KissMeData/041830/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	100	2	0.41	220017350	9036	31.55	24500	24700	24100	31550	17050	24300	24348.98	36.06	-1896	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3339	9.09	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.52	21300	20231024	14.55	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21400	14.02	20231106	0.52	N	041830	500	68 억	4934174	N	N	1	N	N
3	20241031	150527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	150	2	0.62	207041200	8505	29.70	24500	24700	24100	31550	17050	24300	24343.47	36.06	-1647	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3346	9.11	1.28	12	0.06	2684.00	19063.00	30700	20240401	-20.36	21300	20231024	14.79	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21400	14.25	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
4	20241031	140527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-50	5	-0.21	163855250	6736	23.52	24500	24700	24100	31550	17050	24300	24325.30	36.06	-1237	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3318	9.04	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.01	21300	20231024	13.85	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21400	13.32	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
5	20241031	130525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	50	2	0.21	155841050	6406	22.37	24500	24700	24100	31550	17050	24300	24327.36	36.06	-1089	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3332	9.07	1.28	12	0.05	2684.00	19063.00	30700	20240401	-20.68	21300	20231024	14.32	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21400	13.79	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
6	20241031	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-50	5	-0.21	136259150	5600	19.56	24500	24700	24100	31550	17050	24300	24331.99	36.06	-803	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3318	9.04	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.01	21300	20231024	13.85	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21400	13.32	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
7	20241031	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	131401050	5400	18.86	24500	24700	24100	31550	17050	24300	24333.53	36.06	-746	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3325	9.05	1.27	12	0.04	2684.00	19063.00	30700	20240401	-20.85	21300	20231024	14.08	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
8	20241031	100526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	86249000	3539	12.36	24500	24700	24200	31550	17050	24300	24371.01	36.06	-612	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3325	9.05	1.27	12	0.03	2684.00	19063.00	30700	20240401	-20.85	21300	20231024	14.08	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
9	20241031	090525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	300	2	1.23	28105700	1148	4.01	24500	24700	24250	31550	17050	24300	24482.32	36.06	4	25133	24716	24133	23716	23133	24925	23925	68	7250	500	18460	50	1	13683782	3366	9.17	1.29	12	0.01	2684.00	19063.00	30700	20240401	-19.87	21300	20231024	15.49	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21400	14.95	20231106	0.52	N	041830	500	68 억	4934174	N	N	13	N	N
10	20241030	160523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	450	2	1.89	689021050	28634	147.64	23850	24550	23550	31000	16700	23850	24062.95	35.94	52	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3325	9.05	1.27	12	0.21	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4917867	N	N	13	N	N
11	20241030	150535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	450	2	1.89	612840550	25506	131.51	23850	24550	23550	31000	16700	23850	24027.31	35.94	1436	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3325	9.05	1.27	12	0.19	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21400	13.55	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
12	20241030	140528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	200	2	0.84	416035350	17384	89.64	23850	24250	23550	31000	16700	23850	23932.08	35.94	765	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3291	8.96	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21400	12.38	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
13	20241030	130528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	150	2	0.63	365876500	15294	78.86	23850	24250	23550	31000	16700	23850	23922.88	35.94	662	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3284	8.94	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21400	12.15	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
14	20241030	120534	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	119753200	5042	26.00	23850	23900	23550	31000	16700	23850	23751.13	35.94	-300	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3250	8.85	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21400	10.98	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
15	20241030	110526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	94257100	3968	20.46	23850	23900	23550	31000	16700	23850	23754.31	35.94	-334	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3250	8.85	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21400	10.98	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
16	20241030	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	67023500	2822	14.55	23850	23900	23550	31000	16700	23850	23750.35	35.94	-407	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3250	8.85	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21400	10.98	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
17	20241030	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	0	3	0.00	4209050	177	0.91	23850	23850	23700	31000	16700	23850	23779.94	35.94	-21	24383	24116	23633	23366	22883	24250	23500	68	7150	500	18120	50	1	13683782	3264	8.89	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21400	11.45	20231106	0.53	N	041830	500	68 억	4917867	N	N	19	N	N
18	20241029	160508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	600	2	2.58	454417350	19254	169.47	23300	23900	23150	30200	16300	23250	23601.19	35.87	6308	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3264	8.89	1.25	12	0.14	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21400	11.45	20231106	0.52	N	041830	500	68 억	4908036	N	N	19	N	N
19	20241029	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	250	2	1.08	422028300	17893	157.49	23300	23900	23150	30200	16300	23250	23586.22	35.87	6782	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3216	8.76	1.23	12	0.13	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21400	9.81	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
20	20241029	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	250	2	1.08	386545200	16387	144.24	23300	23900	23150	30200	16300	23250	23588.53	35.87	5920	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3216	8.76	1.23	12	0.12	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21400	9.81	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
21	20241029	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	400	2	1.72	352759600	14953	131.62	23300	23900	23150	30200	16300	23250	23591.23	35.87	5332	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3236	8.81	1.24	12	0.11	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21400	10.51	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
22	20241029	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	350	2	1.51	270967100	11494	101.17	23300	23900	23150	30200	16300	23250	23574.66	35.87	4228	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3229	8.79	1.24	12	0.08	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21400	10.28	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
23	20241029	110526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	300	2	1.29	229775650	9748	85.80	23300	23900	23150	30200	16300	23250	23571.57	35.87	3749	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3223	8.77	1.24	12	0.07	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21400	10.05	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
24	20241029	100513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	250	2	1.08	71712350	3062	26.95	23300	23650	23150	30200	16300	23250	23420.10	35.87	1186	23650	23450	23250	23050	22850	23450	23050	68	6950	500	17670	50	1	13683782	3216	8.76	1.23	12	0.02	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21400	9.81	20231106	0.52	N	041830	500	68 억	4908036	N	N	57	N	N
25	20241028	160508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	0	3	0.00	264496500	11351	92.87	23250	23450	23050	30200	16300	23250	23301.60	35.84	573	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3181	8.66	1.22	12	0.08	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21400	8.64	20231106	0.52	N	041830	500	68 억	4904336	N	N	57	N	N
26	20241028	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	50	2	0.22	232077850	9957	81.47	23250	23450	23050	30200	16300	23250	23308.01	35.84	870	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3188	8.68	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21400	8.88	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
27	20241028	140513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	50	2	0.22	133929900	5740	46.96	23250	23450	23050	30200	16300	23250	23332.74	35.84	-1025	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3188	8.68	1.22	12	0.04	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21400	8.88	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
28	20241028	130509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	0	3	0.00	120652200	5171	42.31	23250	23450	23050	30200	16300	23250	23332.47	35.84	-1154	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3181	8.66	1.22	12	0.04	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21400	8.64	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
29	20241028	120511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	100	2	0.43	88454550	3791	31.02	23250	23450	23050	30200	16300	23250	23332.77	35.84	-1128	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3195	8.70	1.22	12	0.03	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21400	9.11	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
30	20241028	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	50	2	0.22	72369150	3101	25.37	23250	23450	23050	30200	16300	23250	23337.36	35.84	-1062	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3188	8.68	1.22	12	0.02	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21400	8.88	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
31	20241028	100507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	0	3	0.00	49789000	2135	17.47	23250	23450	23050	30200	16300	23250	23320.37	35.84	-644	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3181	8.66	1.22	12	0.02	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21400	8.64	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
32	20241028	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-50	5	-0.22	9566500	413	3.38	23250	23250	23050	30200	16300	23250	23163.44	35.84	138	23750	23500	23250	23000	22750	23375	22875	68	6950	500	17670	50	1	13683782	3175	8.64	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.43	21150	20231023	9.69	30700	-24.43	20240401	21500	7.91	20240806	30700	-24.43	20240401	21400	8.41	20231106	0.52	N	041830	500	68 억	4904336	N	N	19	N	N
33	20241025	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-100	5	-0.43	283062700	12214	220.07	23400	23500	23000	30350	16350	23350	23175.26	35.84	-2666	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3181	8.66	1.22	12	0.09	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21400	8.64	20231106	0.53	N	041830	500	68 억	4904146	N	N	19	N	N
34	20241025	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-250	5	-1.07	260804200	11252	202.74	23400	23500	23000	30350	16350	23350	23178.47	35.84	-2408	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3161	8.61	1.21	12	0.08	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	21500	7.44	20240806	30700	-24.76	20240401	21400	7.94	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
35	20241025	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	211921000	9133	164.56	23400	23500	23000	30350	16350	23350	23203.88	35.84	-1904	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3188	8.68	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21400	8.88	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
36	20241025	130511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-200	5	-0.86	158030150	6799	122.50	23400	23500	23050	30350	16350	23350	23243.15	35.84	-1416	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3168	8.63	1.21	12	0.05	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	21500	7.67	20240806	30700	-24.59	20240401	21400	8.18	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
37	20241025	120512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	140675350	6050	109.01	23400	23500	23050	30350	16350	23350	23252.12	35.84	-1240	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3188	8.68	1.22	12	0.04	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21400	8.88	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
38	20241025	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-150	5	-0.64	90043350	3866	69.66	23400	23500	23200	30350	16350	23350	23291.09	35.84	-792	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3175	8.64	1.22	12	0.03	2684.00	19063.00	30700	20240401	-24.43	21150	20231023	9.69	30700	-24.43	20240401	21500	7.91	20240806	30700	-24.43	20240401	21400	8.41	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
39	20241025	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	60262400	2584	46.56	23400	23500	23250	30350	16350	23350	23321.36	35.84	-442	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3195	8.70	1.22	12	0.02	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21400	9.11	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
40	20241025	090509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-100	5	-0.43	7061800	303	5.46	23400	23500	23250	30350	16350	23350	23306.27	35.84	-115	23583	23466	23383	23266	23183	23425	23225	68	7000	500	17740	50	1	13683782	3181	8.66	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21400	8.64	20231106	0.53	N	041830	500	68 억	4904146	N	N	29	N	N
41	20241024	160501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	129738050	5548	26.10	23500	23500	23300	30550	16450	23500	23384.65	35.84	-1994	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.04	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	29	N	N
42	20241024	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	124882150	5340	25.12	23500	23500	23300	30550	16450	23500	23386.17	35.84	-1845	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.04	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
43	20241024	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	98462350	4207	19.79	23500	23500	23300	30550	16450	23500	23404.41	35.84	-1623	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3202	8.72	1.23	12	0.03	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21300	9.86	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
44	20241024	130504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	74633700	3189	15.00	23500	23500	23350	30550	16450	23500	23403.48	35.84	-957	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.02	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
45	20241024	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	57522300	2457	11.56	23500	23500	23350	30550	16450	23500	23411.60	35.84	-741	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.02	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
46	20241024	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-50	5	-0.21	42908300	1832	8.62	23500	23500	23350	30550	16450	23500	23421.56	35.84	-507	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3209	8.74	1.23	12	0.01	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21300	10.09	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
47	20241024	100506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	28631650	1222	5.75	23500	23500	23350	30550	16450	23500	23430.16	35.84	-266	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.01	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
48	20241024	090540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	4866200	208	0.98	23500	23500	23350	30550	16450	23500	23395.19	35.84	-49	24100	23800	23600	23300	23100	23700	23200	68	7050	500	17860	50	1	13683782	3195	8.70	1.22	12	0.00	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21300	9.62	20231024	0.52	N	041830	500	68 억	4904781	N	N	4442	N	N
49	20241023	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	150	2	0.64	499766600	21254	116.47	23750	23900	23400	30350	16350	23350	23514.00	35.76	6099	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3216	8.76	1.23	12	0.16	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.53	N	041830	500	68 억	4893572	N	N	4442	N	N
50	20241023	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	300	2	1.28	447427450	19029	104.27	23750	23900	23400	30350	16350	23350	23512.93	35.76	6112	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3236	8.81	1.24	12	0.14	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
51	20241023	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	150	2	0.64	369575900	15729	86.19	23750	23900	23400	30350	16350	23350	23496.47	35.76	5751	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3216	8.76	1.23	12	0.11	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
52	20241023	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	350	2	1.50	147111700	6245	34.22	23750	23900	23400	30350	16350	23350	23556.72	35.76	1381	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3243	8.83	1.24	12	0.05	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
53	20241023	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	300	2	1.28	121335150	5150	28.22	23750	23900	23400	30350	16350	23350	23560.22	35.76	1053	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3236	8.81	1.24	12	0.04	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
54	20241023	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	200	2	0.86	120224900	5103	27.96	23750	23900	23400	30350	16350	23350	23559.65	35.76	1077	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3223	8.77	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
55	20241023	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	300	2	1.28	116331950	4938	27.06	23750	23900	23400	30350	16350	23350	23558.52	35.76	1119	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3236	8.81	1.24	12	0.04	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
56	20241023	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	400	2	1.71	47500	2	0.01	23750	23750	23750	30350	16350	23350	23750.00	35.76	0	24150	23750	23550	23150	22950	23650	23050	68	7000	500	17740	50	1	13683782	3250	8.85	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4893572	N	N	4508	N	N
57	20241022	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-450	5	-1.89	428303050	18216	168.57	23950	23950	23350	30900	16700	23800	23512.46	35.73	-1457	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3195	8.70	1.22	12	0.13	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.53	N	041830	500	68 억	4889638	N	N	4508	N	N
58	20241022	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	275728000	11692	108.20	23950	23950	23450	30900	16700	23800	23582.62	35.73	-1938	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3216	8.76	1.23	12	0.09	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
59	20241022	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-50	5	-0.21	148828250	6295	58.25	23950	23950	23500	30900	16700	23800	23642.30	35.73	-251	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3250	8.85	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
60	20241022	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-50	5	-0.21	115715250	4897	45.32	23950	23950	23500	30900	16700	23800	23629.82	35.73	-317	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3250	8.85	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
61	20241022	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-100	5	-0.42	94595700	4006	37.07	23950	23950	23500	30900	16700	23800	23613.50	35.73	-109	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3243	8.83	1.24	12	0.03	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
62	20241022	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-150	5	-0.63	80770400	3421	31.66	23950	23950	23500	30900	16700	23800	23610.17	35.73	-148	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3236	8.81	1.24	12	0.03	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
63	20241022	100502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-100	5	-0.42	72828400	3085	28.55	23950	23950	23500	30900	16700	23800	23607.26	35.73	-20	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3243	8.83	1.24	12	0.02	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
64	20241022	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-150	5	-0.63	3866250	162	1.50	23950	23950	23650	30900	16700	23800	23865.74	35.73	8	24366	24082	23766	23482	23166	24225	23625	68	7100	500	18080	50	1	13683782	3236	8.81	1.24	12	0.00	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4889638	N	N	15	N	N
65	20241021	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	150	2	0.63	256530300	10765	109.16	23650	24050	23450	30700	16600	23650	23830.07	35.72	447	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3257	8.87	1.25	12	0.08	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4887285	N	N	12	N	N
66	20241021	150502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	150	2	0.63	244446600	10257	104.01	23650	24050	23450	30700	16600	23650	23832.21	35.72	663	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3257	8.87	1.25	12	0.07	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
67	20241021	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	200	2	0.85	232323450	9748	98.84	23650	24050	23450	30700	16600	23650	23832.97	35.72	663	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3264	8.89	1.25	12	0.07	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
68	20241021	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	150	2	0.63	171687950	7198	72.99	23650	24050	23450	30700	16600	23650	23852.23	35.72	411	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3257	8.87	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
69	20241021	120502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	350	2	1.48	106664650	4476	45.39	23650	24050	23450	30700	16600	23650	23830.43	35.72	49	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3284	8.94	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
70	20241021	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	250	2	1.06	45079750	1902	19.29	23650	23900	23450	30700	16600	23650	23701.29	35.72	-418	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3270	8.90	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
71	20241021	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	150	2	0.63	28556250	1209	12.26	23650	23900	23450	30700	16600	23650	23619.68	35.72	-281	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3257	8.87	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
72	20241021	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-100	5	-0.42	7845100	333	3.38	23650	23900	23550	30700	16600	23650	23558.31	35.72	153	24183	23916	23733	23466	23283	23825	23375	68	7050	500	17970	50	1	13683782	3223	8.77	1.24	12	0.00	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.53	N	041830	500	68 억	4887285	N	N	380	N	N
73	20241018	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-300	5	-1.25	233363650	9840	114.01	23900	24000	23550	31100	16800	23950	23715.86	35.70	-455	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3236	8.81	1.24	12	0.07	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.54	N	041830	500	68 억	4885310	N	N	380	N	N
74	20241018	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-250	5	-1.04	219527750	9255	107.23	23900	24000	23550	31100	16800	23950	23719.91	35.70	-201	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3243	8.83	1.24	12	0.07	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
75	20241018	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-250	5	-1.04	217019250	9149	106.00	23900	24000	23550	31100	16800	23950	23720.54	35.70	-164	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3243	8.83	1.24	12	0.07	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
76	20241018	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-300	5	-1.25	185781850	7825	90.66	23900	24000	23600	31100	16800	23950	23742.09	35.70	-108	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3236	8.81	1.24	12	0.06	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
77	20241018	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	139973650	5888	68.22	23900	24000	23650	31100	16800	23950	23772.70	35.70	34	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3250	8.85	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
78	20241018	110504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	70398850	2952	34.20	23900	24000	23700	31100	16800	23950	23847.85	35.70	-356	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3250	8.85	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
79	20241018	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	50698300	2126	24.63	23900	24000	23700	31100	16800	23950	23846.80	35.70	-268	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3284	8.94	1.26	12	0.02	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
80	20241018	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-50	5	-0.21	15810750	664	7.69	23900	23950	23750	31100	16800	23950	23811.37	35.70	27	24350	24150	23950	23750	23550	24050	23650	68	7150	500	18200	50	1	13683782	3270	8.90	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.54	N	041830	500	68 억	4885310	N	N	515	N	N
81	20241017	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-50	5	-0.21	205768100	8625	38.58	24150	24150	23750	31200	16800	24000	23857.17	35.70	-1698	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3277	8.92	1.26	12	0.06	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.54	N	041830	500	68 억	4885383	N	N	515	N	N
82	20241017	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	189796300	7955	35.58	24150	24150	23750	31200	16800	24000	23858.74	35.70	-1482	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3250	8.85	1.25	12	0.06	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
83	20241017	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	112305900	4706	21.05	24150	24150	23750	31200	16800	24000	23864.41	35.70	-967	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3270	8.90	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
84	20241017	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-150	5	-0.62	101490700	4253	19.02	24150	24150	23750	31200	16800	24000	23863.32	35.70	-870	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3264	8.89	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
85	20241017	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	86104000	3608	16.14	24150	24150	23750	31200	16800	24000	23864.75	35.70	-955	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3270	8.90	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
86	20241017	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-150	5	-0.62	79895050	3348	14.98	24150	24150	23750	31200	16800	24000	23863.52	35.70	-774	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3264	8.89	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
87	20241017	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	55069850	2310	10.33	24150	24150	23750	31200	16800	24000	23839.76	35.70	-582	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3284	8.94	1.26	12	0.02	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
88	20241017	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	150	2	0.62	1520950	63	0.28	24150	24150	24100	31200	16800	24000	24142.06	35.70	-15	24833	24416	23783	23366	22733	24625	23575	68	7200	500	18240	50	1	13683782	3305	9.00	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.54	N	041830	500	68 억	4885383	N	N	32	N	N
89	20241016	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	500	2	2.13	530492800	22202	121.84	23500	24200	23150	30550	16450	23500	23893.94	35.69	1739	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3284	8.94	1.26	12	0.16	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.51	N	041830	500	68 억	4883658	N	N	32	N	N
90	20241016	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	350	2	1.49	467284100	19567	107.38	23500	24200	23150	30550	16450	23500	23881.25	35.69	1435	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3264	8.89	1.25	12	0.14	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
91	20241016	140459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	500	2	2.13	427045600	17882	98.13	23500	24200	23150	30550	16450	23500	23881.33	35.69	787	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3284	8.94	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
92	20241016	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	500	2	2.13	389019200	16294	89.42	23500	24200	23150	30550	16450	23500	23875.02	35.69	-22	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3284	8.94	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
93	20241016	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	550	2	2.34	336435450	14106	77.41	23500	24200	23150	30550	16450	23500	23850.55	35.69	-182	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3291	8.96	1.26	12	0.10	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
94	20241016	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	100	2	0.43	93284000	3970	21.79	23500	23600	23150	30550	16450	23500	23497.23	35.69	786	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3229	8.79	1.24	12	0.03	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
95	20241016	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	16942200	723	3.97	23500	23600	23150	30550	16450	23500	23433.10	35.69	-58	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3216	8.76	1.23	12	0.01	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
96	20241016	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-50	5	-0.21	3952050	169	0.93	23500	23500	23150	30550	16450	23500	23384.23	35.69	-10	23800	23650	23450	23300	23100	23725	23375	68	7050	500	17860	50	1	13683782	3209	8.74	1.23	12	0.00	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.51	N	041830	500	68 억	4883658	N	N	11	N	N
97	20241015	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	425692950	18221	56.26	23400	23600	23250	30600	16500	23550	23362.72	35.65	5163	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3216	8.76	1.23	12	0.13	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.52	N	041830	500	68 억	4878129	N	N	11	N	N
98	20241015	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-150	5	-0.64	405853300	17376	53.65	23400	23600	23250	30600	16500	23550	23357.07	35.65	5531	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3202	8.72	1.23	12	0.13	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
99	20241015	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-100	5	-0.42	265808300	11369	35.10	23400	23600	23300	30600	16500	23550	23380.04	35.65	2800	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3209	8.74	1.23	12	0.08	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
100	20241015	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-250	5	-1.06	221353800	9466	29.23	23400	23600	23300	30600	16500	23550	23384.02	35.65	1935	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3188	8.68	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21150	10.17	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
101	20241015	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	161406100	6900	21.30	23400	23600	23300	30600	16500	23550	23392.10	35.65	1153	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3216	8.76	1.23	12	0.05	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
102	20241015	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-150	5	-0.64	119617900	5114	15.79	23400	23600	23300	30600	16500	23550	23390.16	35.65	857	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3202	8.72	1.23	12	0.04	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
103	20241015	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	0	3	0.00	75711650	3237	9.99	23400	23600	23300	30600	16500	23550	23389.25	35.65	206	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3223	8.77	1.24	12	0.02	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
104	20241015	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-200	5	-0.85	11566650	495	1.53	23400	23400	23350	30600	16500	23550	23365.48	35.65	285	24550	24050	23600	23100	22650	23825	22875	68	7050	500	17890	50	1	13683782	3195	8.70	1.22	12	0.00	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.52	N	041830	500	68 억	4878129	N	N	10	N	N
105	20241014	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-350	5	-1.46	757618500	32288	226.34	24100	24100	23150	31050	16750	23900	23464.37	35.60	6300	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3223	8.77	1.24	12	0.24	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.51	N	041830	500	68 억	4871676	N	N	10	N	N
106	20241014	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	737925050	31453	220.49	24100	24100	23150	31050	16750	23900	23461.17	35.60	6648	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3229	8.79	1.24	12	0.23	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
107	20241014	140451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-250	5	-1.05	598300000	25480	178.62	24100	24100	23150	31050	16750	23900	23481.13	35.60	5123	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3236	8.81	1.24	12	0.19	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
108	20241014	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	572061450	24370	170.84	24100	24100	23150	31050	16750	23900	23473.97	35.60	4923	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3229	8.79	1.24	12	0.18	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
109	20241014	120444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-550	5	-2.30	519261000	22130	155.13	24100	24100	23150	31050	16750	23900	23464.08	35.60	5496	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3195	8.70	1.22	12	0.16	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
110	20241014	110448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	214744600	9086	63.69	24100	24100	23450	31050	16750	23900	23634.61	35.60	419	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3229	8.79	1.24	12	0.07	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
111	20241014	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-350	5	-1.46	162536650	6868	48.15	24100	24100	23450	31050	16750	23900	23665.72	35.60	216	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3223	8.77	1.24	12	0.05	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
112	20241014	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	150	2	0.63	1565200	65	0.46	24100	24100	24000	31050	16750	23900	24085.71	35.60	-4	24766	24332	24066	23632	23366	24200	23500	68	7150	500	18160	50	1	13683782	3291	8.96	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.51	N	041830	500	68 억	4871676	N	N	5	N	N
113	20241011	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-200	5	-0.83	338914600	14113	80.24	24100	24500	23800	31300	16900	24100	24014.36	35.57	4201	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3270	8.90	1.25	12	0.10	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.52	N	041830	500	68 억	4867254	N	N	5	N	N
114	20241011	150446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-100	5	-0.41	317745600	13229	75.21	24100	24500	23800	31300	16900	24100	24018.87	35.57	4196	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3284	8.94	1.26	12	0.10	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
115	20241011	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	275659600	11472	65.22	24100	24500	23800	31300	16900	24100	24028.91	35.57	4088	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3277	8.92	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
116	20241011	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	269765550	11226	63.82	24100	24500	23800	31300	16900	24100	24030.42	35.57	4036	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3277	8.92	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
117	20241011	120445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	251545750	10466	59.50	24100	24500	23800	31300	16900	24100	24034.56	35.57	3596	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3277	8.92	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
118	20241011	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	219827000	9139	51.96	24100	24500	23850	31300	16900	24100	24053.73	35.57	3077	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3277	8.92	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
119	20241011	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-50	5	-0.21	130047300	5391	30.65	24100	24500	24000	31300	16900	24100	24123.04	35.57	1378	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3291	8.96	1.26	12	0.04	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
120	20241011	090447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	350	2	1.45	20038100	821	4.67	24100	24500	24100	31300	16900	24100	24406.94	35.57	139	24666	24382	24166	23882	23666	24275	23775	68	7200	500	18310	50	1	13683782	3346	9.11	1.28	12	0.01	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.52	N	041830	500	68 억	4867254	N	N	542	N	N
121	20241010	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-150	5	-0.62	424411200	17589	135.43	24450	24450	23950	31500	17000	24250	24129.34	35.54	4060	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3298	8.98	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.46	N	041830	500	68 억	4863122	N	N	542	N	N
122	20241010	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-150	5	-0.62	398915400	16532	127.29	24450	24450	23950	31500	17000	24250	24129.88	35.54	3827	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3298	8.98	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
123	20241010	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	363395600	15062	115.97	24450	24450	23950	31500	17000	24250	24126.63	35.54	3204	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3311	9.02	1.27	12	0.11	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
124	20241010	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	346249550	14353	110.51	24450	24450	23950	31500	17000	24250	24123.83	35.54	2932	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3311	9.02	1.27	12	0.10	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
125	20241010	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	282814650	11735	90.35	24450	24450	23950	31500	17000	24250	24100.07	35.54	3072	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3311	9.02	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
126	20241010	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-200	5	-0.82	253878450	10535	81.11	24450	24450	23950	31500	17000	24250	24098.54	35.54	2227	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3291	8.96	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
127	20241010	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-150	5	-0.62	167931000	6959	53.58	24450	24450	23950	31500	17000	24250	24131.45	35.54	1479	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3298	8.98	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
128	20241010	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	200	2	0.82	4300600	176	1.36	24450	24450	24250	31500	17000	24250	24437.36	35.54	5	24550	24400	24200	24050	23850	24475	24125	68	7250	500	18430	50	1	13683782	3346	9.11	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.46	N	041830	500	68 억	4863122	N	N	0	N	N
129	20241008	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	250	2	1.04	312758050	12973	44.42	24000	24350	24000	31200	16800	24000	24107.72	35.53	4604	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3318	9.04	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
130	20241008	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	150	2	0.62	279747150	11610	39.75	24000	24350	24000	31200	16800	24000	24095.36	35.53	4358	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3305	9.00	1.27	12	0.08	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
131	20241008	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	150	2	0.62	232919600	9668	33.10	24000	24350	24000	31200	16800	24000	24091.81	35.53	3552	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3305	9.00	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
132	20241008	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	50	2	0.21	168882600	7010	24.00	24000	24350	24000	31200	16800	24000	24091.67	35.53	1399	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3291	8.96	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
133	20241008	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	150	2	0.62	120476950	4997	17.11	24000	24350	24000	31200	16800	24000	24109.86	35.53	519	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3305	9.00	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
134	20241008	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	100	2	0.42	86566650	3587	12.28	24000	24350	24000	31200	16800	24000	24133.44	35.53	-177	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3298	8.98	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
135	20241008	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	200	2	0.83	45437450	1878	6.43	24000	24350	24000	31200	16800	24000	24194.60	35.53	-441	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3311	9.02	1.27	12	0.01	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
136	20241008	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	3768000	157	0.54	24000	24000	24000	31200	16800	24000	24000.00	35.53	-14	24766	24382	24166	23782	23566	24275	23675	68	7200	500	18240	50	1	13683782	3284	8.94	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.48	N	041830	500	68 억	4861582	N	N	6	N	N
137	20241007	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-550	5	-2.24	702417800	29183	130.21	24550	24550	23950	31900	17200	24550	24069.42	35.54	4131	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3284	8.94	1.26	12	0.21	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억	4862674	N	N	6	N	N
138	20241007	150441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-550	5	-2.24	674319150	28013	124.99	24550	24550	23950	31900	17200	24550	24071.65	35.54	4063	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3284	8.94	1.26	12	0.20	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
139	20241007	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-500	5	-2.04	591964250	24588	109.71	24550	24550	23950	31900	17200	24550	24075.33	35.54	2943	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3291	8.96	1.26	12	0.18	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
140	20241007	130446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-500	5	-2.04	503401350	20906	93.28	24550	24550	23950	31900	17200	24550	24079.28	35.54	1838	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3291	8.96	1.26	12	0.15	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
141	20241007	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-450	5	-1.83	411744150	17092	76.26	24550	24550	23950	31900	17200	24550	24089.88	35.54	1049	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3298	8.98	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
142	20241007	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-500	5	-2.04	271337300	11251	50.20	24550	24550	23950	31900	17200	24550	24116.73	35.54	540	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3291	8.96	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	21500	11.86	20240806	30700	-21.66	20240401	21150	13.71	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
143	20241007	100439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-400	5	-1.63	146805500	6081	27.13	24550	24550	23950	31900	17200	24550	24141.67	35.54	1019	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3305	9.00	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
144	20241007	090420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	0	3	0.00	5035200	206	0.92	24550	24550	24350	31900	17200	24550	24442.72	35.54	50	25116	24832	24516	24232	23916	24675	24075	68	7350	500	18650	50	1	13683782	3359	9.15	1.29	12	0.00	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.49	N	041830	500	68 억	4862674	N	N	0	N	N
145	20241004	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	547583850	22366	85.03	24650	24800	24200	32000	17300	24650	24482.85	35.53	5358	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3359	9.15	1.29	12	0.16	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
146	20241004	150429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-150	5	-0.61	514036450	20996	79.82	24650	24800	24200	32000	17300	24650	24482.57	35.53	5110	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3353	9.13	1.29	12	0.15	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
147	20241004	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-150	5	-0.61	427195000	17449	66.34	24650	24800	24200	32000	17300	24650	24482.46	35.53	4773	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3353	9.13	1.29	12	0.13	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
148	20241004	130430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-50	5	-0.20	298451650	12197	46.37	24650	24800	24200	32000	17300	24650	24469.22	35.53	3951	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3366	9.17	1.29	12	0.09	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
149	20241004	120428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	210349350	8604	32.71	24650	24800	24200	32000	17300	24650	24447.79	35.53	3072	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3359	9.15	1.29	12	0.06	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
150	20241004	110428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-250	5	-1.01	127095050	5205	19.79	24650	24800	24200	32000	17300	24650	24417.74	35.53	1759	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3339	9.09	1.28	12	0.04	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
151	20241004	100424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	54397300	2220	8.44	24650	24800	24300	32000	17300	24650	24503.09	35.53	785	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3359	9.15	1.29	12	0.02	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
152	20241004	090424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	6862050	279	1.06	24650	24800	24500	32000	17300	24650	24594.57	35.53	64	24950	24800	24650	24500	24350	24725	24425	68	7350	500	18730	50	1	13683782	3359	9.15	1.29	12	0.00	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.51	N	041830	500	68 억	4862408	N	N	0	N	N
153	20241002	160424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-100	5	-0.40	646528800	26154	177.91	24750	24800	24500	32150	17350	24750	24720.08	35.56	1156	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3373	9.18	1.29	12	0.19	2684.00	19063.00	30700	20240401	-19.71	21150	20231023	16.55	30700	-19.71	20240401	21500	14.65	20240806	30700	-19.71	20240401	21150	16.55	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
154	20241002	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	603406100	24405	166.01	24750	24800	24500	32150	17350	24750	24724.69	35.56	1181	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3387	9.22	1.30	12	0.18	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
155	20241002	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-50	5	-0.20	488616000	19758	134.40	24750	24800	24500	32150	17350	24750	24730.03	35.56	1411	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3380	9.20	1.30	12	0.14	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
156	20241002	130427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	396181000	16019	108.97	24750	24800	24500	32150	17350	24750	24731.94	35.56	1258	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3387	9.22	1.30	12	0.12	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
157	20241002	120423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	300992850	12170	82.78	24750	24800	24500	32150	17350	24750	24732.36	35.56	501	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3387	9.22	1.30	12	0.09	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
158	20241002	110420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-50	5	-0.20	202899600	8204	55.81	24750	24800	24500	32150	17350	24750	24731.79	35.56	428	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3380	9.20	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
159	20241002	100418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	108517350	4390	29.86	24750	24800	24500	32150	17350	24750	24719.21	35.56	440	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3387	9.22	1.30	12	0.03	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N
160	20241002	090417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-50	5	-0.20	8350550	338	2.30	24750	24750	24600	32150	17350	24750	24705.77	35.56	-105	25250	25000	24600	24350	23950	25125	24475	68	7400	500	18810	50	1	13683782	3380	9.20	1.30	12	0.00	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.50	N	041830	500	68 억	4865359	N	N	33	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History