	11270	6070	8670	8525.07	2.91	-31497	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4942	22.86	8.21	12	1.08	370.00	1031.00	12030	20240401	-29.68	5900	20231024	43.39	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	6340	33.44	20231030	5.46	N	335890	100	58 억	1698801	N	N	32947	N	N
26	20241028	151231	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	-190	5	-2.19	5001468300	586380	108.77	8620	8730	8410	11270	6070	8670	8529.40	2.91	-33042	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4954	22.92	8.23	12	1.00	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	6340	33.75	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
27	20241028	141234	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8500	-170	5	-1.96	4262301730	499294	92.62	8620	8730	8410	11270	6070	8670	8536.66	2.91	-46277	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4966	22.97	8.24	12	0.85	370.00	1031.00	12030	20240401	-29.34	5900	20231024	44.07	12030	-29.34	20240401	7050	20.57	20240208	12030	-29.34	20240401	6340	34.07	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
28	20241028	131227	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8490	-180	5	-2.08	3666425330	429044	79.59	8620	8730	8410	11270	6070	8670	8545.57	2.91	-60201	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4960	22.95	8.23	12	0.73	370.00	1031.00	12030	20240401	-29.43	5900	20231024	43.90	12030	-29.43	20240401	7050	20.43	20240208	12030	-29.43	20240401	6340	33.91	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
29	20241028	121229	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	-150	5	-1.73	3250786260	380154	70.52	8620	8730	8410	11270	6070	8670	8551.23	2.91	-70492	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4977	23.03	8.26	12	0.65	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	6340	34.38	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
30	20241028	111031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8480	-190	5	-2.19	2677073900	312508	57.97	8620	8730	8410	11270	6070	8670	8566.42	2.91	-70661	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	4954	22.92	8.23	12	0.53	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	6340	33.75	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
31	20241028	101215	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8640	-30	5	-0.35	848929380	98092	18.20	8620	8730	8600	11270	6070	8670	8654.42	2.91	-13847	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	5047	23.35	8.38	12	0.17	370.00	1031.00	12030	20240401	-28.18	5900	20231024	46.44	12030	-28.18	20240401	7050	22.55	20240208	12030	-28.18	20240401	6340	36.28	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
32	20241028	091224	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8650	-20	5	-0.23	222850700	25770	4.78	8620	8700	8600	11270	6070	8670	8647.68	2.91	-5465	8956	8812	8656	8512	8356	8885	8585	58	2600	100	6410	10	1	58419125	5053	23.38	8.39	12	0.04	370.00	1031.00	12030	20240401	-28.10	5900	20231024	46.61	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	6340	36.44	20231030	5.46	N	335890	100	58 억	1698801	N	N	39212	N	N
33	20241025	161224	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8670	100	2	1.17	4636138800	535268	126.80	8580	8800	8500	11140	6000	8570	8661.35	2.91	-4102	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5065	23.43	8.41	12	0.92	370.00	1031.00	12030	20240401	-27.93	5900	20231024	46.95	12030	-27.93	20240401	7050	22.98	20240208	12030	-27.93	20240401	6200	39.84	20231025	5.44	N	335890	100	58 억	1701247	N	N	39212	N	N
34	20241025	151230	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8610	40	2	0.47	4261839730	491861	116.51	8580	8800	8500	11140	6000	8570	8664.74	2.91	-10200	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5030	23.27	8.35	12	0.84	370.00	1031.00	12030	20240401	-28.43	5900	20231024	45.93	12030	-28.43	20240401	7050	22.13	20240208	12030	-28.43	20240401	6200	38.87	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
35	20241025	141228	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8660	90	2	1.05	3307889390	381426	90.35	8580	8800	8500	11140	6000	8570	8672.45	2.91	-16782	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5059	23.41	8.40	12	0.65	370.00	1031.00	12030	20240401	-28.01	5900	20231024	46.78	12030	-28.01	20240401	7050	22.84	20240208	12030	-28.01	20240401	6200	39.68	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
36	20241025	131228	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8680	110	2	1.28	2898558910	334240	79.18	8580	8800	8500	11140	6000	8570	8672.11	2.91	-17000	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5071	23.46	8.42	12	0.57	370.00	1031.00	12030	20240401	-27.85	5900	20231024	47.12	12030	-27.85	20240401	7050	23.12	20240208	12030	-27.85	20240401	6200	40.00	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
37	20241025	121231	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8670	100	2	1.17	2572965740	296834	70.32	8580	8800	8500	11140	6000	8570	8668.06	2.91	-26336	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5065	23.43	8.41	12	0.51	370.00	1031.00	12030	20240401	-27.93	5900	20231024	46.95	12030	-27.93	20240401	7050	22.98	20240208	12030	-27.93	20240401	6200	39.84	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
38	20241025	111226	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8710	140	2	1.63	2217789890	255956	60.63	8580	8800	8500	11140	6000	8570	8664.76	2.91	-34522	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5088	23.54	8.45	12	0.44	370.00	1031.00	12030	20240401	-27.60	5900	20231024	47.63	12030	-27.60	20240401	7050	23.55	20240208	12030	-27.60	20240401	6200	40.48	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
39	20241025	101226	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8640	70	2	0.82	1404233190	162559	38.51	8580	8800	8500	11140	6000	8570	8638.33	2.91	-47487	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	5047	23.35	8.38	12	0.28	370.00	1031.00	12030	20240401	-28.18	5900	20231024	46.44	12030	-28.18	20240401	7050	22.55	20240208	12030	-28.18	20240401	6200	39.35	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
40	20241025	091230	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	-40	5	-0.47	299840890	35000	8.29	8580	8600	8520	11140	6000	8570	8566.88	2.91	-7880	8810	8690	8600	8480	8390	8645	8435	58	2570	100	6340	10	1	58419125	4983	23.05	8.27	12	0.06	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	6200	37.58	20231025	5.44	N	335890	100	58 억	1701247	N	N	446	N	N
41	20241024	161203	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	-130	5	-1.49	3583282280	417002	49.79	8700	8720	8510	11310	6090	8700	8592.96	2.89	11408	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5007	23.16	8.31	12	0.71	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	5900	45.25	20231024	5.61	N	335890	100	58 억	1689225	N	N	446	N	N
42	20241024	151215	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8560	-140	5	-1.61	3443897380	400721	47.85	8700	8720	8510	11310	6090	8700	8594.21	2.89	9000	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5001	23.14	8.30	12	0.69	370.00	1031.00	12030	20240401	-28.84	5900	20231024	45.08	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	5900	45.08	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
43	20241024	141200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	-130	5	-1.49	2830076990	328872	39.27	8700	8720	8520	11310	6090	8700	8605.36	2.89	-11783	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5007	23.16	8.31	12	0.56	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	5900	45.25	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
44	20241024	131213	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	-80	5	-0.92	2042517000	236801	28.28	8700	8720	8560	11310	6090	8700	8625.40	2.89	-27810	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5036	23.30	8.36	12	0.41	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
45	20241024	121207	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	-80	5	-0.92	1854701190	214986	25.67	8700	8720	8560	11310	6090	8700	8627.02	2.89	-25725	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5036	23.30	8.36	12	0.37	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
46	20241024	111206	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8610	-90	5	-1.03	1641063330	190174	22.71	8700	8720	8560	11310	6090	8700	8629.21	2.89	-29587	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5030	23.27	8.35	12	0.33	370.00	1031.00	12030	20240401	-28.43	5900	20231024	45.93	12030	-28.43	20240401	7050	22.13	20240208	12030	-28.43	20240401	5900	45.93	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
47	20241024	101054	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	-80	5	-0.92	1179596610	136505	16.30	8700	8720	8600	11310	6090	8700	8641.34	2.89	-20658	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5036	23.30	8.36	12	0.23	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
48	20241024	091241	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	-80	5	-0.92	323083050	37398	4.47	8700	8710	8600	11310	6090	8700	8638.76	2.89	-15941	9146	8922	8766	8542	8386	8845	8465	58	2610	100	6430	10	1	58419125	5036	23.30	8.36	12	0.06	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.61	N	335890	100	58 억	1689225	N	N	28921	N	N
49	20241023	161211	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8700	-200	5	-2.25	7266873430	831647	86.12	8850	8990	8610	11570	6230	8900	8737.91	2.85	18715	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5082	23.51	8.44	12	1.42	370.00	1031.00	12030	20240401	-27.68	5900	20231024	47.46	12030	-27.68	20240401	7050	23.40	20240208	12030	-27.68	20240401	5900	47.46	20231024	5.69	N	335890	100	58 억	1664654	N	N	28921	N	N
50	20241023	151235	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8730	-170	5	-1.91	6862342730	785181	81.31	8850	8990	8610	11570	6230	8900	8739.81	2.85	10887	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5100	23.59	8.47	12	1.34	370.00	1031.00	12030	20240401	-27.43	5900	20231024	47.97	12030	-27.43	20240401	7050	23.83	20240208	12030	-27.43	20240401	5900	47.97	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
51	20241023	141242	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8780	-120	5	-1.35	5461104160	624930	64.71	8850	8990	8610	11570	6230	8900	8738.73	2.85	-48401	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5129	23.73	8.52	12	1.07	370.00	1031.00	12030	20240401	-27.02	5900	20231024	48.81	12030	-27.02	20240401	7050	24.54	20240208	12030	-27.02	20240401	5900	48.81	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
52	20241023	131222	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8750	-150	5	-1.69	4629838680	530113	54.90	8850	8990	8610	11570	6230	8900	8733.66	2.85	-79089	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5112	23.65	8.49	12	0.91	370.00	1031.00	12030	20240401	-27.27	5900	20231024	48.31	12030	-27.27	20240401	7050	24.11	20240208	12030	-27.27	20240401	5900	48.31	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
53	20241023	121218	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8720	-180	5	-2.02	4124047280	472070	48.88	8850	8990	8610	11570	6230	8900	8736.07	2.85	-85686	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5094	23.57	8.46	12	0.81	370.00	1031.00	12030	20240401	-27.51	5900	20231024	47.80	12030	-27.51	20240401	7050	23.69	20240208	12030	-27.51	20240401	5900	47.80	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
54	20241023	111211	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8710	-190	5	-2.13	3817224570	436948	45.25	8850	8990	8610	11570	6230	8900	8736.08	2.85	-88087	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5088	23.54	8.45	12	0.75	370.00	1031.00	12030	20240401	-27.60	5900	20231024	47.63	12030	-27.60	20240401	7050	23.55	20240208	12030	-27.60	20240401	5900	47.63	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
55	20241023	101215	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8750	-150	5	-1.69	2764551730	315974	32.72	8850	8990	8610	11570	6230	8900	8749.27	2.85	-85771	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5112	23.65	8.49	12	0.54	370.00	1031.00	12030	20240401	-27.27	5900	20231024	48.31	12030	-27.27	20240401	7050	24.11	20240208	12030	-27.27	20240401	5900	48.31	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
56	20241023	091215	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8840	-60	5	-0.67	637543720	72054	7.46	8850	8990	8770	11570	6230	8900	8848.09	2.85	-30598	9520	9210	9010	8700	8500	9110	8600	58	2670	100	6580	10	1	58419125	5164	23.89	8.57	12	0.12	370.00	1031.00	12030	20240401	-26.52	5900	20231024	49.83	12030	-26.52	20240401	7050	25.39	20240208	12030	-26.52	20240401	5900	49.83	20231024	5.69	N	335890	100	58 억	1664654	N	N	28668	N	N
57	20241022	161201	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8900	-200	5	-2.20	8479622790	944131	99.75	9100	9320	8810	11830	6370	9100	8981.37	2.88	-52322	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5199	24.05	8.63	12	1.62	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.66	N	335890	100	58 억	1682892	N	N	28668	N	N
58	20241022	151216	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8920	-180	5	-1.98	8137510620	905738	95.69	9100	9320	8810	11830	6370	9100	8984.27	2.88	-50689	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5211	24.11	8.65	12	1.55	370.00	1031.00	12030	20240401	-25.85	5900	20231024	51.19	12030	-25.85	20240401	7050	26.52	20240208	12030	-25.85	20240401	5900	51.19	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
59	20241022	141215	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8910	-190	5	-2.09	6793133530	754789	79.74	9100	9320	8810	11830	6370	9100	8999.91	2.88	-56508	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5205	24.08	8.64	12	1.29	370.00	1031.00	12030	20240401	-25.94	5900	20231024	51.02	12030	-25.94	20240401	7050	26.38	20240208	12030	-25.94	20240401	5900	51.02	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
60	20241022	131216	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8930	-170	5	-1.87	6376672570	708090	74.81	9100	9320	8810	11830	6370	9100	9005.32	2.88	-50651	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5217	24.14	8.66	12	1.21	370.00	1031.00	12030	20240401	-25.77	5900	20231024	51.36	12030	-25.77	20240401	7050	26.67	20240208	12030	-25.77	20240401	5900	51.36	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
61	20241022	121211	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9000	-100	5	-1.10	5921609980	657116	69.43	9100	9320	8810	11830	6370	9100	9011.37	2.88	-44090	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5258	24.32	8.73	12	1.12	370.00	1031.00	12030	20240401	-25.19	5900	20231024	52.54	12030	-25.19	20240401	7050	27.66	20240208	12030	-25.19	20240401	5900	52.54	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
62	20241022	111207	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9010	-90	5	-0.99	5478135660	607751	64.21	9100	9320	8810	11830	6370	9100	9013.64	2.88	-42753	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5264	24.35	8.74	12	1.04	370.00	1031.00	12030	20240401	-25.10	5900	20231024	52.71	12030	-25.10	20240401	7050	27.80	20240208	12030	-25.10	20240401	5900	52.71	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
63	20241022	101209	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8900	-200	5	-2.20	4626826450	512508	54.15	9100	9320	8810	11830	6370	9100	9027.67	2.88	-47109	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5199	24.05	8.63	12	0.88	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
64	20241022	091208	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9110	10	2	0.11	1472959560	160170	16.92	9100	9320	9080	11830	6370	9100	9196.85	2.88	-54968	9460	9280	9140	8960	8820	9210	8890	58	2730	100	6730	10	1	58419125	5322	24.62	8.84	12	0.27	370.00	1031.00	12030	20240401	-24.27	5900	20231024	54.41	12030	-24.27	20240401	7050	29.22	20240208	12030	-24.27	20240401	5900	54.41	20231024	5.66	N	335890	100	58 억	1682892	N	N	2944	N	N
65	20241021	161155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9100	-170	5	-1.83	8601716220	939052	53.79	9220	9320	9000	12050	6490	9270	9159.99	2.95	-86009	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5316	24.59	8.83	12	1.61	370.00	1031.00	12030	20240401	-24.36	5900	20231024	54.24	12030	-24.36	20240401	7050	29.08	20240208	12030	-24.36	20240401	5900	54.24	20231024	5.47	N	335890	100	58 억	1720797	N	N	2944	N	N
66	20241021	151204	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9110	-160	5	-1.73	7812355470	852280	48.82	9220	9320	9000	12050	6490	9270	9166.20	2.95	-100318	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5322	24.62	8.84	12	1.46	370.00	1031.00	12030	20240401	-24.27	5900	20231024	54.41	12030	-24.27	20240401	7050	29.22	20240208	12030	-24.27	20240401	5900	54.41	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
67	20241021	141208	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9150	-120	5	-1.29	6844472320	746371	42.75	9220	9320	9000	12050	6490	9270	9170.10	2.95	-92673	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5345	24.73	8.87	12	1.28	370.00	1031.00	12030	20240401	-23.94	5900	20231024	55.08	12030	-23.94	20240401	7050	29.79	20240208	12030	-23.94	20240401	5900	55.08	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
68	20241021	131204	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9210	-60	5	-0.65	6022768480	656689	37.61	9220	9320	9000	12050	6490	9270	9171.15	2.95	-69783	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5380	24.89	8.93	12	1.12	370.00	1031.00	12030	20240401	-23.44	5900	20231024	56.10	12030	-23.44	20240401	7050	30.64	20240208	12030	-23.44	20240401	5900	56.10	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
69	20241021	121203	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9230	-40	5	-0.43	5415069420	590712	33.83	9220	9320	9000	12050	6490	9270	9166.71	2.95	-63593	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5392	24.95	8.95	12	1.01	370.00	1031.00	12030	20240401	-23.28	5900	20231024	56.44	12030	-23.28	20240401	7050	30.92	20240208	12030	-23.28	20240401	5900	56.44	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
70	20241021	111156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9230	-40	5	-0.43	4734552670	516970	29.61	9220	9320	9000	12050	6490	9270	9157.89	2.95	-53153	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5392	24.95	8.95	12	0.88	370.00	1031.00	12030	20240401	-23.28	5900	20231024	56.44	12030	-23.28	20240401	7050	30.92	20240208	12030	-23.28	20240401	5900	56.44	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
71	20241021	101202	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9260	-10	5	-0.11	3751541990	410904	23.53	9220	9320	9000	12050	6490	9270	9129.37	2.95	-25756	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5410	25.03	8.98	12	0.70	370.00	1031.00	12030	20240401	-23.03	5900	20231024	56.95	12030	-23.03	20240401	7050	31.35	20240208	12030	-23.03	20240401	5900	56.95	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
72	20241021	091159	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9020	-250	5	-2.70	1951119650	214536	12.29	9220	9280	9000	12050	6490	9270	9093.15	2.95	-6477	9963	9616	9403	9056	8843	9510	8950	58	2780	100	6850	10	1	58419125	5269	24.38	8.75	12	0.37	370.00	1031.00	12030	20240401	-25.02	5900	20231024	52.88	12030	-25.02	20240401	7050	27.94	20240208	12030	-25.02	20240401	5900	52.88	20231024	5.47	N	335890	100	58 억	1720797	N	N	1216	N	N
73	20241018	161158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9270	-340	5	-3.54	16224227690	1720262	79.67	9550	9750	9190	12490	6730	9610	9431.45	2.79	66172	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5415	25.05	8.99	12	2.94	370.00	1031.00	12030	20240401	-22.94	5900	20231024	57.12	12030	-22.94	20240401	7050	31.49	20240208	12030	-22.94	20240401	5900	57.12	20231024	5.21	N	335890	100	58 억	1628101	N	N	1216	N	N
74	20241018	151226	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9220	-390	5	-4.06	15552030360	1647561	76.31	9550	9750	9190	12490	6730	9610	9439.29	2.79	50032	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5386	24.92	8.94	12	2.82	370.00	1031.00	12030	20240401	-23.36	5900	20231024	56.27	12030	-23.36	20240401	7050	30.78	20240208	12030	-23.36	20240401	5900	56.27	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
75	20241018	141229	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9250	-360	5	-3.75	13022087700	1373968	63.64	9550	9750	9190	12490	6730	9610	9477.60	2.79	11944	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5404	25.00	8.97	12	2.35	370.00	1031.00	12030	20240401	-23.11	5900	20231024	56.78	12030	-23.11	20240401	7050	31.21	20240208	12030	-23.11	20240401	5900	56.78	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
76	20241018	131212	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9370	-240	5	-2.50	8898678420	929194	43.04	9550	9750	9360	12490	6730	9610	9576.73	2.79	-68611	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5474	25.32	9.09	12	1.59	370.00	1031.00	12030	20240401	-22.11	5900	20231024	58.81	12030	-22.11	20240401	7050	32.91	20240208	12030	-22.11	20240401	5900	58.81	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
77	20241018	121225	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9440	-170	5	-1.77	7266554630	755956	35.01	9550	9750	9430	12490	6730	9610	9612.41	2.79	-81610	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5515	25.51	9.16	12	1.29	370.00	1031.00	12030	20240401	-21.53	5900	20231024	60.00	12030	-21.53	20240401	7050	33.90	20240208	12030	-21.53	20240401	5900	60.00	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
78	20241018	111220	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9650	40	2	0.42	5319241670	551914	25.56	9550	9750	9450	12490	6730	9610	9637.87	2.79	-32695	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5637	26.08	9.36	12	0.94	370.00	1031.00	12030	20240401	-19.78	5900	20231024	63.56	12030	-19.78	20240401	7050	36.88	20240208	12030	-19.78	20240401	5900	63.56	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
79	20241018	101206	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9640	30	2	0.31	3020075210	314662	14.57	9550	9700	9450	12490	6730	9610	9597.79	2.79	-1777	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5632	26.05	9.35	12	0.54	370.00	1031.00	12030	20240401	-19.87	5900	20231024	63.39	12030	-19.87	20240401	7050	36.74	20240208	12030	-19.87	20240401	5900	63.39	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
80	20241018	091205	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9620	10	2	0.10	1140297500	118881	5.51	9550	9700	9450	12490	6730	9610	9591.73	2.79	-8593	9983	9796	9613	9426	9243	9705	9335	58	2880	100	7110	10	1	58419125	5620	26.00	9.33	12	0.20	370.00	1031.00	12030	20240401	-20.03	5900	20231024	63.05	12030	-20.03	20240401	7050	36.45	20240208	12030	-20.03	20240401	5900	63.05	20231024	5.21	N	335890	100	58 억	1628101	N	N	1818	N	N
81	20241017	161201	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9610	-60	5	-0.62	20548615110	2137909	21.89	9620	9800	9430	12570	6770	9670	9611.56	3.12	-214803	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5614	25.97	9.32	12	3.66	370.00	1031.00	12030	20240401	-20.12	5900	20231024	62.88	12030	-20.12	20240401	7050	36.31	20240208	12030	-20.12	20240401	5900	62.88	20231024	4.96	N	335890	100	58 억	1822739	N	N	1818	N	N
82	20241017	151204	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9610	-60	5	-0.62	19941980370	2074745	21.24	9620	9800	9430	12570	6770	9670	9611.77	3.12	-205190	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5614	25.97	9.32	12	3.55	370.00	1031.00	12030	20240401	-20.12	5900	20231024	62.88	12030	-20.12	20240401	7050	36.31	20240208	12030	-20.12	20240401	5900	62.88	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
83	20241017	141210	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9540	-130	5	-1.34	18133815620	1886434	19.32	9620	9800	9430	12570	6770	9670	9612.75	3.12	-157224	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5573	25.78	9.25	12	3.23	370.00	1031.00	12030	20240401	-20.70	5900	20231024	61.69	12030	-20.70	20240401	7050	35.32	20240208	12030	-20.70	20240401	5900	61.69	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
84	20241017	131203	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9680	10	2	0.10	15545750390	1617692	16.56	9620	9800	9430	12570	6770	9670	9609.83	3.12	-143865	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5655	26.16	9.39	12	2.77	370.00	1031.00	12030	20240401	-19.53	5900	20231024	64.07	12030	-19.53	20240401	7050	37.30	20240208	12030	-19.53	20240401	5900	64.07	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
85	20241017	121210	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9730	60	2	0.62	13181821490	1374713	14.08	9620	9740	9430	12570	6770	9670	9588.77	3.12	-107050	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5684	26.30	9.44	12	2.35	370.00	1031.00	12030	20240401	-19.12	5900	20231024	64.92	12030	-19.12	20240401	7050	38.01	20240208	12030	-19.12	20240401	5900	64.92	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
86	20241017	111208	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9670	0	3	0.00	11157855940	1165943	11.94	9620	9720	9430	12570	6770	9670	9569.80	3.12	-73752	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5649	26.14	9.38	12	2.00	370.00	1031.00	12030	20240401	-19.62	5900	20231024	63.90	12030	-19.62	20240401	7050	37.16	20240208	12030	-19.62	20240401	5900	63.90	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
87	20241017	101205	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9580	-90	5	-0.93	9355501790	978004	10.01	9620	9720	9430	12570	6770	9670	9565.90	3.12	-49599	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5597	25.89	9.29	12	1.67	370.00	1031.00	12030	20240401	-20.37	5900	20231024	62.37	12030	-20.37	20240401	7050	35.89	20240208	12030	-20.37	20240401	5900	62.37	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
88	20241017	091156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9570	-100	5	-1.03	3822312840	398380	4.08	9620	9720	9500	12570	6770	9670	9594.62	3.12	-5858	10790	10230	9490	8930	8190	10510	9210	58	2900	100	7150	10	1	58419125	5591	25.86	9.28	12	0.68	370.00	1031.00	12030	20240401	-20.45	5900	20231024	62.20	12030	-20.45	20240401	7050	35.74	20240208	12030	-20.45	20240401	5900	62.20	20231024	4.96	N	335890	100	58 억	1822739	N	N	8064	N	N
89	20241016	161150	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9670	740	2	8.29	93597009730	9697832	924.35	8830	10050	8750	11600	6260	8930	9651.57	2.83	165952	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5649	26.14	9.38	12	16.60	370.00	1031.00	12030	20240401	-19.62	5900	20231024	63.90	12030	-19.62	20240401	7050	37.16	20240208	12030	-19.62	20240401	5900	63.90	20231024	4.96	N	335890	100	58 억	1655665	N	N	8064	N	N
90	20241016	151158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9620	690	2	7.73	91306048960	9460531	901.73	8830	10050	8750	11600	6260	8930	9651.58	2.83	173353	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5620	26.00	9.33	12	16.19	370.00	1031.00	12030	20240401	-20.03	5900	20231024	63.05	12030	-20.03	20240401	7050	36.45	20240208	12030	-20.03	20240401	5900	63.05	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
91	20241016	141200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9950	1020	2	11.42	81889945140	8497004	809.89	8830	10050	8750	11600	6260	8930	9637.86	2.83	281598	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5813	26.89	9.65	12	14.54	370.00	1031.00	12030	20240401	-17.29	5900	20231024	68.64	12030	-17.29	20240401	7050	41.13	20240208	12030	-17.29	20240401	5900	68.64	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
92	20241016	131154	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9910	980	2	10.97	66930390170	6985176	665.79	8830	9920	8750	11600	6260	8930	9582.17	2.83	281803	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5789	26.78	9.61	12	11.96	370.00	1031.00	12030	20240401	-17.62	5900	20231024	67.97	12030	-17.62	20240401	7050	40.57	20240208	12030	-17.62	20240401	5900	67.97	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
93	20241016	121154	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9840	910	2	10.19	57023146890	5976789	569.68	8830	9890	8750	11600	6260	8930	9541.20	2.83	298676	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5748	26.59	9.54	12	10.23	370.00	1031.00	12030	20240401	-18.20	5900	20231024	66.78	12030	-18.20	20240401	7050	39.57	20240208	12030	-18.20	20240401	5900	66.78	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
94	20241016	111152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9630	700	2	7.84	45954726990	4845757	461.87	8830	9790	8750	11600	6260	8930	9483.98	2.83	330143	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5626	26.03	9.34	12	8.29	370.00	1031.00	12030	20240401	-19.95	5900	20231024	63.22	12030	-19.95	20240401	7050	36.60	20240208	12030	-19.95	20240401	5900	63.22	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
95	20241016	101152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9560	630	2	7.05	33720493820	3578736	341.11	8830	9710	8750	11600	6260	8930	9423.04	2.83	292776	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5585	25.84	9.27	12	6.13	370.00	1031.00	12030	20240401	-20.53	5900	20231024	62.03	12030	-20.53	20240401	7050	35.60	20240208	12030	-20.53	20240401	5900	62.03	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
96	20241016	091155	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	9150	220	2	2.46	4267755110	469474	44.75	8830	9350	8750	11600	6260	8930	9091.96	2.83	72379	9450	9190	8780	8520	8110	9320	8650	58	2670	100	6600	10	1	58419125	5345	24.73	8.87	12	0.80	370.00	1031.00	12030	20240401	-23.94	5900	20231024	55.08	12030	-23.94	20240401	7050	29.79	20240208	12030	-23.94	20240401	5900	55.08	20231024	4.96	N	335890	100	58 억	1655665	N	N	19156	N	N
97	20241015	161146	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8930	530	2	6.31	8746480070	1002108	143.58	8440	9040	8370	10920	5880	8400	8727.10	2.73	45857	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	5217	24.14	8.66	12	1.72	370.00	1031.00	12030	20240401	-25.77	5900	20231024	51.36	12030	-25.77	20240401	7050	26.67	20240208	12030	-25.77	20240401	5900	51.36	20231024	5.00	N	335890	100	58 억	1595493	N	N	19156	N	N
98	20241015	151156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8880	480	2	5.71	7432774440	854778	122.47	8440	9040	8370	10920	5880	8400	8695.56	2.73	60361	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	5188	24.00	8.61	12	1.46	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
99	20241015	141156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8580	180	2	2.14	3114890860	365843	52.42	8440	8650	8370	10920	5880	8400	8514.28	2.73	23503	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	5012	23.19	8.32	12	0.63	370.00	1031.00	12030	20240401	-28.68	5900	20231024	45.42	12030	-28.68	20240401	7050	21.70	20240208	12030	-28.68	20240401	5900	45.42	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
100	20241015	131152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	220	2	2.62	2680055180	315212	45.16	8440	8650	8370	10920	5880	8400	8502.39	2.73	29602	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	5036	23.30	8.36	12	0.54	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
101	20241015	121156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8560	160	2	1.90	1866093260	220695	31.62	8440	8580	8370	10920	5880	8400	8455.53	2.73	14768	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	5001	23.14	8.30	12	0.38	370.00	1031.00	12030	20240401	-28.84	5900	20231024	45.08	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	5900	45.08	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
102	20241015	111159	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8460	60	2	0.71	1291662740	153318	21.97	8440	8500	8370	10920	5880	8400	8424.73	2.73	5058	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	4942	22.86	8.21	12	0.26	370.00	1031.00	12030	20240401	-29.68	5900	20231024	43.39	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	5900	43.39	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
103	20241015	101157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	20	2	0.24	763372250	90751	13.00	8440	8470	8370	10920	5880	8400	8411.72	2.73	-7129	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	4919	22.76	8.17	12	0.16	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	5900	42.71	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
104	20241015	091153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8420	20	2	0.24	135360930	16076	2.30	8440	8470	8390	10920	5880	8400	8420.06	2.73	-8885	8786	8592	8346	8152	7906	8690	8250	58	2520	100	6210	10	1	58419125	4919	22.76	8.17	12	0.03	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	5900	42.71	20231024	5.00	N	335890	100	58 억	1595493	N	N	18420	N	N
105	20241014	161123	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	90	2	1.08	5760774580	694638	107.33	8370	8540	8100	10800	5820	8310	8292.63	2.52	119046	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4907	22.70	8.15	12	1.19	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	5.00	N	335890	100	58 억	1471297	N	N	18420	N	N
106	20241014	151138	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	90	2	1.08	5580103390	673104	104.00	8370	8540	8100	10800	5820	8310	8290.08	2.52	118412	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4907	22.70	8.15	12	1.15	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
107	20241014	141137	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8350	40	2	0.48	4882737560	589730	91.12	8370	8540	8100	10800	5820	8310	8279.57	2.52	94871	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4878	22.57	8.10	12	1.01	370.00	1031.00	12030	20240401	-30.59	5900	20231024	41.53	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	5900	41.53	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
108	20241014	131135	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8210	-100	5	-1.20	3066324530	373340	57.69	8370	8380	8100	10800	5820	8310	8213.00	2.52	23919	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4796	22.19	7.96	12	0.64	370.00	1031.00	12030	20240401	-31.75	5900	20231024	39.15	12030	-31.75	20240401	7050	16.45	20240208	12030	-31.75	20240401	5900	39.15	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
109	20241014	121127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8200	-110	5	-1.32	2172013570	263806	40.76	8370	8380	8150	10800	5820	8310	8233.12	2.52	5215	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4790	22.16	7.95	12	0.45	370.00	1031.00	12030	20240401	-31.84	5900	20231024	38.98	12030	-31.84	20240401	7050	16.31	20240208	12030	-31.84	20240401	5900	38.98	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
110	20241014	111126	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8190	-120	5	-1.44	1629003030	197465	30.51	8370	8380	8150	10800	5820	8310	8249.31	2.52	-11591	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4785	22.14	7.94	12	0.34	370.00	1031.00	12030	20240401	-31.92	5900	20231024	38.81	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	5900	38.81	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
111	20241014	101129	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8280	-30	5	-0.36	784370930	94599	14.62	8370	8380	8240	10800	5820	8310	8291.36	2.52	-25802	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4837	22.38	8.03	12	0.16	370.00	1031.00	12030	20240401	-31.17	5900	20231024	40.34	12030	-31.17	20240401	7050	17.45	20240208	12030	-31.17	20240401	5900	40.34	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
112	20241014	091131	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8340	30	2	0.36	218669120	26229	4.05	8370	8380	8300	10800	5820	8310	8337.85	2.52	-8172	8736	8522	8396	8182	8056	8460	8120	58	2490	100	6140	10	1	58419125	4872	22.54	8.09	12	0.04	370.00	1031.00	12030	20240401	-30.67	5900	20231024	41.36	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	5900	41.36	20231024	5.00	N	335890	100	58 억	1471297	N	N	23739	N	N
113	20241011	161109	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8310	-230	5	-2.69	5381849300	641923	151.78	8490	8610	8270	11100	5980	8540	8384.26	2.39	42502	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4855	22.46	8.06	12	1.10	370.00	1031.00	12030	20240401	-30.92	5900	20231024	40.85	12030	-30.92	20240401	7050	17.87	20240208	12030	-30.92	20240401	5900	40.85	20231024	4.95	N	335890	100	58 억	1396641	N	N	23739	N	N
114	20241011	151125	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8320	-220	5	-2.58	5078912740	605471	143.16	8490	8610	8270	11100	5980	8540	8388.36	2.39	33274	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4860	22.49	8.07	12	1.04	370.00	1031.00	12030	20240401	-30.84	5900	20231024	41.02	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	5900	41.02	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
115	20241011	141128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8320	-220	5	-2.58	4372371350	520572	123.09	8490	8610	8270	11100	5980	8540	8399.17	2.39	14197	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4860	22.49	8.07	12	0.89	370.00	1031.00	12030	20240401	-30.84	5900	20231024	41.02	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	5900	41.02	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
116	20241011	131128	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8380	-160	5	-1.87	3935032470	468279	110.72	8490	8610	8270	11100	5980	8540	8403.18	2.39	9125	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4896	22.65	8.13	12	0.80	370.00	1031.00	12030	20240401	-30.34	5900	20231024	42.03	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	5900	42.03	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
117	20241011	121120	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8390	-150	5	-1.76	3656363360	435033	102.86	8490	8610	8270	11100	5980	8540	8404.79	2.39	-3057	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4901	22.68	8.14	12	0.74	370.00	1031.00	12030	20240401	-30.26	5900	20231024	42.20	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	5900	42.20	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
118	20241011	111122	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8400	-140	5	-1.64	3344033890	397810	94.06	8490	8610	8270	11100	5980	8540	8406.11	2.39	-9902	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4907	22.70	8.15	12	0.68	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
119	20241011	101131	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8300	-240	5	-2.81	2635243300	312741	73.95	8490	8610	8290	11100	5980	8540	8426.28	2.39	-11128	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4849	22.43	8.05	12	0.54	370.00	1031.00	12030	20240401	-31.01	5900	20231024	40.68	12030	-31.01	20240401	7050	17.73	20240208	12030	-31.01	20240401	5900	40.68	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
120	20241011	091127	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8550	10	2	0.12	547800370	64238	15.19	8490	8610	8490	11100	5980	8540	8527.67	2.39	1558	8746	8642	8546	8442	8346	8595	8395	58	2560	100	6310	10	1	58419125	4995	23.11	8.29	12	0.11	370.00	1031.00	12030	20240401	-28.93	5900	20231024	44.92	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	5900	44.92	20231024	4.95	N	335890	100	58 억	1396641	N	N	18319	N	N
121	20241010	161151	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8540	10	2	0.12	3559796400	416606	56.03	8560	8650	8450	11080	5980	8530	8544.84	2.22	68746	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4989	23.08	8.28	12	0.71	370.00	1031.00	12030	20240401	-29.01	5900	20231024	44.75	12030	-29.01	20240401	7050	21.13	20240208	12030	-29.01	20240401	5900	44.75	20231024	4.92	N	335890	100	58 억	1296666	N	N	18319	N	N
122	20241010	151209	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	0	3	0.00	3398498220	397711	53.49	8560	8650	8450	11080	5980	8530	8545.15	2.22	62901	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4983	23.05	8.27	12	0.68	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
123	20241010	141203	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8540	10	2	0.12	2798540420	327340	44.03	8560	8650	8450	11080	5980	8530	8549.34	2.22	52039	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4989	23.08	8.28	12	0.56	370.00	1031.00	12030	20240401	-29.01	5900	20231024	44.75	12030	-29.01	20240401	7050	21.13	20240208	12030	-29.01	20240401	5900	44.75	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
124	20241010	131200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	0	3	0.00	2545994780	297798	40.05	8560	8650	8450	11080	5980	8530	8549.40	2.22	49749	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4983	23.05	8.27	12	0.51	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
125	20241010	121200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8570	40	2	0.47	2240607250	262089	35.25	8560	8650	8450	11080	5980	8530	8549.03	2.22	45741	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	5007	23.16	8.31	12	0.45	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	5900	45.25	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
126	20241010	111158	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8620	90	2	1.06	1931053990	226150	30.42	8560	8620	8450	11080	5980	8530	8538.82	2.22	50033	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	5036	23.30	8.36	12	0.39	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
127	20241010	101157	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8550	20	2	0.23	1484901500	174116	23.42	8560	8610	8450	11080	5980	8530	8528.23	2.22	40842	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4995	23.11	8.29	12	0.30	370.00	1031.00	12030	20240401	-28.93	5900	20231024	44.92	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	5900	44.92	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
128	20241010	091201	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8520	-10	5	-0.12	714663780	83530	11.23	8560	8610	8510	11080	5980	8530	8555.77	2.22	15295	9036	8782	8626	8372	8216	8705	8295	58	2550	100	6310	10	1	58419125	4977	23.03	8.26	12	0.14	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	5900	44.41	20231024	4.92	N	335890	100	58 억	1296666	N	N	8716	N	N
129	20241008	161148	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8530	-350	5	-3.94	6383339760	742016	193.84	8770	8880	8470	11540	6220	8880	8602.79	2.26	-73077	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	4983	23.05	8.27	12	1.27	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	5.00	N	335890	100	58 억	1318650	N	N	8716	N	N
130	20241008	151200	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8510	-370	5	-4.17	6178893100	718018	187.57	8770	8880	8470	11540	6220	8880	8605.48	2.26	-75155	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	4971	23.00	8.25	12	1.23	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	5900	44.24	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
131	20241008	141153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8490	-390	5	-4.39	4932432120	571366	149.26	8770	8880	8470	11540	6220	8880	8632.70	2.26	-65932	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	4960	22.95	8.23	12	0.98	370.00	1031.00	12030	20240401	-29.43	5900	20231024	43.90	12030	-29.43	20240401	7050	20.43	20240208	12030	-29.43	20240401	5900	43.90	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
132	20241008	131152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8580	-300	5	-3.38	3527847230	406490	106.19	8770	8880	8550	11540	6220	8880	8678.80	2.26	-59230	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	5012	23.19	8.32	12	0.70	370.00	1031.00	12030	20240401	-28.68	5900	20231024	45.42	12030	-28.68	20240401	7050	21.70	20240208	12030	-28.68	20240401	5900	45.42	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
133	20241008	121153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8650	-230	5	-2.59	2535576950	290950	76.00	8770	8880	8600	11540	6220	8880	8714.82	2.26	-30937	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	5053	23.38	8.39	12	0.50	370.00	1031.00	12030	20240401	-28.10	5900	20231024	46.61	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	5900	46.61	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
134	20241008	111152	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8640	-240	5	-2.70	1927204760	220380	57.57	8770	8880	8630	11540	6220	8880	8744.91	2.26	-3157	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	5047	23.35	8.38	12	0.38	370.00	1031.00	12030	20240401	-28.18	5900	20231024	46.44	12030	-28.18	20240401	7050	22.55	20240208	12030	-28.18	20240401	5900	46.44	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
135	20241008	101153	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8820	-60	5	-0.68	738584900	83889	21.91	8770	8880	8760	11540	6220	8880	8804.31	2.26	9027	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	5153	23.84	8.55	12	0.14	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
136	20241008	091156	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8820	-60	5	-0.68	227182670	25809	6.74	8770	8880	8760	11540	6220	8880	8802.45	2.26	9176	9133	9006	8863	8736	8593	9070	8800	58	2660	100	6570	10	1	58419125	5153	23.84	8.55	12	0.04	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.00	N	335890	100	58 억	1318650	N	N	409	N	N
137	20241007	161209	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8880	100	2	1.14	3381982900	380855	108.14	8740	8990	8720	11410	6150	8780	8879.97	2.22	22726	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5188	24.00	8.61	12	0.65	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	4.97	N	335890	100	58 억	1296132	N	N	409	N	N
138	20241007	151121	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8870	90	2	1.03	3205040360	360914	102.48	8740	8990	8720	11410	6150	8780	8880.34	2.22	17734	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5182	23.97	8.60	12	0.62	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
139	20241007	141143	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8890	110	2	1.25	2905320640	327189	92.90	8740	8990	8720	11410	6150	8780	8879.64	2.22	17511	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5193	24.03	8.62	12	0.56	370.00	1031.00	12030	20240401	-26.10	5900	20231024	50.68	12030	-26.10	20240401	7050	26.10	20240208	12030	-26.10	20240401	5900	50.68	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
140	20241007	131115	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8890	110	2	1.25	2559000720	288202	81.83	8740	8990	8720	11410	6150	8780	8879.19	2.22	18225	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5193	24.03	8.62	12	0.49	370.00	1031.00	12030	20240401	-26.10	5900	20231024	50.68	12030	-26.10	20240401	7050	26.10	20240208	12030	-26.10	20240401	5900	50.68	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
141	20241007	121140	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8880	100	2	1.14	2362532140	266119	75.56	8740	8990	8720	11410	6150	8780	8877.73	2.22	16920	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5188	24.00	8.61	12	0.46	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
142	20241007	111059	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8910	130	2	1.48	2181747320	245764	69.78	8740	8990	8720	11410	6150	8780	8877.41	2.22	19276	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5205	24.08	8.64	12	0.42	370.00	1031.00	12030	20240401	-25.94	5900	20231024	51.02	12030	-25.94	20240401	7050	26.38	20240208	12030	-25.94	20240401	5900	51.02	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
143	20241007	101051	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8930	150	2	1.71	1595979490	179885	51.08	8740	8990	8720	11410	6150	8780	8872.22	2.22	21362	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5217	24.14	8.66	12	0.31	370.00	1031.00	12030	20240401	-25.77	5900	20231024	51.36	12030	-25.77	20240401	7050	26.67	20240208	12030	-25.77	20240401	5900	51.36	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
144	20241007	091136	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	8790	10	2	0.11	196107520	22330	6.34	8740	8850	8740	11410	6150	8780	8782.24	2.22	-6993	9093	8936	8723	8566	8353	9015	8645	58	2630	100	6490	10	1	58419125	5135	23.76	8.53	12	0.04	370.00	1031.00	12030	20240401	-26.93	5900	20231024	48.98	12030	-26.93	20240401	7050	24.68	20240208	12030	-26.93	20240401	5900	48.98	20231024	4.97	N	335890	100	58 억	1296132	N	N	2901	N	N
145	20241004	161020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	200	2	2.33	3048285730	347354	72.53	8510	8880	8510	11150	6010	8580	8775.84	2.09	79989	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5129	23.73	8.52	12	0.59	370.00	1031.00	12030	20240401	-27.02	5900	20231024	48.81	12030	-27.02	20240401	7050	24.54	20240208	12030	-27.02	20240401	5900	48.81	20231024	5.00	N	335890	100	58 억	1223498	N	N	2901	N	N
146	20241004	151037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	190	2	2.21	2905182750	331034	69.13	8510	8880	8510	11150	6010	8580	8776.20	2.09	77936	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5123	23.70	8.51	12	0.57	370.00	1031.00	12030	20240401	-27.10	5900	20231024	48.64	12030	-27.10	20240401	7050	24.40	20240208	12030	-27.10	20240401	5900	48.64	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
147	20241004	141020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8800	220	2	2.56	2659540890	303093	63.29	8510	8880	8510	11150	6010	8580	8774.80	2.09	74426	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5141	23.78	8.54	12	0.52	370.00	1031.00	12030	20240401	-26.85	5900	20231024	49.15	12030	-26.85	20240401	7050	24.82	20240208	12030	-26.85	20240401	5900	49.15	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
148	20241004	131034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8820	240	2	2.80	2405718800	274262	57.27	8510	8880	8510	11150	6010	8580	8771.75	2.09	65466	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5153	23.84	8.55	12	0.47	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
149	20241004	121031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	290	2	3.38	2168933930	247461	51.67	8510	8880	8510	11150	6010	8580	8764.90	2.09	63830	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5182	23.97	8.60	12	0.42	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
150	20241004	111023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8800	220	2	2.56	1851421690	211477	44.16	8510	8880	8510	11150	6010	8580	8754.88	2.09	58676	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5141	23.78	8.54	12	0.36	370.00	1031.00	12030	20240401	-26.85	5900	20231024	49.15	12030	-26.85	20240401	7050	24.82	20240208	12030	-26.85	20240401	5900	49.15	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
151	20241004	101027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8820	240	2	2.80	1234115090	141685	29.59	8510	8830	8510	11150	6010	8580	8710.45	2.09	29774	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5153	23.84	8.55	12	0.24	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
152	20241004	091031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8650	70	2	0.82	277175040	32325	6.75	8510	8670	8510	11150	6010	8580	8574.60	2.09	-1317	8886	8732	8656	8502	8426	8695	8465	58	2570	100	6340	10	1	58419125	5053	23.38	8.39	12	0.06	370.00	1031.00	12030	20240401	-28.10	5900	20231024	46.61	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	5900	46.61	20231024	5.00	N	335890	100	58 억	1223498	N	N	2008	N	N
153	20241002	161019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8580	-320	5	-3.60	4104728110	473500	93.09	8810	8810	8580	11570	6230	8900	8669.14	2.20	-74294	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5012	23.19	8.32	12	0.81	370.00	1031.00	12030	20240401	-28.68	5900	20231024	45.42	12030	-28.68	20240401	7050	21.70	20240208	12030	-28.68	20240401	5900	45.42	20231024	5.12	N	335890	100	58 억	1287934	N	N	2008	N	N
154	20241002	151031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8620	-280	5	-3.15	3582763180	412766	81.15	8810	8810	8600	11570	6230	8900	8679.77	2.20	-75171	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5036	23.30	8.36	12	0.71	370.00	1031.00	12030	20240401	-28.35	5900	20231024	46.10	12030	-28.35	20240401	7050	22.27	20240208	12030	-28.35	20240401	5900	46.10	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
155	20241002	141033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8670	-230	5	-2.58	3085275350	355203	69.83	8810	8810	8600	11570	6230	8900	8685.81	2.20	-60848	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5065	23.43	8.41	12	0.61	370.00	1031.00	12030	20240401	-27.93	5900	20231024	46.95	12030	-27.93	20240401	7050	22.98	20240208	12030	-27.93	20240401	5900	46.95	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
156	20241002	131023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8690	-210	5	-2.36	2879622110	331487	65.17	8810	8810	8600	11570	6230	8900	8686.84	2.20	-54291	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5077	23.49	8.43	12	0.57	370.00	1031.00	12030	20240401	-27.76	5900	20231024	47.29	12030	-27.76	20240401	7050	23.26	20240208	12030	-27.76	20240401	5900	47.29	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
157	20241002	121022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8650	-250	5	-2.81	2579922680	297043	58.40	8810	8810	8600	11570	6230	8900	8685.19	2.20	-43725	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5053	23.38	8.39	12	0.51	370.00	1031.00	12030	20240401	-28.10	5900	20231024	46.61	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	5900	46.61	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
158	20241002	111011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8660	-240	5	-2.70	2273989250	261714	51.45	8810	8810	8600	11570	6230	8900	8688.65	2.20	-38600	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5059	23.41	8.40	12	0.45	370.00	1031.00	12030	20240401	-28.01	5900	20231024	46.78	12030	-28.01	20240401	7050	22.84	20240208	12030	-28.01	20240401	5900	46.78	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
159	20241002	101006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8740	-160	5	-1.80	1713632290	197106	38.75	8810	8810	8600	11570	6230	8900	8693.73	2.20	-31723	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5106	23.62	8.48	12	0.34	370.00	1031.00	12030	20240401	-27.35	5900	20231024	48.14	12030	-27.35	20240401	7050	23.97	20240208	12030	-27.35	20240401	5900	48.14	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N
160	20241002	091008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	-180	5	-2.02	493236890	56293	11.07	8810	8810	8720	11570	6230	8900	8761.41	2.20	-23494	9226	9062	8876	8712	8526	8970	8620	58	2670	100	6580	10	1	58419125	5094	23.57	8.46	12	0.10	370.00	1031.00	12030	20240401	-27.51	5900	20231024	47.80	12030	-27.51	20240401	7050	23.69	20240208	12030	-27.51	20240401	5900	47.80	20231024	5.12	N	335890	100	58 억	1287934	N	N	439	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History