KissMeData/039860/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3850	-60	5	-1.53	3649216465	952095	12.40	3860	3910	3730	5080	2740	3910	3832.63	0.07	308552	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1236	-28.10	1.93	12	2.97	-137.00	1999.00	5810	20240220	-33.73	2705	20240805	42.33	5810	-33.73	20240220	2705	42.33	20240805	5810	-33.73	20240220	2705	42.33	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
3	20241031	150522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3850	-60	5	-1.53	3393716300	885696	11.53	3860	3910	3730	5080	2740	3910	3831.65	0.07	303717	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1236	-28.10	1.93	12	2.76	-137.00	1999.00	5810	20240220	-33.73	2705	20240805	42.33	5810	-33.73	20240220	2705	42.33	20240805	5810	-33.73	20240220	2705	42.33	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
4	20241031	140522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3870	-40	5	-1.02	2932532045	765720	9.97	3860	3910	3730	5080	2740	3910	3829.72	0.07	255256	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1243	-28.25	1.94	12	2.38	-137.00	1999.00	5810	20240220	-33.39	2705	20240805	43.07	5810	-33.39	20240220	2705	43.07	20240805	5810	-33.39	20240220	2705	43.07	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
5	20241031	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3865	-45	5	-1.15	2651330470	692824	9.02	3860	3910	3730	5080	2740	3910	3826.79	0.07	224937	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1241	-28.21	1.93	12	2.16	-137.00	1999.00	5810	20240220	-33.48	2705	20240805	42.88	5810	-33.48	20240220	2705	42.88	20240805	5810	-33.48	20240220	2705	42.88	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
6	20241031	120520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3895	-15	5	-0.38	2414592480	631755	8.23	3860	3900	3730	5080	2740	3910	3821.97	0.07	212166	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1251	-28.43	1.95	12	1.97	-137.00	1999.00	5810	20240220	-32.96	2705	20240805	43.99	5810	-32.96	20240220	2705	43.99	20240805	5810	-32.96	20240220	2705	43.99	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
7	20241031	110522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3885	-25	5	-0.64	2009848015	527306	6.87	3860	3885	3730	5080	2740	3910	3811.45	0.07	201685	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1247	-28.36	1.94	12	1.64	-137.00	1999.00	5810	20240220	-33.13	2705	20240805	43.62	5810	-33.13	20240220	2705	43.62	20240805	5810	-33.13	20240220	2705	43.62	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
8	20241031	100521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3810	-100	5	-2.56	1377021300	362346	4.72	3860	3875	3730	5080	2740	3910	3800.15	0.07	114456	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1223	-27.81	1.91	12	1.13	-137.00	1999.00	5810	20240220	-34.42	2705	20240805	40.85	5810	-34.42	20240220	2705	40.85	20240805	5810	-34.42	20240220	2705	40.85	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
9	20241031	090520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3845	-65	5	-1.66	281687670	73390	0.96	3860	3875	3805	5080	2740	3910	3837.76	0.07	15736	4993	4451	4148	3606	3303	4300	3455	161	1170	500	2420	5	1	32110082	1235	-28.07	1.92	12	0.23	-137.00	1999.00	5810	20240220	-33.82	2705	20240805	42.14	5810	-33.82	20240220	2705	42.14	20240805	5810	-33.82	20240220	2705	42.14	20240805	4.57	N	039860	500	160 억	21760	N	N	0	N	N
10	20241030	160518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-295	5	-7.02	33715902355	7629974	374.61	4550	4690	3845	5460	2945	4205	4419.00	2.28	-710948	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1256	-28.54	1.96	12	23.76	-137.00	1999.00	5810	20240220	-32.70	2705	20240805	44.55	5810	-32.70	20240220	2705	44.55	20240805	5810	-32.70	20240220	2705	44.55	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
11	20241030	150529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3885	-320	5	-7.61	33162851465	7488267	367.65	4550	4690	3845	5460	2945	4205	4428.64	2.28	-717779	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1247	-28.36	1.94	12	23.32	-137.00	1999.00	5810	20240220	-33.13	2705	20240805	43.62	5810	-33.13	20240220	2705	43.62	20240805	5810	-33.13	20240220	2705	43.62	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
12	20241030	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4000	-205	5	-4.88	31542443495	7075561	347.39	4550	4690	3960	5460	2945	4205	4457.94	2.28	-721398	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1284	-29.20	2.00	12	22.04	-137.00	1999.00	5810	20240220	-31.15	2705	20240805	47.87	5810	-31.15	20240220	2705	47.87	20240805	5810	-31.15	20240220	2705	47.87	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
13	20241030	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4135	-70	5	-1.66	29423404210	6550317	321.60	4550	4690	4125	5460	2945	4205	4491.91	2.28	-722195	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1328	-30.18	2.07	12	20.40	-137.00	1999.00	5810	20240220	-28.83	2705	20240805	52.87	5810	-28.83	20240220	2705	52.87	20240805	5810	-28.83	20240220	2705	52.87	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
14	20241030	120528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	70	2	1.66	28087808975	6232372	305.99	4550	4690	4250	5460	2945	4205	4506.76	2.28	-730146	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1373	-31.20	2.14	12	19.41	-137.00	1999.00	5810	20240220	-26.42	2705	20240805	58.04	5810	-26.42	20240220	2705	58.04	20240805	5810	-26.42	20240220	2705	58.04	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
15	20241030	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4300	95	2	2.26	26955394100	5970451	293.13	4550	4690	4250	5460	2945	4205	4514.80	2.28	-729840	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1381	-31.39	2.15	12	18.59	-137.00	1999.00	5810	20240220	-25.99	2705	20240805	58.96	5810	-25.99	20240220	2705	58.96	20240805	5810	-25.99	20240220	2705	58.96	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
16	20241030	100519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	70	2	1.66	25392343930	5605935	275.23	4550	4690	4275	5460	2945	4205	4529.55	2.28	-673472	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1373	-31.20	2.14	12	17.46	-137.00	1999.00	5810	20240220	-26.42	2705	20240805	58.04	5810	-26.42	20240220	2705	58.04	20240805	5810	-26.42	20240220	2705	58.04	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
17	20241030	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4615	410	2	9.75	8244981865	1815983	89.16	4550	4650	4430	5460	2945	4205	4540.23	2.28	-274384	4471	4337	4216	4082	3961	4277	4022	161	1255	500	2600	5	1	32110082	1482	-33.69	2.31	12	5.66	-137.00	1999.00	5810	20240220	-20.57	2705	20240805	70.61	5810	-20.57	20240220	2705	70.61	20240805	5810	-20.57	20240220	2705	70.61	20240805	4.55	N	039860	500	160 억	732500	N	N	0	N	N
18	20241029	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4205	-65	5	-1.52	5266274165	1258394	126.72	4260	4350	4095	5550	2990	4270	4184.83	2.23	12262	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1350	-30.69	2.10	12	3.92	-137.00	1999.00	5810	20240220	-27.62	2705	20240805	55.45	5810	-27.62	20240220	2705	55.45	20240805	5810	-27.62	20240220	2705	55.45	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
19	20241029	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4240	-30	5	-0.70	4817337625	1151893	116.00	4260	4350	4095	5550	2990	4270	4182.06	2.23	17893	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1361	-30.95	2.12	12	3.59	-137.00	1999.00	5810	20240220	-27.02	2705	20240805	56.75	5810	-27.02	20240220	2705	56.75	20240805	5810	-27.02	20240220	2705	56.75	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
20	20241029	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4110	-160	5	-3.75	3900653945	932301	93.88	4260	4350	4095	5550	2990	4270	4183.85	2.23	-24747	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1320	-30.00	2.06	12	2.90	-137.00	1999.00	5810	20240220	-29.26	2705	20240805	51.94	5810	-29.26	20240220	2705	51.94	20240805	5810	-29.26	20240220	2705	51.94	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
21	20241029	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4130	-140	5	-3.28	3681036505	878876	88.50	4260	4350	4095	5550	2990	4270	4188.30	2.23	-37438	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1326	-30.15	2.07	12	2.74	-137.00	1999.00	5810	20240220	-28.92	2705	20240805	52.68	5810	-28.92	20240220	2705	52.68	20240805	5810	-28.92	20240220	2705	52.68	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
22	20241029	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4120	-150	5	-3.51	3457840630	824639	83.04	4260	4350	4095	5550	2990	4270	4193.11	2.23	-49034	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1323	-30.07	2.06	12	2.57	-137.00	1999.00	5810	20240220	-29.09	2705	20240805	52.31	5810	-29.09	20240220	2705	52.31	20240805	5810	-29.09	20240220	2705	52.31	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
23	20241029	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4130	-140	5	-3.28	3024131155	719619	72.47	4260	4350	4095	5550	2990	4270	4202.36	2.23	-67628	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1326	-30.15	2.07	12	2.24	-137.00	1999.00	5810	20240220	-28.92	2705	20240805	52.68	5810	-28.92	20240220	2705	52.68	20240805	5810	-28.92	20240220	2705	52.68	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
24	20241029	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4170	-100	5	-2.34	2158516980	509876	51.35	4260	4350	4110	5550	2990	4270	4233.38	2.23	-56541	4473	4371	4263	4161	4053	4422	4212	161	1280	500	2640	5	1	32110082	1339	-30.44	2.09	12	1.59	-137.00	1999.00	5810	20240220	-28.23	2705	20240805	54.16	5810	-28.23	20240220	2705	54.16	20240805	5810	-28.23	20240220	2705	54.16	20240805	4.57	N	039860	500	160 억	717494	N	N	0	N	N
25	20241028	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4270	15	2	0.35	4169617565	974043	61.22	4175	4365	4155	5530	2980	4255	4280.76	1.88	112126	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1371	-31.17	2.14	12	3.03	-137.00	1999.00	5810	20240220	-26.51	2705	20240805	57.86	5810	-26.51	20240220	2705	57.86	20240805	5810	-26.51	20240220	2705	57.86	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
26	20241028	150506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4260	5	2	0.12	3926364380	917030	57.64	4175	4365	4155	5530	2980	4255	4281.61	1.88	114517	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1368	-31.09	2.13	12	2.86	-137.00	1999.00	5810	20240220	-26.68	2705	20240805	57.49	5810	-26.68	20240220	2705	57.49	20240805	5810	-26.68	20240220	2705	57.49	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
27	20241028	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4270	15	2	0.35	3623281530	845926	53.17	4175	4365	4155	5530	2980	4255	4283.22	1.88	117615	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1371	-31.17	2.14	12	2.63	-137.00	1999.00	5810	20240220	-26.51	2705	20240805	57.86	5810	-26.51	20240220	2705	57.86	20240805	5810	-26.51	20240220	2705	57.86	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
28	20241028	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4285	30	2	0.71	3105331840	724258	45.52	4175	4365	4155	5530	2980	4255	4287.61	1.88	96903	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1376	-31.28	2.14	12	2.26	-137.00	1999.00	5810	20240220	-26.25	2705	20240805	58.41	5810	-26.25	20240220	2705	58.41	20240805	5810	-26.25	20240220	2705	58.41	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
29	20241028	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4290	35	2	0.82	2856700500	666390	41.89	4175	4365	4155	5530	2980	4255	4286.84	1.88	107525	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1378	-31.31	2.15	12	2.08	-137.00	1999.00	5810	20240220	-26.16	2705	20240805	58.60	5810	-26.16	20240220	2705	58.60	20240805	5810	-26.16	20240220	2705	58.60	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
30	20241028	110426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4260	5	2	0.12	2394809205	558353	35.09	4175	4365	4155	5530	2980	4255	4289.07	1.88	71426	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1368	-31.09	2.13	12	1.74	-137.00	1999.00	5810	20240220	-26.68	2705	20240805	57.49	5810	-26.68	20240220	2705	57.49	20240805	5810	-26.68	20240220	2705	57.49	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
31	20241028	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4285	30	2	0.71	1945770225	454200	28.55	4175	4365	4155	5530	2980	4255	4283.96	1.88	66800	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1376	-31.28	2.14	12	1.41	-137.00	1999.00	5810	20240220	-26.25	2705	20240805	58.41	5810	-26.25	20240220	2705	58.41	20240805	5810	-26.25	20240220	2705	58.41	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
32	20241028	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4245	-10	5	-0.24	461863490	109815	6.90	4175	4270	4155	5530	2980	4255	4205.77	1.88	29264	4675	4465	4315	4105	3955	4390	4030	161	1275	500	2630	5	1	32110082	1363	-30.99	2.12	12	0.34	-137.00	1999.00	5810	20240220	-26.94	2705	20240805	56.93	5810	-26.94	20240220	2705	56.93	20240805	5810	-26.94	20240220	2705	56.93	20240805	4.47	N	039860	500	160 억	605165	N	N	0	N	N
33	20241025	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4255	-230	5	-5.13	6479001065	1514087	69.06	4455	4525	4165	5830	3140	4485	4278.85	1.62	82132	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1366	-31.06	2.13	12	4.72	-137.00	1999.00	5810	20240220	-26.76	2705	20240805	57.30	5810	-26.76	20240220	2705	57.30	20240805	5810	-26.76	20240220	2705	57.30	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
34	20241025	150506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4290	-195	5	-4.35	5790497235	1352718	61.70	4455	4525	4165	5830	3140	4485	4280.17	1.62	64016	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1378	-31.31	2.15	12	4.21	-137.00	1999.00	5810	20240220	-26.16	2705	20240805	58.60	5810	-26.16	20240220	2705	58.60	20240805	5810	-26.16	20240220	2705	58.60	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
35	20241025	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4240	-245	5	-5.46	5122555565	1195875	54.55	4455	4525	4165	5830	3140	4485	4283.00	1.62	28346	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1361	-30.95	2.12	12	3.72	-137.00	1999.00	5810	20240220	-27.02	2705	20240805	56.75	5810	-27.02	20240220	2705	56.75	20240805	5810	-27.02	20240220	2705	56.75	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
36	20241025	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4265	-220	5	-4.91	4741763125	1106369	50.46	4455	4525	4165	5830	3140	4485	4285.32	1.62	31296	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1369	-31.13	2.13	12	3.45	-137.00	1999.00	5810	20240220	-26.59	2705	20240805	57.67	5810	-26.59	20240220	2705	57.67	20240805	5810	-26.59	20240220	2705	57.67	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
37	20241025	120507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4265	-220	5	-4.91	4087734800	954128	43.52	4455	4525	4165	5830	3140	4485	4283.61	1.62	1645	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1369	-31.13	2.13	12	2.97	-137.00	1999.00	5810	20240220	-26.59	2705	20240805	57.67	5810	-26.59	20240220	2705	57.67	20240805	5810	-26.59	20240220	2705	57.67	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
38	20241025	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4220	-265	5	-5.91	3591676445	836748	38.17	4455	4525	4165	5830	3140	4485	4291.71	1.62	-18755	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1355	-30.80	2.11	12	2.61	-137.00	1999.00	5810	20240220	-27.37	2705	20240805	56.01	5810	-27.37	20240220	2705	56.01	20240805	5810	-27.37	20240220	2705	56.01	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
39	20241025	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4170	-315	5	-7.02	2758613315	638776	29.14	4455	4525	4170	5830	3140	4485	4317.78	1.62	-38971	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1339	-30.44	2.09	12	1.99	-137.00	1999.00	5810	20240220	-28.23	2705	20240805	54.16	5810	-28.23	20240220	2705	54.16	20240805	5810	-28.23	20240220	2705	54.16	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
40	20241025	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4415	-70	5	-1.56	507488455	115084	5.25	4455	4525	4350	5830	3140	4485	4407.64	1.62	-23073	4845	4665	4500	4320	4155	4582	4237	161	1345	500	2780	5	1	32110082	1418	-32.23	2.21	12	0.36	-137.00	1999.00	5810	20240220	-24.01	2705	20240805	63.22	5810	-24.01	20240220	2705	63.22	20240805	5810	-24.01	20240220	2705	63.22	20240805	4.60	N	039860	500	160 억	519603	N	N	0	N	N
41	20241024	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4485	-150	5	-3.24	9653142395	2140464	10.76	4500	4680	4335	6020	3245	4635	4509.90	1.22	128681	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1440	-32.74	2.24	12	6.67	-137.00	1999.00	5810	20240220	-22.81	2705	20240805	65.80	5810	-22.81	20240220	2705	65.80	20240805	5810	-22.81	20240220	2705	65.80	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
42	20241024	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4520	-115	5	-2.48	9062389090	2009016	10.10	4500	4680	4335	6020	3245	4635	4510.85	1.22	114347	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1451	-32.99	2.26	12	6.26	-137.00	1999.00	5810	20240220	-22.20	2705	20240805	67.10	5810	-22.20	20240220	2705	67.10	20240805	5810	-22.20	20240220	2705	67.10	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
43	20241024	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4505	-130	5	-2.80	8470679695	1877429	9.44	4500	4680	4335	6020	3245	4635	4511.84	1.22	114009	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1447	-32.88	2.25	12	5.85	-137.00	1999.00	5810	20240220	-22.46	2705	20240805	66.54	5810	-22.46	20240220	2705	66.54	20240805	5810	-22.46	20240220	2705	66.54	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
44	20241024	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4530	-105	5	-2.27	7980966865	1768606	8.89	4500	4680	4335	6020	3245	4635	4512.56	1.22	89771	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1455	-33.07	2.27	12	5.51	-137.00	1999.00	5810	20240220	-22.03	2705	20240805	67.47	5810	-22.03	20240220	2705	67.47	20240805	5810	-22.03	20240220	2705	67.47	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
45	20241024	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4585	-50	5	-1.08	7504649735	1663745	8.36	4500	4680	4335	6020	3245	4635	4510.68	1.22	99748	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1472	-33.47	2.29	12	5.18	-137.00	1999.00	5810	20240220	-21.08	2705	20240805	69.50	5810	-21.08	20240220	2705	69.50	20240805	5810	-21.08	20240220	2705	69.50	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
46	20241024	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4535	-100	5	-2.16	6760642600	1500555	7.54	4500	4680	4335	6020	3245	4635	4505.41	1.22	91367	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1456	-33.10	2.27	12	4.67	-137.00	1999.00	5810	20240220	-21.94	2705	20240805	67.65	5810	-21.94	20240220	2705	67.65	20240805	5810	-21.94	20240220	2705	67.65	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
47	20241024	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4555	-80	5	-1.73	5657082745	1254877	6.31	4500	4680	4335	6020	3245	4635	4508.06	1.22	61193	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1463	-33.25	2.28	12	3.91	-137.00	1999.00	5810	20240220	-21.60	2705	20240805	68.39	5810	-21.60	20240220	2705	68.39	20240805	5810	-21.60	20240220	2705	68.39	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
48	20241024	090536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4435	-200	5	-4.31	1038225890	233999	1.18	4500	4500	4360	6020	3245	4635	4436.71	1.22	-21565	5425	5030	4815	4420	4205	4922	4312	161	1385	500	2870	5	1	32110082	1424	-32.37	2.22	12	0.73	-137.00	1999.00	5810	20240220	-23.67	2705	20240805	63.96	5810	-23.67	20240220	2705	63.96	20240805	5810	-23.67	20240220	2705	63.96	20240805	4.62	N	039860	500	160 억	391039	N	N	0	N	N
49	20241023	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4635	105	2	2.32	98109515960	19751408	542.12	4755	5210	4600	5880	3175	4530	4967.39	0.86	93916	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1488	-33.83	2.32	12	61.51	-137.00	1999.00	5810	20240220	-20.22	2705	20240805	71.35	5810	-20.22	20240220	2705	71.35	20240805	5810	-20.22	20240220	2705	71.35	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
50	20241023	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4695	165	2	3.64	96209957200	19341945	530.88	4755	5210	4670	5880	3175	4530	4974.16	0.86	-338	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1508	-34.27	2.35	12	60.24	-137.00	1999.00	5810	20240220	-19.19	2705	20240805	73.57	5810	-19.19	20240220	2705	73.57	20240805	5810	-19.19	20240220	2705	73.57	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
51	20241023	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4785	255	2	5.63	93887197085	18851443	517.42	4755	5210	4670	5880	3175	4530	4980.37	0.86	-126128	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1536	-34.93	2.39	12	58.71	-137.00	1999.00	5810	20240220	-17.64	2705	20240805	76.89	5810	-17.64	20240220	2705	76.89	20240805	5810	-17.64	20240220	2705	76.89	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
52	20241023	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4745	215	2	4.75	88105366815	17655808	484.60	4755	5210	4670	5880	3175	4530	4990.17	0.86	-267741	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1524	-34.64	2.37	12	54.99	-137.00	1999.00	5810	20240220	-18.33	2705	20240805	75.42	5810	-18.33	20240220	2705	75.42	20240805	5810	-18.33	20240220	2705	75.42	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
53	20241023	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4830	300	2	6.62	85126517255	17028056	467.37	4755	5210	4745	5880	3175	4530	4999.19	0.86	-287333	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1551	-35.26	2.42	12	53.03	-137.00	1999.00	5810	20240220	-16.87	2705	20240805	78.56	5810	-16.87	20240220	2705	78.56	20240805	5810	-16.87	20240220	2705	78.56	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
54	20241023	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4870	340	2	7.51	82191762380	16421992	450.73	4755	5210	4745	5880	3175	4530	5004.98	0.86	-269644	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1564	-35.55	2.44	12	51.14	-137.00	1999.00	5810	20240220	-16.18	2705	20240805	80.04	5810	-16.18	20240220	2705	80.04	20240805	5810	-16.18	20240220	2705	80.04	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
55	20241023	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4960	430	2	9.49	66204657855	13157644	361.14	4755	5210	4745	5880	3175	4530	5031.65	0.86	-271430	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1593	-36.20	2.48	12	40.98	-137.00	1999.00	5810	20240220	-14.63	2705	20240805	83.36	5810	-14.63	20240220	2705	83.36	20240805	5810	-14.63	20240220	2705	83.36	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
56	20241023	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4915	385	2	8.50	12732020065	2598601	71.32	4755	5030	4745	5880	3175	4530	4899.58	0.86	-138976	4950	4740	4625	4415	4300	4682	4357	161	1350	500	2800	5	1	32110082	1578	-35.88	2.46	12	8.09	-137.00	1999.00	5810	20240220	-15.40	2705	20240805	81.70	5810	-15.40	20240220	2705	81.70	20240805	5810	-15.40	20240220	2705	81.70	20240805	4.74	N	039860	500	160 억	277736	N	N	0	N	N
57	20241022	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4530	-360	5	-7.36	14366640715	3084480	11.00	4835	4835	4510	6350	3425	4890	4656.34	0.36	167775	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1455	-33.07	2.27	12	9.61	-137.00	1999.00	5810	20240220	-22.03	2705	20240805	67.47	5810	-22.03	20240220	2705	67.47	20240805	5810	-22.03	20240220	2705	67.47	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
58	20241022	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4615	-275	5	-5.62	13402483390	2873207	10.25	4835	4835	4510	6350	3425	4890	4662.40	0.36	170097	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1482	-33.69	2.31	12	8.95	-137.00	1999.00	5810	20240220	-20.57	2705	20240805	70.61	5810	-20.57	20240220	2705	70.61	20240805	5810	-20.57	20240220	2705	70.61	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
59	20241022	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4585	-305	5	-6.24	11532955910	2465040	8.79	4835	4835	4570	6350	3425	4890	4676.15	0.36	187851	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1472	-33.47	2.29	12	7.68	-137.00	1999.00	5810	20240220	-21.08	2705	20240805	69.50	5810	-21.08	20240220	2705	69.50	20240805	5810	-21.08	20240220	2705	69.50	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
60	20241022	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4580	-310	5	-6.34	10768422035	2298907	8.20	4835	4835	4570	6350	3425	4890	4681.58	0.36	186840	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1471	-33.43	2.29	12	7.16	-137.00	1999.00	5810	20240220	-21.17	2705	20240805	69.32	5810	-21.17	20240220	2705	69.32	20240805	5810	-21.17	20240220	2705	69.32	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
61	20241022	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4620	-270	5	-5.52	9788149095	2085199	7.44	4835	4835	4570	6350	3425	4890	4691.41	0.36	138526	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1483	-33.72	2.31	12	6.49	-137.00	1999.00	5810	20240220	-20.48	2705	20240805	70.79	5810	-20.48	20240220	2705	70.79	20240805	5810	-20.48	20240220	2705	70.79	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
62	20241022	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4645	-245	5	-5.01	8767210695	1864569	6.65	4835	4835	4570	6350	3425	4890	4699.10	0.36	123083	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1492	-33.91	2.32	12	5.81	-137.00	1999.00	5810	20240220	-20.05	2705	20240805	71.72	5810	-20.05	20240220	2705	71.72	20240805	5810	-20.05	20240220	2705	71.72	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
63	20241022	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4665	-225	5	-4.60	6836238715	1447861	5.17	4835	4835	4610	6350	3425	4890	4718.25	0.36	81996	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1498	-34.05	2.33	12	4.51	-137.00	1999.00	5810	20240220	-19.71	2705	20240805	72.46	5810	-19.71	20240220	2705	72.46	20240805	5810	-19.71	20240220	2705	72.46	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
64	20241022	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4755	-135	5	-2.76	2197816670	457336	1.63	4835	4835	4740	6350	3425	4890	4800.13	0.36	50862	5723	5306	4773	4356	3823	5515	4565	161	1460	500	3030	5	1	32110082	1527	-34.71	2.38	12	1.42	-137.00	1999.00	5810	20240220	-18.16	2705	20240805	75.79	5810	-18.16	20240220	2705	75.79	20240805	5810	-18.16	20240220	2705	75.79	20240805	4.49	N	039860	500	160 억	116013	N	N	0	N	N
65	20241021	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4890	525	2	12.03	134635425105	27744202	342.54	4355	5190	4240	5670	3060	4365	4852.77	0.86	-146452	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1570	-35.69	2.45	12	86.40	-137.00	1999.00	5810	20240220	-15.83	2705	20240805	80.78	5810	-15.83	20240220	2705	80.78	20240805	5810	-15.83	20240220	2705	80.78	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
66	20241021	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4810	445	2	10.19	129225892245	26635860	328.86	4355	5190	4240	5670	3060	4365	4851.62	0.86	-72941	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1544	-35.11	2.41	12	82.95	-137.00	1999.00	5810	20240220	-17.21	2705	20240805	77.82	5810	-17.21	20240220	2705	77.82	20240805	5810	-17.21	20240220	2705	77.82	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
67	20241021	140459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4900	535	2	12.26	121117598135	24960777	308.18	4355	5190	4240	5670	3060	4365	4852.36	0.86	-236748	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1573	-35.77	2.45	12	77.74	-137.00	1999.00	5810	20240220	-15.66	2705	20240805	81.15	5810	-15.66	20240220	2705	81.15	20240805	5810	-15.66	20240220	2705	81.15	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
68	20241021	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4855	490	2	11.23	107230560115	22130911	273.24	4355	5190	4240	5670	3060	4365	4845.33	0.86	-242710	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1559	-35.44	2.43	12	68.92	-137.00	1999.00	5810	20240220	-16.44	2705	20240805	79.48	5810	-16.44	20240220	2705	79.48	20240805	5810	-16.44	20240220	2705	79.48	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
69	20241021	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4915	550	2	12.60	76430333785	16021347	197.81	4355	5130	4240	5670	3060	4365	4770.59	0.86	-256038	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1578	-35.88	2.46	12	49.90	-137.00	1999.00	5810	20240220	-15.40	2705	20240805	81.70	5810	-15.40	20240220	2705	81.70	20240805	5810	-15.40	20240220	2705	81.70	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
70	20241021	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4575	210	2	4.81	27420788440	6016826	74.29	4355	4785	4240	5670	3060	4365	4557.42	0.86	-93866	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1469	-33.39	2.29	12	18.74	-137.00	1999.00	5810	20240220	-21.26	2705	20240805	69.13	5810	-21.26	20240220	2705	69.13	20240805	5810	-21.26	20240220	2705	69.13	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
71	20241021	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4295	-70	5	-1.60	2856100910	662110	8.17	4355	4415	4240	5670	3060	4365	4313.46	0.86	704	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1379	-31.35	2.15	12	2.06	-137.00	1999.00	5810	20240220	-26.08	2705	20240805	58.78	5810	-26.08	20240220	2705	58.78	20240805	5810	-26.08	20240220	2705	58.78	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
72	20241021	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4395	30	2	0.69	933804675	213751	2.64	4355	4415	4305	5670	3060	4365	4368.70	0.86	5201	5301	4832	4571	4102	3841	4702	3972	161	1305	500	2700	5	1	32110082	1411	-32.08	2.20	12	0.67	-137.00	1999.00	5810	20240220	-24.35	2705	20240805	62.48	5810	-24.35	20240220	2705	62.48	20240805	5810	-24.35	20240220	2705	62.48	20240805	4.29	N	039860	500	160 억	277079	N	N	0	N	N
73	20241018	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4365	-290	5	-6.23	37653533660	7973861	134.64	4700	5040	4310	6050	3260	4655	4722.74	0.47	120359	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1402	-31.86	2.18	12	24.83	-137.00	1999.00	5810	20240220	-24.87	2705	20240805	61.37	5810	-24.87	20240220	2705	61.37	20240805	5810	-24.87	20240220	2705	61.37	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
74	20241018	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4350	-305	5	-6.55	36479824655	7703809	130.08	4700	5040	4330	6050	3260	4655	4735.51	0.47	83734	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1397	-31.75	2.18	12	23.99	-137.00	1999.00	5810	20240220	-25.13	2705	20240805	60.81	5810	-25.13	20240220	2705	60.81	20240805	5810	-25.13	20240220	2705	60.81	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
75	20241018	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4370	-285	5	-6.12	35149957420	7400299	124.95	4700	5040	4330	6050	3260	4655	4750.06	0.47	69402	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1403	-31.90	2.19	12	23.05	-137.00	1999.00	5810	20240220	-24.78	2705	20240805	61.55	5810	-24.78	20240220	2705	61.55	20240805	5810	-24.78	20240220	2705	61.55	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
76	20241018	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4355	-300	5	-6.44	33997500765	7135445	120.48	4700	5040	4345	6050	3260	4655	4764.91	0.47	61433	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1398	-31.79	2.18	12	22.22	-137.00	1999.00	5810	20240220	-25.04	2705	20240805	61.00	5810	-25.04	20240220	2705	61.00	20240805	5810	-25.04	20240220	2705	61.00	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
77	20241018	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4410	-245	5	-5.26	32450076090	6781939	114.51	4700	5040	4400	6050	3260	4655	4785.17	0.47	11581	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1416	-32.19	2.21	12	21.12	-137.00	1999.00	5810	20240220	-24.10	2705	20240805	63.03	5810	-24.10	20240220	2705	63.03	20240805	5810	-24.10	20240220	2705	63.03	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
78	20241018	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4460	-195	5	-4.19	30704445650	6388807	107.87	4700	5040	4435	6050	3260	4655	4806.46	0.47	-28819	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1432	-32.55	2.23	12	19.90	-137.00	1999.00	5810	20240220	-23.24	2705	20240805	64.88	5810	-23.24	20240220	2705	64.88	20240805	5810	-23.24	20240220	2705	64.88	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
79	20241018	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4730	75	2	1.61	23854677175	4886416	82.51	4700	5040	4610	6050	3260	4655	4882.78	0.47	-123655	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1519	-34.53	2.37	12	15.22	-137.00	1999.00	5810	20240220	-18.59	2705	20240805	74.86	5810	-18.59	20240220	2705	74.86	20240805	5810	-18.59	20240220	2705	74.86	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
80	20241018	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4785	130	2	2.79	1265554505	269761	4.55	4700	4785	4610	6050	3260	4655	4694.35	0.47	-33567	5288	4971	4813	4496	4338	4892	4417	161	1395	500	2880	5	1	32110082	1536	-34.93	2.39	12	0.84	-137.00	1999.00	5810	20240220	-17.64	2705	20240805	76.89	5810	-17.64	20240220	2705	76.89	20240805	5810	-17.64	20240220	2705	76.89	20240805	3.66	N	039860	500	160 억	149661	N	N	0	N	N
81	20241017	160455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4655	-260	5	-5.29	27610096350	5672293	20.51	4875	5130	4655	6380	3445	4915	4867.96	0.40	20777	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1495	-33.98	2.33	12	17.67	-137.00	1999.00	5810	20240220	-19.88	2705	20240805	72.09	5810	-19.88	20240220	2705	72.09	20240805	5810	-19.88	20240220	2705	72.09	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
82	20241017	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4715	-200	5	-4.07	26020058675	5332823	19.29	4875	5130	4695	6380	3445	4915	4879.21	0.40	-41515	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1514	-34.42	2.36	12	16.61	-137.00	1999.00	5810	20240220	-18.85	2705	20240805	74.31	5810	-18.85	20240220	2705	74.31	20240805	5810	-18.85	20240220	2705	74.31	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
83	20241017	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4750	-165	5	-3.36	24532343270	5017771	18.15	4875	5130	4700	6380	3445	4915	4889.08	0.40	-50197	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1525	-34.67	2.38	12	15.63	-137.00	1999.00	5810	20240220	-18.24	2705	20240805	75.60	5810	-18.24	20240220	2705	75.60	20240805	5810	-18.24	20240220	2705	75.60	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
84	20241017	130455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4735	-180	5	-3.66	23406566400	4780180	17.29	4875	5130	4705	6380	3445	4915	4896.58	0.40	-40592	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1520	-34.56	2.37	12	14.89	-137.00	1999.00	5810	20240220	-18.50	2705	20240805	75.05	5810	-18.50	20240220	2705	75.05	20240805	5810	-18.50	20240220	2705	75.05	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
85	20241017	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4770	-145	5	-2.95	22283383770	4545379	16.44	4875	5130	4705	6380	3445	4915	4902.42	0.40	-50226	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1532	-34.82	2.39	12	14.16	-137.00	1999.00	5810	20240220	-17.90	2705	20240805	76.34	5810	-17.90	20240220	2705	76.34	20240805	5810	-17.90	20240220	2705	76.34	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
86	20241017	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4750	-165	5	-3.36	20946200425	4264040	15.42	4875	5130	4715	6380	3445	4915	4912.29	0.40	-92603	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1525	-34.67	2.38	12	13.28	-137.00	1999.00	5810	20240220	-18.24	2705	20240805	75.60	5810	-18.24	20240220	2705	75.60	20240805	5810	-18.24	20240220	2705	75.60	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
87	20241017	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4845	-70	5	-1.42	16782604910	3396984	12.28	4875	5130	4785	6380	3445	4915	4940.46	0.40	-72240	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1556	-35.36	2.42	12	10.58	-137.00	1999.00	5810	20240220	-16.61	2705	20240805	79.11	5810	-16.61	20240220	2705	79.11	20240805	5810	-16.61	20240220	2705	79.11	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
88	20241017	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4850	-65	5	-1.32	1894858360	388399	1.40	4875	4925	4850	6380	3445	4915	4878.46	0.40	10730	5958	5436	5118	4596	4278	5277	4437	161	1465	500	3040	5	1	32110082	1557	-35.40	2.43	12	1.21	-137.00	1999.00	5810	20240220	-16.52	2705	20240805	79.30	5810	-16.52	20240220	2705	79.30	20240805	5810	-16.52	20240220	2705	79.30	20240805	3.90	N	039860	500	160 억	129831	N	N	0	N	N
89	20241016	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4915	90	2	1.87	142687926885	27398224	194.26	5150	5640	4800	6270	3380	4825	5208.12	0.09	72984	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	5	1	32110082	1578	-35.88	2.46	12	85.33	-137.00	1999.00	5810	20240220	-15.40	2705	20240805	81.70	5810	-15.40	20240220	2705	81.70	20240805	5810	-15.40	20240220	2705	81.70	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
90	20241016	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4955	130	2	2.69	139987804845	26850476	190.38	5150	5640	4800	6270	3380	4825	5213.62	0.09	25681	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	5	1	32110082	1591	-36.17	2.48	12	83.62	-137.00	1999.00	5810	20240220	-14.72	2705	20240805	83.18	5810	-14.72	20240220	2705	83.18	20240805	5810	-14.72	20240220	2705	83.18	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
91	20241016	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4905	80	2	1.66	133897731260	25613488	181.61	5150	5640	4800	6270	3380	4825	5227.64	0.09	-40865	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	5	1	32110082	1575	-35.80	2.45	12	79.77	-137.00	1999.00	5810	20240220	-15.58	2705	20240805	81.33	5810	-15.58	20240220	2705	81.33	20240805	5810	-15.58	20240220	2705	81.33	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
92	20241016	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5060	235	2	4.87	122171650660	23245644	164.82	5150	5640	4900	6270	3380	4825	5255.69	0.09	-34384	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	10	1	32110082	1625	-36.93	2.53	12	72.39	-137.00	1999.00	5810	20240220	-12.91	2705	20240805	87.06	5810	-12.91	20240220	2705	87.06	20240805	5810	-12.91	20240220	2705	87.06	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
93	20241016	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5160	335	2	6.94	110226771820	20921327	148.34	5150	5640	4900	6270	3380	4825	5268.65	0.09	-37517	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	10	1	32110082	1657	-37.66	2.58	12	65.16	-137.00	1999.00	5810	20240220	-11.19	2705	20240805	90.76	5810	-11.19	20240220	2705	90.76	20240805	5810	-11.19	20240220	2705	90.76	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
94	20241016	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5220	395	2	8.19	92687228390	17512756	124.17	5150	5640	4900	6270	3380	4825	5292.58	0.09	-48723	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	10	1	32110082	1676	-38.10	2.61	12	54.54	-137.00	1999.00	5810	20240220	-10.15	2705	20240805	92.98	5810	-10.15	20240220	2705	92.98	20240805	5810	-10.15	20240220	2705	92.98	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
95	20241016	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4990	165	2	3.42	76278706435	14289511	101.32	5150	5640	4940	6270	3380	4825	5338.12	0.09	14685	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	5	1	32110082	1602	-36.42	2.50	12	44.50	-137.00	1999.00	5810	20240220	-14.11	2705	20240805	84.47	5810	-14.11	20240220	2705	84.47	20240805	5810	-14.11	20240220	2705	84.47	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
96	20241016	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5530	705	2	14.61	32183915000	6002686	42.56	5150	5600	5050	6270	3380	4825	5361.66	0.09	-22449	5681	5252	4396	3967	3111	5467	4182	161	1445	500	2990	10	1	32110082	1776	-40.36	2.77	12	18.69	-137.00	1999.00	5810	20240220	-4.82	2705	20240805	104.44	5810	-4.82	20240220	2705	104.44	20240805	5810	-4.82	20240220	2705	104.44	20240805	3.74	N	039860	500	160 억	29228	N	N	0	N	N
97	20241015	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4825	1110	1	29.88	59443883975	14075134	939.77	3670	4825	3540	4825	2605	3715	4223.18	0.62	-180850	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1549	-35.22	2.41	12	43.83	-137.00	1999.00	5810	20240220	-16.95	2705	20240805	78.37	5810	-16.95	20240220	2705	78.37	20240805	5810	-16.95	20240220	2705	78.37	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
98	20241015	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4610	895	2	24.09	43548287100	10747967	717.62	3670	4635	3540	4825	2605	3715	4051.80	0.62	-95885	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1480	-33.65	2.31	12	33.47	-137.00	1999.00	5810	20240220	-20.65	2705	20240805	70.43	5810	-20.65	20240220	2705	70.43	20240805	5810	-20.65	20240220	2705	70.43	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
99	20241015	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	-30	5	-0.81	4578797940	1260531	84.16	3670	3720	3540	4825	2605	3715	3632.37	0.62	83530	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1183	-26.90	1.84	12	3.93	-137.00	1999.00	5810	20240220	-36.57	2705	20240805	36.23	5810	-36.57	20240220	2705	36.23	20240805	5810	-36.57	20240220	2705	36.23	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
100	20241015	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3650	-65	5	-1.75	3966698795	1093484	73.01	3670	3720	3540	4825	2605	3715	3627.49	0.62	59984	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1172	-26.64	1.83	12	3.41	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	5810	-37.18	20240220	2705	34.94	20240805	5810	-37.18	20240220	2705	34.94	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
101	20241015	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3610	-105	5	-2.83	3661919060	1009661	67.41	3670	3720	3540	4825	2605	3715	3626.79	0.62	58144	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1159	-26.35	1.81	12	3.14	-137.00	1999.00	5810	20240220	-37.87	2705	20240805	33.46	5810	-37.87	20240220	2705	33.46	20240805	5810	-37.87	20240220	2705	33.46	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
102	20241015	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3605	-110	5	-2.96	3465929640	955376	63.79	3670	3720	3540	4825	2605	3715	3627.72	0.62	49592	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1158	-26.31	1.80	12	2.98	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	5810	-37.95	20240220	2705	33.27	20240805	5810	-37.95	20240220	2705	33.27	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
103	20241015	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3565	-150	5	-4.04	2891472965	794405	53.04	3670	3720	3550	4825	2605	3715	3639.70	0.62	571	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1145	-26.02	1.78	12	2.47	-137.00	1999.00	5810	20240220	-38.64	2705	20240805	31.79	5810	-38.64	20240220	2705	31.79	20240805	5810	-38.64	20240220	2705	31.79	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
104	20241015	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	-45	5	-1.21	425311950	115766	7.73	3670	3690	3660	4825	2605	3715	3673.51	0.62	-27525	3865	3790	3720	3645	3575	3755	3610	161	1110	500	2300	5	1	32110082	1178	-26.79	1.84	12	0.36	-137.00	1999.00	5810	20240220	-36.83	2705	20240805	35.67	5810	-36.83	20240220	2705	35.67	20240805	5810	-36.83	20240220	2705	35.67	20240805	3.37	N	039860	500	160 억	199991	N	N	319	N	N
105	20241014	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3715	-115	5	-3.00	5247102165	1407836	54.62	3770	3795	3650	4975	2685	3830	3727.05	0.75	-79012	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1193	-27.12	1.86	12	4.38	-137.00	1999.00	5810	20240220	-36.06	2705	20240805	37.34	5810	-36.06	20240220	2705	37.34	20240805	5810	-36.06	20240220	2705	37.34	20240805	3.62	N	039860	500	160 억	241296	N	N	319	N	N
106	20241014	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	-75	5	-1.96	4585205130	1230144	47.73	3770	3795	3650	4975	2685	3830	3727.33	0.75	-59728	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1206	-27.41	1.88	12	3.83	-137.00	1999.00	5810	20240220	-35.37	2705	20240805	38.82	5810	-35.37	20240220	2705	38.82	20240805	5810	-35.37	20240220	2705	38.82	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
107	20241014	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	-60	5	-1.57	3760455100	1011095	39.23	3770	3795	3650	4975	2685	3830	3719.14	0.75	-10578	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1211	-27.52	1.89	12	3.15	-137.00	1999.00	5810	20240220	-35.11	2705	20240805	39.37	5810	-35.11	20240220	2705	39.37	20240805	5810	-35.11	20240220	2705	39.37	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
108	20241014	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	-90	5	-2.35	3298128625	887558	34.43	3770	3795	3650	4975	2685	3830	3715.89	0.75	-21911	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1201	-27.30	1.87	12	2.76	-137.00	1999.00	5810	20240220	-35.63	2705	20240805	38.26	5810	-35.63	20240220	2705	38.26	20240805	5810	-35.63	20240220	2705	38.26	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
109	20241014	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	-85	5	-2.22	3087336695	831104	32.24	3770	3795	3650	4975	2685	3830	3714.67	0.75	-23987	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1203	-27.34	1.87	12	2.59	-137.00	1999.00	5810	20240220	-35.54	2705	20240805	38.45	5810	-35.54	20240220	2705	38.45	20240805	5810	-35.54	20240220	2705	38.45	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
110	20241014	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-95	5	-2.48	2780694465	749071	29.06	3770	3795	3650	4975	2685	3830	3712.11	0.75	-27200	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1199	-27.26	1.87	12	2.33	-137.00	1999.00	5810	20240220	-35.71	2705	20240805	38.08	5810	-35.71	20240220	2705	38.08	20240805	5810	-35.71	20240220	2705	38.08	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
111	20241014	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	-120	5	-3.13	2168840595	583261	22.63	3770	3795	3650	4975	2685	3830	3718.38	0.75	-31946	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1191	-27.08	1.86	12	1.82	-137.00	1999.00	5810	20240220	-36.14	2705	20240805	37.15	5810	-36.14	20240220	2705	37.15	20240805	5810	-36.14	20240220	2705	37.15	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
112	20241014	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	-105	5	-2.74	693003745	184494	7.16	3770	3795	3720	4975	2685	3830	3756.04	0.75	-13427	4233	4031	3893	3691	3553	3962	3622	161	1145	500	2370	5	1	32110082	1196	-27.19	1.86	12	0.57	-137.00	1999.00	5810	20240220	-35.89	2705	20240805	37.71	5810	-35.89	20240220	2705	37.71	20240805	5810	-35.89	20240220	2705	37.71	20240805	3.62	N	039860	500	160 억	241296	N	N	0	N	N
113	20241011	160437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	-245	5	-6.01	9922598985	2533905	11.84	4090	4095	3755	5290	2855	4075	3915.53	0.53	23653	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1230	-27.96	1.92	12	7.89	-137.00	1999.00	5810	20240220	-34.08	2705	20240805	41.59	5810	-34.08	20240220	2705	41.59	20240805	5810	-34.08	20240220	2705	41.59	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
114	20241011	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	-245	5	-6.01	9262201685	2361875	11.03	4090	4095	3755	5290	2855	4075	3920.94	0.53	5626	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1230	-27.96	1.92	12	7.36	-137.00	1999.00	5810	20240220	-34.08	2705	20240805	41.59	5810	-34.08	20240220	2705	41.59	20240805	5810	-34.08	20240220	2705	41.59	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
115	20241011	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3760	-315	5	-7.73	8438823915	2145998	10.03	4090	4095	3755	5290	2855	4075	3931.74	0.53	-10979	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1207	-27.45	1.88	12	6.68	-137.00	1999.00	5810	20240220	-35.28	2705	20240805	39.00	5810	-35.28	20240220	2705	39.00	20240805	5810	-35.28	20240220	2705	39.00	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
116	20241011	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3810	-265	5	-6.50	7647349415	1937750	9.05	4090	4095	3800	5290	2855	4075	3945.89	0.53	9229	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1223	-27.81	1.91	12	6.03	-137.00	1999.00	5810	20240220	-34.42	2705	20240805	40.85	5810	-34.42	20240220	2705	40.85	20240805	5810	-34.42	20240220	2705	40.85	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
117	20241011	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3825	-250	5	-6.13	7150989330	1807780	8.45	4090	4095	3810	5290	2855	4075	3955.06	0.53	15389	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1228	-27.92	1.91	12	5.63	-137.00	1999.00	5810	20240220	-34.17	2705	20240805	41.40	5810	-34.17	20240220	2705	41.40	20240805	5810	-34.17	20240220	2705	41.40	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
118	20241011	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3875	-200	5	-4.91	6311810350	1589232	7.42	4090	4095	3850	5290	2855	4075	3971.00	0.53	35144	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1244	-28.28	1.94	12	4.95	-137.00	1999.00	5810	20240220	-33.30	2705	20240805	43.25	5810	-33.30	20240220	2705	43.25	20240805	5810	-33.30	20240220	2705	43.25	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
119	20241011	100448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-165	5	-4.05	4941456140	1236716	5.78	4090	4095	3900	5290	2855	4075	3995.03	0.53	54036	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1256	-28.54	1.96	12	3.85	-137.00	1999.00	5810	20240220	-32.70	2705	20240805	44.55	5810	-32.70	20240220	2705	44.55	20240805	5810	-32.70	20240220	2705	44.55	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
120	20241011	090443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4080	5	2	0.12	1362204610	334519	1.56	4090	4095	4035	5290	2855	4075	4072.05	0.53	-1300	4821	4447	3896	3522	2971	4635	3710	161	1215	500	2520	5	1	32110082	1310	-29.78	2.04	12	1.04	-137.00	1999.00	5810	20240220	-29.78	2705	20240805	50.83	5810	-29.78	20240220	2705	50.83	20240805	5810	-29.78	20240220	2705	50.83	20240805	3.09	N	039860	500	160 억	169957	N	N	0	N	N
121	20241010	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4075	700	2	20.74	84867547905	21243527	161.05	3350	4270	3345	4385	2365	3375	3994.87	0.62	74749	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1308	-29.74	2.04	12	66.16	-137.00	1999.00	5810	20240220	-29.86	2705	20240805	50.65	5810	-29.86	20240220	2705	50.65	20240805	5810	-29.86	20240220	2705	50.65	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
122	20241010	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	670	2	19.85	81856915940	20499613	155.42	3350	4270	3345	4385	2365	3375	3993.10	0.62	22349	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1299	-29.53	2.02	12	63.84	-137.00	1999.00	5810	20240220	-30.38	2705	20240805	49.54	5810	-30.38	20240220	2705	49.54	20240805	5810	-30.38	20240220	2705	49.54	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
123	20241010	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4135	760	2	22.52	71846504700	18074259	137.03	3350	4270	3345	4385	2365	3375	3975.08	0.62	50965	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1328	-30.18	2.07	12	56.29	-137.00	1999.00	5810	20240220	-28.83	2705	20240805	52.87	5810	-28.83	20240220	2705	52.87	20240805	5810	-28.83	20240220	2705	52.87	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
124	20241010	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4225	850	2	25.19	64641108155	16357221	124.01	3350	4270	3345	4385	2365	3375	3951.84	0.62	38103	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1357	-30.84	2.11	12	50.94	-137.00	1999.00	5810	20240220	-27.28	2705	20240805	56.19	5810	-27.28	20240220	2705	56.19	20240805	5810	-27.28	20240220	2705	56.19	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
125	20241010	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4170	795	2	23.56	53326534920	13632978	103.36	3350	4200	3345	4385	2365	3375	3911.59	0.62	-89315	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1339	-30.44	2.09	12	42.46	-137.00	1999.00	5810	20240220	-28.23	2705	20240805	54.16	5810	-28.23	20240220	2705	54.16	20240805	5810	-28.23	20240220	2705	54.16	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
126	20241010	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3960	585	2	17.33	30875299360	8122052	61.58	3350	4030	3345	4385	2365	3375	3801.42	0.62	-85449	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1272	-28.91	1.98	12	25.29	-137.00	1999.00	5810	20240220	-31.84	2705	20240805	46.40	5810	-31.84	20240220	2705	46.40	20240805	5810	-31.84	20240220	2705	46.40	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
127	20241010	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3475	100	2	2.96	3222201125	926040	7.02	3350	3565	3345	4385	2365	3375	3479.56	0.62	-27277	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1116	-25.36	1.74	12	2.88	-137.00	1999.00	5810	20240220	-40.19	2705	20240805	28.47	5810	-40.19	20240220	2705	28.47	20240805	5810	-40.19	20240220	2705	28.47	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
128	20241010	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	45	2	1.33	741808530	216854	1.64	3350	3515	3345	4385	2365	3375	3420.79	0.62	15162	4165	3770	3450	3055	2735	3967	3252	161	1010	500	2090	5	1	32110082	1098	-24.96	1.71	12	0.68	-137.00	1999.00	5810	20240220	-41.14	2705	20240805	26.43	5810	-41.14	20240220	2705	26.43	20240805	5810	-41.14	20240220	2705	26.43	20240805	3.08	N	039860	500	160 억	200129	N	N	0	N	N
129	20241008	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3375	195	2	6.13	47411609415	13123923	35781.46	3130	3845	3130	4130	2230	3180	3612.81	1.05	-138677	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1084	-24.64	1.69	12	40.87	-137.00	1999.00	5810	20240220	-41.91	2705	20240805	24.77	5810	-41.91	20240220	2705	24.77	20240805	5810	-41.91	20240220	2705	24.77	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
130	20241008	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3415	235	2	7.39	46598581520	12884101	35127.60	3130	3845	3130	4130	2230	3180	3616.75	1.05	-157990	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1097	-24.93	1.71	12	40.12	-137.00	1999.00	5810	20240220	-41.22	2705	20240805	26.25	5810	-41.22	20240220	2705	26.25	20240805	5810	-41.22	20240220	2705	26.25	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
131	20241008	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	260	2	8.18	37736129125	10376580	28291.02	3130	3845	3130	4130	2230	3180	3636.67	1.05	-192056	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1105	-25.11	1.72	12	32.32	-137.00	1999.00	5810	20240220	-40.79	2705	20240805	27.17	5810	-40.79	20240220	2705	27.17	20240805	5810	-40.79	20240220	2705	27.17	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
132	20241008	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3500	320	2	10.06	36404618750	9989797	27236.48	3130	3845	3130	4130	2230	3180	3644.18	1.05	-196163	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1124	-25.55	1.75	12	31.11	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	5810	-39.76	20240220	2705	29.39	20240805	5810	-39.76	20240220	2705	29.39	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
133	20241008	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3550	370	2	11.64	34516161515	9453561	25774.47	3130	3845	3130	4130	2230	3180	3651.13	1.05	-195716	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1140	-25.91	1.78	12	29.44	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	5810	-38.90	20240220	2705	31.24	20240805	5810	-38.90	20240220	2705	31.24	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
134	20241008	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	500	2	15.72	29993473510	8199408	22355.11	3130	3845	3130	4130	2230	3180	3658.01	1.05	-184910	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1182	-26.86	1.84	12	25.54	-137.00	1999.00	5810	20240220	-36.66	2705	20240805	36.04	5810	-36.66	20240220	2705	36.04	20240805	5810	-36.66	20240220	2705	36.04	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
135	20241008	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	480	2	15.09	10647274935	2972749	8104.99	3130	3755	3130	4130	2230	3180	3581.64	1.05	-149861	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1175	-26.72	1.83	12	9.26	-137.00	1999.00	5810	20240220	-37.01	2705	20240805	35.30	5810	-37.01	20240220	2705	35.30	20240805	5810	-37.01	20240220	2705	35.30	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
136	20241008	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-15	5	-0.47	19822805	6320	17.23	3130	3165	3130	4130	2230	3180	3135.82	1.05	1249	3223	3201	3173	3151	3123	3212	3162	161	950	500	1970	5	1	32110082	1016	-23.10	1.58	12	0.02	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.08	N	039860	500	160 억	337661	N	N	0	N	N
137	20241007	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	-10	5	-0.31	111008710	34948	116.90	3170	3195	3145	4145	2235	3190	3176.28	1.06	-2379	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.11	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
138	20241007	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3190	0	3	0.00	103852095	32698	109.38	3170	3195	3145	4145	2235	3190	3176.09	1.06	-2665	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1024	-23.28	1.60	12	0.10	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
139	20241007	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	-10	5	-0.31	77096965	24279	81.21	3170	3195	3145	4145	2235	3190	3175.45	1.06	-3218	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1021	-23.21	1.59	12	0.08	-137.00	1999.00	5810	20240220	-45.27	2705	20240805	17.56	5810	-45.27	20240220	2705	17.56	20240805	5810	-45.27	20240220	2705	17.56	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
140	20241007	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3195	5	2	0.16	72943640	22975	76.85	3170	3195	3145	4145	2235	3190	3174.91	1.06	-3367	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1026	-23.32	1.60	12	0.07	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
141	20241007	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3195	5	2	0.16	39565450	12498	41.81	3170	3195	3145	4145	2235	3190	3165.72	1.06	552	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1026	-23.32	1.60	12	0.04	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
142	20241007	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3190	0	3	0.00	33597145	10622	35.53	3170	3195	3145	4145	2235	3190	3162.95	1.06	705	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1024	-23.28	1.60	12	0.03	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
143	20241007	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3165	-25	5	-0.78	16258705	5152	17.23	3170	3180	3145	4145	2235	3190	3155.73	1.06	639	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1016	-23.10	1.58	12	0.02	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
144	20241007	090416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3145	-45	5	-1.41	4412365	1397	4.67	3170	3180	3145	4145	2235	3190	3158.21	1.06	-198	3253	3221	3188	3156	3123	3237	3172	161	955	500	1970	5	1	32110082	1010	-22.96	1.57	12	0.00	-137.00	1999.00	5810	20240220	-45.87	2705	20240805	16.27	5810	-45.87	20240220	2705	16.27	20240805	5810	-45.87	20240220	2705	16.27	20240805	3.11	N	039860	500	160 억	340041	N	N	0	N	N
145	20241004	160422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3190	15	2	0.47	93995040	29492	50.66	3175	3220	3155	4125	2225	3175	3187.14	1.05	3490	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1024	-23.28	1.60	12	0.09	-137.00	1999.00	5810	20240220	-45.09	2705	20240805	17.93	5810	-45.09	20240220	2705	17.93	20240805	5810	-45.09	20240220	2705	17.93	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
146	20241004	150425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3185	10	2	0.31	91564715	28729	49.34	3175	3220	3155	4125	2225	3175	3187.19	1.05	3788	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1023	-23.25	1.59	12	0.09	-137.00	1999.00	5810	20240220	-45.18	2705	20240805	17.74	5810	-45.18	20240220	2705	17.74	20240805	5810	-45.18	20240220	2705	17.74	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
147	20241004	140426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3165	-10	5	-0.31	78951525	24754	42.52	3175	3220	3155	4125	2225	3175	3189.45	1.05	4445	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1016	-23.10	1.58	12	0.08	-137.00	1999.00	5810	20240220	-45.52	2705	20240805	17.01	5810	-45.52	20240220	2705	17.01	20240805	5810	-45.52	20240220	2705	17.01	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
148	20241004	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	0	3	0.00	61779055	19333	33.21	3175	3220	3155	4125	2225	3175	3195.52	1.05	3445	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1019	-23.18	1.59	12	0.06	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
149	20241004	120424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3200	25	2	0.79	54544145	17067	29.31	3175	3220	3155	4125	2225	3175	3195.88	1.05	4041	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1028	-23.36	1.60	12	0.05	-137.00	1999.00	5810	20240220	-44.92	2705	20240805	18.30	5810	-44.92	20240220	2705	18.30	20240805	5810	-44.92	20240220	2705	18.30	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
150	20241004	110424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3220	45	2	1.42	46528525	14565	25.02	3175	3220	3155	4125	2225	3175	3194.54	1.05	4528	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1034	-23.50	1.61	12	0.05	-137.00	1999.00	5810	20240220	-44.58	2705	20240805	19.04	5810	-44.58	20240220	2705	19.04	20240805	5810	-44.58	20240220	2705	19.04	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
151	20241004	100420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	40	2	1.26	35582180	11158	19.16	3175	3215	3155	4125	2225	3175	3188.94	1.05	4678	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1032	-23.47	1.61	12	0.03	-137.00	1999.00	5810	20240220	-44.66	2705	20240805	18.85	5810	-44.66	20240220	2705	18.85	20240805	5810	-44.66	20240220	2705	18.85	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
152	20241004	090421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	-5	5	-0.16	725435	229	0.39	3175	3175	3155	4125	2225	3175	3167.84	1.05	-204	3245	3210	3160	3125	3075	3227	3142	161	950	500	1960	5	1	32110082	1018	-23.14	1.59	12	0.00	-137.00	1999.00	5810	20240220	-45.44	2705	20240805	17.19	5810	-45.44	20240220	2705	17.19	20240805	5810	-45.44	20240220	2705	17.19	20240805	3.12	N	039860	500	160 억	336551	N	N	0	N	N
153	20241002	160420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	0	3	0.00	180428535	57274	67.71	3140	3195	3110	4125	2225	3175	3150.22	1.05	-1017	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1019	-23.18	1.59	12	0.18	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
154	20241002	150427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3160	-15	5	-0.47	163393265	51883	61.34	3140	3195	3110	4125	2225	3175	3149.26	1.05	-421	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1015	-23.07	1.58	12	0.16	-137.00	1999.00	5810	20240220	-45.61	2705	20240805	16.82	5810	-45.61	20240220	2705	16.82	20240805	5810	-45.61	20240220	2705	16.82	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
155	20241002	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	0	3	0.00	149478970	47485	56.14	3140	3195	3110	4125	2225	3175	3147.92	1.05	-828	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1019	-23.18	1.59	12	0.15	-137.00	1999.00	5810	20240220	-45.35	2705	20240805	17.38	5810	-45.35	20240220	2705	17.38	20240805	5810	-45.35	20240220	2705	17.38	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
156	20241002	130423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3195	20	2	0.63	128539695	40899	48.35	3140	3195	3110	4125	2225	3175	3142.86	1.05	66	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1026	-23.32	1.60	12	0.13	-137.00	1999.00	5810	20240220	-45.01	2705	20240805	18.11	5810	-45.01	20240220	2705	18.11	20240805	5810	-45.01	20240220	2705	18.11	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
157	20241002	120419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3155	-20	5	-0.63	105277260	33565	39.68	3140	3170	3110	4125	2225	3175	3136.52	1.05	-3420	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1013	-23.03	1.58	12	0.10	-137.00	1999.00	5810	20240220	-45.70	2705	20240805	16.64	5810	-45.70	20240220	2705	16.64	20240805	5810	-45.70	20240220	2705	16.64	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
158	20241002	110416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3150	-25	5	-0.79	88392800	28215	33.36	3140	3165	3110	4125	2225	3175	3132.83	1.05	-5195	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1011	-22.99	1.58	12	0.09	-137.00	1999.00	5810	20240220	-45.78	2705	20240805	16.45	5810	-45.78	20240220	2705	16.45	20240805	5810	-45.78	20240220	2705	16.45	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
159	20241002	100414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3150	-25	5	-0.79	75007595	23959	28.33	3140	3160	3110	4125	2225	3175	3130.66	1.05	-3384	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1011	-22.99	1.58	12	0.07	-137.00	1999.00	5810	20240220	-45.78	2705	20240805	16.45	5810	-45.78	20240220	2705	16.45	20240805	5810	-45.78	20240220	2705	16.45	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N
160	20241002	090413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3120	-55	5	-1.73	30154470	9623	11.38	3140	3145	3120	4125	2225	3175	3133.58	1.05	-3934	3271	3222	3196	3147	3121	3210	3135	161	950	500	1960	5	1	32110082	1002	-22.77	1.56	12	0.03	-137.00	1999.00	5810	20240220	-46.30	2705	20240805	15.34	5810	-46.30	20240220	2705	15.34	20240805	5810	-46.30	20240220	2705	15.34	20240805	3.12	N	039860	500	160 억	337568	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History