KissMeData/314930/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161238	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	400	2	1.98	101619231550	4712721	391.86	20100	22600	20100	26300	14200	20250	21564.35	2.44	0	-1262	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6146	-625.76	11.40	12	15.83	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.10	N	314930	500	148 억		727411	N	N	2	N	00	N
3	20241031	151300	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20750	500	2	2.47	100147857100	4641467	385.94	20100	22600	20100	26300	14200	20250	21577.61	2.44	0	2540	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6176	-628.79	11.46	12	15.59	-33.00	1811.00	24200	20241011	-14.26	8250	20240417	151.52	24200	-14.26	20241011	8250	151.52	20240417	72000	-71.18	20240115	8250	151.52	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
4	20241031	141256	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20600	350	2	1.73	96982006400	4487847	373.17	20100	22600	20100	26300	14200	20250	21610.81	2.44	0	-26938	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6131	-624.24	11.37	12	15.08	-33.00	1811.00	24200	20241011	-14.88	8250	20240417	149.70	24200	-14.88	20241011	8250	149.70	20240417	72000	-71.39	20240115	8250	149.70	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
5	20241031	131257	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20950	700	2	3.46	92524366400	4273240	355.32	20100	22600	20100	26300	14200	20250	21653.01	2.44	0	-48089	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6236	-634.85	11.57	12	14.36	-33.00	1811.00	24200	20241011	-13.43	8250	20240417	153.94	24200	-13.43	20241011	8250	153.94	20240417	72000	-70.90	20240115	8250	153.94	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
6	20241031	121254	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	800	2	3.95	89766096000	4141739	344.39	20100	22600	20100	26300	14200	20250	21674.54	2.44	0	-53282	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6265	-637.88	11.62	12	13.92	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
7	20241031	111254	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21400	1150	2	5.68	74370637150	3408761	283.44	20100	22600	20100	26300	14200	20250	21818.85	2.44	0	-51433	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6370	-648.48	11.82	12	11.45	-33.00	1811.00	24200	20241011	-11.57	8250	20240417	159.39	24200	-11.57	20241011	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
8	20241031	101255	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	800	2	3.95	7462786600	361989	30.10	20100	21050	20100	26300	14200	20250	20619.06	2.44	0	-28139	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6265	-637.88	11.62	12	1.22	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
9	20241031	091253	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20450	200	2	0.99	1517677400	74613	6.20	20100	20600	20100	26300	14200	20250	20344.38	2.44	0	1001	22083	21166	20683	19766	19283	20925	19525	149	6050	500	12960	50	1	29764103	6087	-619.70	11.29	12	0.25	-33.00	1811.00	24200	20241011	-15.50	8250	20240417	147.88	24200	-15.50	20241011	8250	147.88	20240417	72000	-71.60	20240115	8250	147.88	20240417	4.10	N	314930	500	148 억		727411	N	N	95	N	00	N
10	20241030	161249	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20250	-350	5	-1.70	24930058150	1195853	122.45	21250	21600	20200	26750	14450	20600	20847.93	2.72	0	-158545	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6027	-613.64	11.18	12	4.02	-33.00	1811.00	24200	20241011	-16.32	8250	20240417	145.45	24200	-16.32	20241011	8250	145.45	20240417	72000	-71.88	20240115	8250	145.45	20240417	4.21	N	314930	500	148 억		810064	N	N	95	N	00	N
11	20241030	151320	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20350	-250	5	-1.21	23915786250	1145734	117.32	21250	21600	20250	26750	14450	20600	20873.83	2.72	0	-169590	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6057	-616.67	11.24	12	3.85	-33.00	1811.00	24200	20241011	-15.91	8250	20240417	146.67	24200	-15.91	20241011	8250	146.67	20240417	72000	-71.74	20240115	8250	146.67	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
12	20241030	141255	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20600	0	3	0.00	21367539150	1021124	104.56	21250	21600	20350	26750	14450	20600	20925.59	2.72	0	-194330	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6131	-624.24	11.37	12	3.43	-33.00	1811.00	24200	20241011	-14.88	8250	20240417	149.70	24200	-14.88	20241011	8250	149.70	20240417	72000	-71.39	20240115	8250	149.70	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
13	20241030	131303	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	250	2	1.21	20122395950	960837	98.39	21250	21600	20350	26750	14450	20600	20942.66	2.72	0	-198851	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6206	-631.82	11.51	12	3.23	-33.00	1811.00	24200	20241011	-13.84	8250	20240417	152.73	24200	-13.84	20241011	8250	152.73	20240417	72000	-71.04	20240115	8250	152.73	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
14	20241030	121319	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	50	2	0.24	18866804650	900167	92.18	21250	21600	20350	26750	14450	20600	20959.33	2.72	0	-192243	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6146	-625.76	11.40	12	3.02	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
15	20241030	111258	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20500	-100	5	-0.49	17371038100	827791	84.76	21250	21600	20350	26750	14450	20600	20984.94	2.72	0	-175001	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6102	-621.21	11.32	12	2.78	-33.00	1811.00	24200	20241011	-15.29	8250	20240417	148.48	24200	-15.29	20241011	8250	148.48	20240417	72000	-71.53	20240115	8250	148.48	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
16	20241030	101248	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20700	100	2	0.49	6946848800	333556	34.16	21250	21250	20350	26750	14450	20600	20826.82	2.72	0	-97352	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6161	-627.27	11.43	12	1.12	-33.00	1811.00	24200	20241011	-14.46	8250	20240417	150.91	24200	-14.46	20241011	8250	150.91	20240417	72000	-71.25	20240115	8250	150.91	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
17	20241030	091257	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	50	2	0.24	2744993100	132199	13.54	21250	21250	20350	26750	14450	20600	20764.43	2.72	0	-58109	22033	21316	20283	19566	18533	21675	19925	149	6150	500	13180	50	1	29764103	6146	-625.76	11.40	12	0.44	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.21	N	314930	500	148 억		810064	N	N	13	N	00	N
18	20241029	161208	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20600	980	2	4.99	19887879590	970525	137.87	19400	21000	19250	25500	13740	19620	20491.76	2.39	0	48875	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6131	-624.24	11.37	12	3.26	-33.00	1811.00	24200	20241011	-14.88	8250	20240417	149.70	24200	-14.88	20241011	8250	149.70	20240417	72000	-71.39	20240115	8250	149.70	20240417	4.27	N	314930	500	148 억		711232	N	N	13	N	00	N
19	20241029	151227	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	1030	2	5.25	19356886540	944765	134.21	19400	21000	19250	25500	13740	19620	20488.66	2.39	0	48640	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6146	-625.76	11.40	12	3.17	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
20	20241029	141045	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	1030	2	5.25	17327700840	846657	120.27	19400	21000	19250	25500	13740	19620	20466.12	2.39	0	50358	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6146	-625.76	11.40	12	2.84	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
21	20241029	131217	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20550	930	2	4.74	16256399790	794487	112.86	19400	21000	19250	25500	13740	19620	20461.61	2.39	0	50526	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6117	-622.73	11.35	12	2.67	-33.00	1811.00	24200	20241011	-15.08	8250	20240417	149.09	24200	-15.08	20241011	8250	149.09	20240417	72000	-71.46	20240115	8250	149.09	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
22	20241029	121218	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20500	880	2	4.49	13371088990	655298	93.09	19400	21000	19250	25500	13740	19620	20404.71	2.39	0	33814	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6102	-621.21	11.32	12	2.20	-33.00	1811.00	24200	20241011	-15.29	8250	20240417	148.48	24200	-15.29	20241011	8250	148.48	20240417	72000	-71.53	20240115	8250	148.48	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
23	20241029	111240	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20700	1080	2	5.50	12010353940	589373	83.72	19400	21000	19250	25500	13740	19620	20378.31	2.39	0	40147	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6161	-627.27	11.43	12	1.98	-33.00	1811.00	24200	20241011	-14.46	8250	20240417	150.91	24200	-14.46	20241011	8250	150.91	20240417	72000	-71.25	20240115	8250	150.91	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
24	20241029	101214	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20800	1180	2	6.01	8858688640	436221	61.97	19400	21000	19250	25500	13740	19620	20307.95	2.39	0	-525	20480	20050	19520	19090	18560	20265	19305	149	5880	500	12550	50	1	29764103	6191	-630.30	11.49	12	1.47	-33.00	1811.00	24200	20241011	-14.05	8250	20240417	152.12	24200	-14.05	20241011	8250	152.12	20240417	72000	-71.11	20240115	8250	152.12	20240417	4.27	N	314930	500	148 억		711232	N	N	55	N	00	N
25	20241028	161204	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19620	820	2	4.36	13677430200	699535	112.10	18990	19950	18990	24400	13160	18800	19553.05	2.30	0	-30637	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5840	-594.55	10.83	12	2.35	-33.00	1811.00	24200	20241011	-18.93	8250	20240417	137.82	24200	-18.93	20241011	8250	137.82	20240417	72000	-72.75	20240115	8250	137.82	20240417	4.28	N	314930	500	148 억		685802	N	N	55	N	00	N
26	20241028	151213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19580	780	2	4.15	13450322730	687947	110.24	18990	19950	18990	24400	13160	18800	19552.31	2.30	0	-30237	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5828	-593.33	10.81	12	2.31	-33.00	1811.00	24200	20241011	-19.09	8250	20240417	137.33	24200	-19.09	20241011	8250	137.33	20240417	72000	-72.81	20240115	8250	137.33	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
27	20241028	141215	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19500	700	2	3.72	12351149090	631845	101.25	18990	19950	18990	24400	13160	18800	19548.74	2.30	0	-35251	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5804	-590.91	10.77	12	2.12	-33.00	1811.00	24200	20241011	-19.42	8250	20240417	136.36	24200	-19.42	20241011	8250	136.36	20240417	72000	-72.92	20240115	8250	136.36	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
28	20241028	131209	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19320	520	2	2.77	11241738000	574714	92.10	18990	19950	18990	24400	13160	18800	19561.68	2.30	0	-24164	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5750	-585.45	10.67	12	1.93	-33.00	1811.00	24200	20241011	-20.17	8250	20240417	134.18	24200	-20.17	20241011	8250	134.18	20240417	72000	-73.17	20240115	8250	134.18	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
29	20241028	121210	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19260	460	2	2.45	10031673580	512476	82.12	18990	19950	18990	24400	13160	18800	19576.18	2.30	0	-35395	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5733	-583.64	10.64	12	1.72	-33.00	1811.00	24200	20241011	-20.41	8250	20240417	133.45	24200	-20.41	20241011	8250	133.45	20240417	72000	-73.25	20240115	8250	133.45	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
30	20241028	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19380	580	2	3.09	9101272960	464110	74.37	18990	19950	18990	24400	13160	18800	19611.62	2.30	0	-37796	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5768	-587.27	10.70	12	1.56	-33.00	1811.00	24200	20241011	-19.92	8250	20240417	134.91	24200	-19.92	20241011	8250	134.91	20240417	72000	-73.08	20240115	8250	134.91	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
31	20241028	101156	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19420	620	2	3.30	7787083630	396518	63.54	18990	19950	18990	24400	13160	18800	19640.43	2.30	0	-33083	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5780	-588.48	10.72	12	1.33	-33.00	1811.00	24200	20241011	-19.75	8250	20240417	135.39	24200	-19.75	20241011	8250	135.39	20240417	72000	-73.03	20240115	8250	135.39	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
32	20241028	091205	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19670	870	2	4.63	3997767780	203330	32.58	18990	19950	18990	24400	13160	18800	19665.03	2.30	0	7554	19873	19336	19003	18466	18133	19170	18300	149	5600	500	12030	10	1	29764103	5855	-596.06	10.86	12	0.68	-33.00	1811.00	24200	20241011	-18.72	8250	20240417	138.42	24200	-18.72	20241011	8250	138.42	20240417	72000	-72.68	20240115	8250	138.42	20240417	4.28	N	314930	500	148 억		685802	N	N	254	N	00	N
33	20241025	161206	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18800	0	3	0.00	11803127720	617850	105.70	18850	19540	18670	24400	13160	18800	19104.27	2.28	0	2339	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5596	-569.70	10.38	12	2.08	-33.00	1811.00	24200	20241011	-22.31	8250	20240417	127.88	24200	-22.31	20241011	8250	127.88	20240417	72000	-73.89	20240115	8250	127.88	20240417	4.34	N	314930	500	148 억		679581	N	N	254	N	00	N
34	20241025	151212	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18870	70	2	0.37	11442384370	598686	102.42	18850	19540	18670	24400	13160	18800	19112.51	2.28	0	2514	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5616	-571.82	10.42	12	2.01	-33.00	1811.00	24200	20241011	-22.02	8250	20240417	128.73	24200	-22.02	20241011	8250	128.73	20240417	72000	-73.79	20240115	8250	128.73	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
35	20241025	141209	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18980	180	2	0.96	9678602890	505204	86.43	18850	19540	18670	24400	13160	18800	19157.83	2.28	0	2067	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5649	-575.15	10.48	12	1.70	-33.00	1811.00	24200	20241011	-21.57	8250	20240417	130.06	24200	-21.57	20241011	8250	130.06	20240417	72000	-73.64	20240115	8250	130.06	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
36	20241025	131209	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19130	330	2	1.76	8593800880	448320	76.70	18850	19540	18670	24400	13160	18800	19168.92	2.28	0	1646	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5694	-579.70	10.56	12	1.51	-33.00	1811.00	24200	20241011	-20.95	8250	20240417	131.88	24200	-20.95	20241011	8250	131.88	20240417	72000	-73.43	20240115	8250	131.88	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
37	20241025	121214	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19240	440	2	2.34	7685036020	401121	68.62	18850	19540	18670	24400	13160	18800	19158.92	2.28	0	-7561	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5727	-583.03	10.62	12	1.35	-33.00	1811.00	24200	20241011	-20.50	8250	20240417	133.21	24200	-20.50	20241011	8250	133.21	20240417	72000	-73.28	20240115	8250	133.21	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
38	20241025	111207	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18750	-50	5	-0.27	6819972180	355626	60.84	18850	19540	18670	24400	13160	18800	19177.40	2.28	0	-15847	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5581	-568.18	10.35	12	1.19	-33.00	1811.00	24200	20241011	-22.52	8250	20240417	127.27	24200	-22.52	20241011	8250	127.27	20240417	72000	-73.96	20240115	8250	127.27	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
39	20241025	101207	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19050	250	2	1.33	5312087020	275736	47.17	18850	19540	18830	24400	13160	18800	19265.16	2.28	0	-19018	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5670	-577.27	10.52	12	0.93	-33.00	1811.00	24200	20241011	-21.28	8250	20240417	130.91	24200	-21.28	20241011	8250	130.91	20240417	72000	-73.54	20240115	8250	130.91	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
40	20241025	091211	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19390	590	2	3.14	1790584490	93332	15.97	18850	19490	18830	24400	13160	18800	19185.21	2.28	0	11375	19613	19206	18903	18496	18193	19410	18700	149	5600	500	12030	10	1	29764103	5771	-587.58	10.71	12	0.31	-33.00	1811.00	24200	20241011	-19.88	8250	20240417	135.03	24200	-19.88	20241011	8250	135.03	20240417	72000	-73.07	20240115	8250	135.03	20240417	4.34	N	314930	500	148 억		679581	N	N	315	N	00	N
41	20241024	161145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18800	-300	5	-1.57	10960966440	577391	45.59	18770	19310	18600	24800	13370	19100	18984.03	2.17	0	30627	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5596	-569.70	10.38	12	1.94	-33.00	1811.00	24200	20241011	-22.31	8250	20240417	127.88	24200	-22.31	20241011	8250	127.88	20240417	72000	-73.89	20240115	8250	127.88	20240417	4.37	N	314930	500	148 억		646707	N	N	315	N	00	N
42	20241024	151157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19000	-100	5	-0.52	10429756100	549214	43.37	18770	19310	18600	24800	13370	19100	18990.32	2.17	0	25580	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5655	-575.76	10.49	12	1.85	-33.00	1811.00	24200	20241011	-21.49	8250	20240417	130.30	24200	-21.49	20241011	8250	130.30	20240417	72000	-73.61	20240115	8250	130.30	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
43	20241024	141142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18960	-140	5	-0.73	9321302310	490715	38.75	18770	19310	18600	24800	13370	19100	18995.33	2.17	0	2262	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5643	-574.55	10.47	12	1.65	-33.00	1811.00	24200	20241011	-21.65	8250	20240417	129.82	24200	-21.65	20241011	8250	129.82	20240417	72000	-73.67	20240115	8250	129.82	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
44	20241024	131154	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19100	0	3	0.00	8681584010	457120	36.10	18770	19310	18600	24800	13370	19100	18991.90	2.17	0	5031	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5685	-578.79	10.55	12	1.54	-33.00	1811.00	24200	20241011	-21.07	8250	20240417	131.52	24200	-21.07	20241011	8250	131.52	20240417	72000	-73.47	20240115	8250	131.52	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
45	20241024	121150	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19000	-100	5	-0.52	8141630830	428666	33.85	18770	19310	18600	24800	13370	19100	18992.93	2.17	0	7105	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5655	-575.76	10.49	12	1.44	-33.00	1811.00	24200	20241011	-21.49	8250	20240417	130.30	24200	-21.49	20241011	8250	130.30	20240417	72000	-73.61	20240115	8250	130.30	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
46	20241024	111147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18950	-150	5	-0.79	7280283770	383423	30.28	18770	19310	18600	24800	13370	19100	18987.58	2.17	0	7046	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5640	-574.24	10.46	12	1.29	-33.00	1811.00	24200	20241011	-21.69	8250	20240417	129.70	24200	-21.69	20241011	8250	129.70	20240417	72000	-73.68	20240115	8250	129.70	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
47	20241024	101042	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19110	10	2	0.05	5820250660	306859	24.23	18770	19310	18600	24800	13370	19100	18967.15	2.17	0	6649	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5688	-579.09	10.55	12	1.03	-33.00	1811.00	24200	20241011	-21.03	8250	20240417	131.64	24200	-21.03	20241011	8250	131.64	20240417	72000	-73.46	20240115	8250	131.64	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
48	20241024	091221	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18740	-360	5	-1.88	2090338550	111546	8.81	18770	18980	18600	24800	13370	19100	18739.43	2.17	0	-3874	20733	19916	19433	18616	18133	19675	18375	149	5700	500	12220	10	1	29764103	5578	-567.88	10.35	12	0.37	-33.00	1811.00	24200	20241011	-22.56	8250	20240417	127.15	24200	-22.56	20241011	8250	127.15	20240417	72000	-73.97	20240115	8250	127.15	20240417	4.37	N	314930	500	148 억		646707	N	N	294	N	00	N
49	20241023	161153	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19100	-1150	5	-5.68	24153352920	1248024	168.78	20000	20250	18950	26300	14200	20250	19353.82	2.08	0	-26122	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5685	-578.79	10.55	12	4.19	-33.00	1811.00	24200	20241011	-21.07	8250	20240417	131.52	24200	-21.07	20241011	8250	131.52	20240417	72000	-73.47	20240115	8250	131.52	20240417	4.35	N	314930	500	148 억		618678	N	N	294	N	00	N
50	20241023	151216	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19220	-1030	5	-5.09	23369083810	1207060	163.24	20000	20250	18950	26300	14200	20250	19360.33	2.08	0	-36564	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5721	-582.42	10.61	12	4.06	-33.00	1811.00	24200	20241011	-20.58	8250	20240417	132.97	24200	-20.58	20241011	8250	132.97	20240417	72000	-73.31	20240115	8250	132.97	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
51	20241023	141223	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19040	-1210	5	-5.98	20244376650	1045137	141.34	20000	20250	18950	26300	14200	20250	19370.07	2.08	0	-31827	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5667	-576.97	10.51	12	3.51	-33.00	1811.00	24200	20241011	-21.32	8250	20240417	130.79	24200	-21.32	20241011	8250	130.79	20240417	72000	-73.56	20240115	8250	130.79	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
52	20241023	131203	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19110	-1140	5	-5.63	17928055190	923423	124.88	20000	20250	19030	26300	14200	20250	19414.78	2.08	0	-46423	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5688	-579.09	10.55	12	3.10	-33.00	1811.00	24200	20241011	-21.03	8250	20240417	131.64	24200	-21.03	20241011	8250	131.64	20240417	72000	-73.46	20240115	8250	131.64	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
53	20241023	121159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19340	-910	5	-4.49	15683149970	806133	109.02	20000	20250	19100	26300	14200	20250	19454.79	2.08	0	-53280	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5756	-586.06	10.68	12	2.71	-33.00	1811.00	24200	20241011	-20.08	8250	20240417	134.42	24200	-20.08	20241011	8250	134.42	20240417	72000	-73.14	20240115	8250	134.42	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
54	20241023	111152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19240	-1010	5	-4.99	14557312670	747710	101.12	20000	20250	19100	26300	14200	20250	19469.20	2.08	0	-49667	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5727	-583.03	10.62	12	2.51	-33.00	1811.00	24200	20241011	-20.50	8250	20240417	133.21	24200	-20.50	20241011	8250	133.21	20240417	72000	-73.28	20240115	8250	133.21	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
55	20241023	101156	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19340	-910	5	-4.49	11029319910	563961	76.27	20000	20250	19190	26300	14200	20250	19556.88	2.08	0	-29359	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5756	-586.06	10.68	12	1.89	-33.00	1811.00	24200	20241011	-20.08	8250	20240417	134.42	24200	-20.08	20241011	8250	134.42	20240417	72000	-73.14	20240115	8250	134.42	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
56	20241023	091157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19530	-720	5	-3.56	3665982120	184834	25.00	20000	20250	19250	26300	14200	20250	19833.91	2.08	0	-26232	21816	21032	20566	19782	19316	20800	19550	149	6050	500	12960	10	1	29764103	5813	-591.82	10.78	12	0.62	-33.00	1811.00	24200	20241011	-19.30	8250	20240417	136.73	24200	-19.30	20241011	8250	136.73	20240417	72000	-72.88	20240115	8250	136.73	20240417	4.35	N	314930	500	148 억		618678	N	N	145	N	00	N
57	20241022	161143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20250	-800	5	-3.80	14812519450	720102	112.72	20950	21350	20100	27350	14750	21050	20570.60	2.16	0	-49905	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6027	-613.64	11.18	12	2.42	-33.00	1811.00	24200	20241011	-16.32	8250	20240417	145.45	24200	-16.32	20241011	8250	145.45	20240417	72000	-71.88	20240115	8250	145.45	20240417	4.35	N	314930	500	148 억		642633	N	N	145	N	00	N
58	20241022	151157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20250	-800	5	-3.80	14334495400	696492	109.03	20950	21350	20100	27350	14750	21050	20580.85	2.16	0	-54279	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6027	-613.64	11.18	12	2.34	-33.00	1811.00	24200	20241011	-16.32	8250	20240417	145.45	24200	-16.32	20241011	8250	145.45	20240417	72000	-71.88	20240115	8250	145.45	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
59	20241022	141157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20300	-750	5	-3.56	12648030200	613180	95.99	20950	21350	20100	27350	14750	21050	20626.80	2.16	0	-66451	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6042	-615.15	11.21	12	2.06	-33.00	1811.00	24200	20241011	-16.12	8250	20240417	146.06	24200	-16.12	20241011	8250	146.06	20240417	72000	-71.81	20240115	8250	146.06	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
60	20241022	131158	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20450	-600	5	-2.85	11506027350	557422	87.26	20950	21350	20100	27350	14750	21050	20641.35	2.16	0	-75101	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6087	-619.70	11.29	12	1.87	-33.00	1811.00	24200	20241011	-15.50	8250	20240417	147.88	24200	-15.50	20241011	8250	147.88	20240417	72000	-71.60	20240115	8250	147.88	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
61	20241022	121153	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20450	-600	5	-2.85	8745075350	421152	65.93	20950	21350	20250	27350	14750	21050	20764.51	2.16	0	-61688	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6087	-619.70	11.29	12	1.41	-33.00	1811.00	24200	20241011	-15.50	8250	20240417	147.88	24200	-15.50	20241011	8250	147.88	20240417	72000	-71.60	20240115	8250	147.88	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
62	20241022	111149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20550	-500	5	-2.38	8018248250	385599	60.36	20950	21350	20250	27350	14750	21050	20794.13	2.16	0	-54760	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6117	-622.73	11.35	12	1.30	-33.00	1811.00	24200	20241011	-15.08	8250	20240417	149.09	24200	-15.08	20241011	8250	149.09	20240417	72000	-71.46	20240115	8250	149.09	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
63	20241022	101152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20500	-550	5	-2.61	6047158750	289242	45.28	20950	21350	20400	27350	14750	21050	20906.81	2.16	0	-47010	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6102	-621.21	11.32	12	0.97	-33.00	1811.00	24200	20241011	-15.29	8250	20240417	148.48	24200	-15.29	20241011	8250	148.48	20240417	72000	-71.53	20240115	8250	148.48	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
64	20241022	091150	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	0	3	0.00	1023887850	49032	7.68	20950	21100	20700	27350	14750	21050	20881.31	2.16	0	-4085	22116	21582	20966	20432	19816	21850	20700	149	6300	500	13470	50	1	29764103	6265	-637.88	11.62	12	0.16	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.35	N	314930	500	148 억		642633	N	N	1276	N	00	N
65	20241021	161138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	200	2	0.96	13161072300	626018	53.29	20800	21500	20350	27100	14600	20850	21023.69	2.22	0	-2888	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6265	-637.88	11.62	12	2.10	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.11	N	314930	500	148 억		661436	N	N	1276	N	00	N
66	20241021	151146	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	200	2	0.96	12327984750	586358	49.92	20800	21500	20350	27100	14600	20850	21025.13	2.22	0	-2965	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6265	-637.88	11.62	12	1.97	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
67	20241021	141150	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21100	250	2	1.20	8373019350	400353	34.08	20800	21300	20350	27100	14600	20850	20914.34	2.22	0	-5760	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6280	-639.39	11.65	12	1.35	-33.00	1811.00	24200	20241011	-12.81	8250	20240417	155.76	24200	-12.81	20241011	8250	155.76	20240417	72000	-70.69	20240115	8250	155.76	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
68	20241021	131146	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21100	250	2	1.20	7671713050	367015	31.25	20800	21300	20350	27100	14600	20850	20903.22	2.22	0	-4326	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6280	-639.39	11.65	12	1.23	-33.00	1811.00	24200	20241011	-12.81	8250	20240417	155.76	24200	-12.81	20241011	8250	155.76	20240417	72000	-70.69	20240115	8250	155.76	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
69	20241021	121145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	200	2	0.96	6543803600	313578	26.70	20800	21300	20350	27100	14600	20850	20868.27	2.22	0	433	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6265	-637.88	11.62	12	1.05	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
70	20241021	111139	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20950	100	2	0.48	5151319400	247584	21.08	20800	21200	20350	27100	14600	20850	20806.08	2.22	0	-3439	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6236	-634.85	11.57	12	0.83	-33.00	1811.00	24200	20241011	-13.43	8250	20240417	153.94	24200	-13.43	20241011	8250	153.94	20240417	72000	-70.90	20240115	8250	153.94	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
71	20241021	101144	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20900	50	2	0.24	3572128850	172375	14.67	20800	21000	20350	27100	14600	20850	20721.86	2.22	0	-18918	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6221	-633.33	11.54	12	0.58	-33.00	1811.00	24200	20241011	-13.64	8250	20240417	153.33	24200	-13.64	20241011	8250	153.33	20240417	72000	-70.97	20240115	8250	153.33	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
72	20241021	091141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20650	-200	5	-0.96	1654312700	80290	6.84	20800	20800	20350	27100	14600	20850	20599.40	2.22	0	-10379	22683	21766	21133	20216	19583	21450	19900	149	6250	500	13340	50	1	29764103	6146	-625.76	11.40	12	0.27	-33.00	1811.00	24200	20241011	-14.67	8250	20240417	150.30	24200	-14.67	20241011	8250	150.30	20240417	72000	-71.32	20240115	8250	150.30	20240417	4.11	N	314930	500	148 억		661436	N	N	0	N	00	N
73	20241018	161140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-50	5	-0.24	24504372450	1152847	87.46	21700	22050	20500	27150	14650	20900	21256.51	2.34	0	-38530	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6206	-631.82	11.51	12	3.87	-33.00	1811.00	24200	20241011	-13.84	8250	20240417	152.73	24200	-13.84	20241011	8250	152.73	20240417	72000	-71.04	20240115	8250	152.73	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
74	20241018	151208	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-50	5	-0.24	23572482500	1108340	84.08	21700	22050	20500	27150	14650	20900	21268.51	2.34	0	-37426	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6206	-631.82	11.51	12	3.72	-33.00	1811.00	24200	20241011	-13.84	8250	20240417	152.73	24200	-13.84	20241011	8250	152.73	20240417	72000	-71.04	20240115	8250	152.73	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
75	20241018	141209	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20900	0	3	0.00	21994072400	1032843	78.35	21700	22050	20500	27150	14650	20900	21294.96	2.34	0	-21486	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6221	-633.33	11.54	12	3.47	-33.00	1811.00	24200	20241011	-13.64	8250	20240417	153.33	24200	-13.64	20241011	8250	153.33	20240417	72000	-70.97	20240115	8250	153.33	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
76	20241018	131154	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20550	-350	5	-1.67	20434454250	957363	72.63	21700	22050	20550	27150	14650	20900	21344.85	2.34	0	-30130	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6117	-622.73	11.35	12	3.22	-33.00	1811.00	24200	20241011	-15.08	8250	20240417	149.09	24200	-15.08	20241011	8250	149.09	20240417	72000	-71.46	20240115	8250	149.09	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
77	20241018	121207	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-50	5	-0.24	18799238500	878268	66.63	21700	22050	20650	27150	14650	20900	21405.30	2.34	0	-44529	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6206	-631.82	11.51	12	2.95	-33.00	1811.00	24200	20241011	-13.84	8250	20240417	152.73	24200	-13.84	20241011	8250	152.73	20240417	72000	-71.04	20240115	8250	152.73	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
78	20241018	111202	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20900	0	3	0.00	17323214150	807538	61.26	21700	22050	20650	27150	14650	20900	21452.37	2.34	0	-44073	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6221	-633.33	11.54	12	2.71	-33.00	1811.00	24200	20241011	-13.64	8250	20240417	153.33	24200	-13.64	20241011	8250	153.33	20240417	72000	-70.97	20240115	8250	153.33	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
79	20241018	101149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21000	100	2	0.48	14303228450	662594	50.27	21700	22050	20900	27150	14650	20900	21587.44	2.34	0	-48516	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6250	-636.36	11.60	12	2.23	-33.00	1811.00	24200	20241011	-13.22	8250	20240417	154.55	24200	-13.22	20241011	8250	154.55	20240417	72000	-70.83	20240115	8250	154.55	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
80	20241018	091147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21550	650	2	3.11	8721484950	400688	30.40	21700	22050	21450	27150	14650	20900	21767.79	2.34	0	-30043	22666	21782	21216	20332	19766	21500	20050	149	6250	500	13370	50	1	29764103	6414	-653.03	11.90	12	1.35	-33.00	1811.00	24200	20241011	-10.95	8250	20240417	161.21	24200	-10.95	20241011	8250	161.21	20240417	72000	-70.07	20240115	8250	161.21	20240417	4.12	N	314930	500	148 억		697794	N	N	30	N	00	N
81	20241017	161144	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20900	-1300	5	-5.86	27546044100	1296761	51.34	22100	22100	20650	28850	15550	22200	21243.18	2.71	0	-110341	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6221	-633.33	11.54	12	4.36	-33.00	1811.00	24200	20241011	-13.64	8250	20240417	153.33	24200	-13.64	20241011	8250	153.33	20240417	72000	-70.97	20240115	8250	153.33	20240417	4.10	N	314930	500	148 억		807899	N	N	30	N	00	N
82	20241017	151147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21150	-1050	5	-4.73	26175036200	1231349	48.75	22100	22100	20650	28850	15550	22200	21257.15	2.71	0	-113616	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6295	-640.91	11.68	12	4.14	-33.00	1811.00	24200	20241011	-12.60	8250	20240417	156.36	24200	-12.60	20241011	8250	156.36	20240417	72000	-70.62	20240115	8250	156.36	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
83	20241017	141151	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21250	-950	5	-4.28	22806649300	1071803	42.43	22100	22100	20650	28850	15550	22200	21278.71	2.71	0	-98745	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6325	-643.94	11.73	12	3.60	-33.00	1811.00	24200	20241011	-12.19	8250	20240417	157.58	24200	-12.19	20241011	8250	157.58	20240417	72000	-70.49	20240115	8250	157.58	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
84	20241017	131145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21200	-1000	5	-4.50	21353385700	1003423	39.72	22100	22100	20650	28850	15550	22200	21280.48	2.71	0	-107717	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6310	-642.42	11.71	12	3.37	-33.00	1811.00	24200	20241011	-12.40	8250	20240417	156.97	24200	-12.40	20241011	8250	156.97	20240417	72000	-70.56	20240115	8250	156.97	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
85	20241017	121152	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21450	-750	5	-3.38	19191147000	902188	35.72	22100	22100	20650	28850	15550	22200	21271.71	2.71	0	-121121	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6384	-650.00	11.84	12	3.03	-33.00	1811.00	24200	20241011	-11.36	8250	20240417	160.00	24200	-11.36	20241011	8250	160.00	20240417	72000	-70.21	20240115	8250	160.00	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
86	20241017	111149	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21300	-900	5	-4.05	17747972200	834689	33.04	22100	22100	20650	28850	15550	22200	21262.89	2.71	0	-116469	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6340	-645.45	11.76	12	2.80	-33.00	1811.00	24200	20241011	-11.98	8250	20240417	158.18	24200	-11.98	20241011	8250	158.18	20240417	72000	-70.42	20240115	8250	158.18	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
87	20241017	101147	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21000	-1200	5	-5.41	14883555050	699292	27.68	22100	22100	20650	28850	15550	22200	21283.65	2.71	0	-128226	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6250	-636.36	11.60	12	2.35	-33.00	1811.00	24200	20241011	-13.22	8250	20240417	154.55	24200	-13.22	20241011	8250	154.55	20240417	72000	-70.83	20240115	8250	154.55	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
88	20241017	091139	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21550	-650	5	-2.93	4265411450	196140	7.76	22100	22100	21350	28850	15550	22200	21746.60	2.71	0	-53330	24000	23100	22100	21200	20200	23550	21650	149	6650	500	14200	50	1	29764103	6414	-653.03	11.90	12	0.66	-33.00	1811.00	24200	20241011	-10.95	8250	20240417	161.21	24200	-10.95	20241011	8250	161.21	20240417	72000	-70.07	20240115	8250	161.21	20240417	4.10	N	314930	500	148 억		807899	N	N	0	N	00	N
89	20241016	161133	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	55023412950	2484981	56.12	21950	23000	21100	28850	15550	22200	22142.03	2.87	0	-47597	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6608	-672.73	12.26	12	8.35	-33.00	1811.00	24200	20241011	-8.26	8250	20240417	169.09	24200	-8.26	20241011	8250	169.09	20240417	72000	-69.17	20240115	8250	169.09	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
90	20241016	151140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-350	5	-1.58	53171980700	2400945	54.22	21950	23000	21100	28850	15550	22200	22146.14	2.87	0	-52981	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6503	-662.12	12.07	12	8.07	-33.00	1811.00	24200	20241011	-9.71	8250	20240417	164.85	24200	-9.71	20241011	8250	164.85	20240417	72000	-69.65	20240115	8250	164.85	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
91	20241016	141142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	100	2	0.45	48554680700	2191414	49.49	21950	23000	21100	28850	15550	22200	22156.67	2.87	0	-43831	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6637	-675.76	12.31	12	7.36	-33.00	1811.00	24200	20241011	-7.85	8250	20240417	170.30	24200	-7.85	20241011	8250	170.30	20240417	72000	-69.03	20240115	8250	170.30	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
92	20241016	131136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	300	2	1.35	45459617000	2052940	46.36	21950	23000	21100	28850	15550	22200	22143.51	2.87	0	-55303	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6697	-681.82	12.42	12	6.90	-33.00	1811.00	24200	20241011	-7.02	8250	20240417	172.73	24200	-7.02	20241011	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
93	20241016	121136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22600	400	2	1.80	38862975250	1757953	39.70	21950	23000	21100	28850	15550	22200	22106.65	2.87	0	-79824	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6727	-684.85	12.48	12	5.91	-33.00	1811.00	24200	20241011	-6.61	8250	20240417	173.94	24200	-6.61	20241011	8250	173.94	20240417	72000	-68.61	20240115	8250	173.94	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
94	20241016	111134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-350	5	-1.58	21638420600	994033	22.45	21950	22650	21100	28850	15550	22200	21765.84	2.87	0	-44651	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6503	-662.12	12.07	12	3.34	-33.00	1811.00	24200	20241011	-9.71	8250	20240417	164.85	24200	-9.71	20241011	8250	164.85	20240417	72000	-69.65	20240115	8250	164.85	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
95	20241016	101134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21350	-850	5	-3.83	14508251750	662325	14.96	21950	22650	21350	28850	15550	22200	21902.49	2.87	0	-46454	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6355	-646.97	11.79	12	2.23	-33.00	1811.00	24200	20241011	-11.78	8250	20240417	158.79	24200	-11.78	20241011	8250	158.79	20240417	72000	-70.35	20240115	8250	158.79	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
96	20241016	091138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21800	-400	5	-1.80	6888223800	311295	7.03	21950	22650	21700	28850	15550	22200	22126.30	2.87	0	-20538	24020	23110	21390	20480	18760	23565	20935	149	6650	500	14200	50	1	29764103	6489	-660.61	12.04	12	1.05	-33.00	1811.00	24200	20241011	-9.92	8250	20240417	164.24	24200	-9.92	20241011	8250	164.24	20240417	72000	-69.72	20240115	8250	164.24	20240417	4.08	N	314930	500	148 억		854425	N	N	0	N	00	N
97	20241015	161129	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	1950	2	9.63	92859959700	4336217	213.14	20050	22300	19670	26300	14200	20250	21411.34	2.33	0	166330	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6608	-672.73	12.26	12	14.57	-33.00	1811.00	24200	20241011	-8.26	8250	20240417	169.09	24200	-8.26	20241011	8250	169.09	20240417	72000	-69.17	20240115	8250	169.09	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
98	20241015	151138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22100	1850	2	9.14	88562572800	4142799	203.63	20050	22150	19670	26300	14200	20250	21377.80	2.33	0	186752	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6578	-669.70	12.20	12	13.92	-33.00	1811.00	24200	20241011	-8.68	8250	20240417	167.88	24200	-8.68	20241011	8250	167.88	20240417	72000	-69.31	20240115	8250	167.88	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
99	20241015	141139	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21900	1650	2	8.15	74071387000	3482181	171.16	20050	22000	19670	26300	14200	20250	21271.90	2.33	0	150792	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6518	-663.64	12.09	12	11.70	-33.00	1811.00	24200	20241011	-9.50	8250	20240417	165.45	24200	-9.50	20241011	8250	165.45	20240417	72000	-69.58	20240115	8250	165.45	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
100	20241015	131135	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	1500	2	7.41	63528150500	3000235	147.47	20050	21850	19670	26300	14200	20250	21174.76	2.33	0	110330	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6474	-659.09	12.01	12	10.08	-33.00	1811.00	24200	20241011	-10.12	8250	20240417	163.64	24200	-10.12	20241011	8250	163.64	20240417	72000	-69.79	20240115	8250	163.64	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
101	20241015	121138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	1400	2	6.91	60195480100	2845694	139.87	20050	21850	19670	26300	14200	20250	21153.56	2.33	0	59525	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6444	-656.06	11.95	12	9.56	-33.00	1811.00	24200	20241011	-10.54	8250	20240417	162.42	24200	-10.54	20241011	8250	162.42	20240417	72000	-69.93	20240115	8250	162.42	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
102	20241015	111142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21600	1350	2	6.67	55148854400	2610587	128.32	20050	21850	19670	26300	14200	20250	21125.48	2.33	0	50022	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6429	-654.55	11.93	12	8.77	-33.00	1811.00	24200	20241011	-10.74	8250	20240417	161.82	24200	-10.74	20241011	8250	161.82	20240417	72000	-70.00	20240115	8250	161.82	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
103	20241015	101139	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21700	1450	2	7.16	44272503200	2106494	103.54	20050	21850	19670	26300	14200	20250	21017.59	2.33	0	35520	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	6459	-657.58	11.98	12	7.08	-33.00	1811.00	24200	20241011	-10.33	8250	20240417	163.03	24200	-10.33	20241011	8250	163.03	20240417	72000	-69.86	20240115	8250	163.03	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
104	20241015	091135	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	-200	5	-0.99	4180839580	210265	10.34	20050	20150	19670	26300	14200	20250	19881.57	2.33	0	-26374	21630	20940	20410	19720	19190	20675	19455	149	6050	500	12960	50	1	29764103	5968	-607.58	11.07	12	0.71	-33.00	1811.00	24200	20241011	-17.15	8250	20240417	143.03	24200	-17.15	20241011	8250	143.03	20240417	72000	-72.15	20240115	8250	143.03	20240417	3.55	N	314930	500	148 억		694844	N	N	73	N	00	N
105	20241014	161106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20250	-800	5	-3.80	40344999530	1994193	24.05	20700	21100	19880	27350	14750	21050	20230.80	2.08	0	74242	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	6027	-613.64	11.18	12	6.70	-33.00	1811.00	24200	20241011	-16.32	8250	20240417	145.45	24200	-16.32	20241011	8250	145.45	20240417	72000	-71.88	20240115	8250	145.45	20240417	3.55	N	314930	500	148 억		618673	N	N	73	N	00	N
106	20241014	151121	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20150	-900	5	-4.28	38814042530	1918340	23.13	20700	21100	19880	27350	14750	21050	20232.72	2.08	0	74666	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	5997	-610.61	11.13	12	6.45	-33.00	1811.00	24200	20241011	-16.74	8250	20240417	144.24	24200	-16.74	20241011	8250	144.24	20240417	72000	-72.01	20240115	8250	144.24	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
107	20241014	141120	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20100	-950	5	-4.51	34186664140	1687452	20.35	20700	21100	19880	27350	14750	21050	20258.88	2.08	0	69084	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	5983	-609.09	11.10	12	5.67	-33.00	1811.00	24200	20241011	-16.94	8250	20240417	143.64	24200	-16.94	20241011	8250	143.64	20240417	72000	-72.08	20240115	8250	143.64	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
108	20241014	131118	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	-1050	5	-4.99	32383544150	1597696	19.27	20700	21100	19880	27350	14750	21050	20268.42	2.08	0	72423	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	5953	-606.06	11.04	12	5.37	-33.00	1811.00	24200	20241011	-17.36	8250	20240417	142.42	24200	-17.36	20241011	8250	142.42	20240417	72000	-72.22	20240115	8250	142.42	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
109	20241014	121110	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20150	-900	5	-4.28	30605284590	1508897	18.20	20700	21100	19880	27350	14750	21050	20282.72	2.08	0	66794	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	5997	-610.61	11.13	12	5.07	-33.00	1811.00	24200	20241011	-16.74	8250	20240417	144.24	24200	-16.74	20241011	8250	144.24	20240417	72000	-72.01	20240115	8250	144.24	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
110	20241014	111109	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20100	-950	5	-4.51	28756182390	1417012	17.09	20700	21100	19880	27350	14750	21050	20293.01	2.08	0	76190	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	5983	-609.09	11.10	12	4.76	-33.00	1811.00	24200	20241011	-16.94	8250	20240417	143.64	24200	-16.94	20241011	8250	143.64	20240417	72000	-72.08	20240115	8250	143.64	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
111	20241014	101112	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20300	-750	5	-3.56	25374329030	1248317	15.05	20700	21100	19880	27350	14750	21050	20326.26	2.08	0	113460	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	6042	-615.15	11.21	12	4.19	-33.00	1811.00	24200	20241011	-16.12	8250	20240417	146.06	24200	-16.12	20241011	8250	146.06	20240417	72000	-71.81	20240115	8250	146.06	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
112	20241014	091113	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20700	-350	5	-1.66	6791191750	326988	3.94	20700	21100	20500	27350	14750	21050	20768.09	2.08	0	40200	25250	23150	22100	20000	18950	22625	19475	149	6300	500	13470	50	1	29764103	6161	-627.27	11.43	12	1.10	-33.00	1811.00	24200	20241011	-14.46	8250	20240417	150.91	24200	-14.46	20241011	8250	150.91	20240417	72000	-71.25	20240115	8250	150.91	20240417	3.55	N	314930	500	148 억		618673	N	N	0	N	00	N
113	20241011	161053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	-500	5	-2.32	188002579300	8207165	322.11	22850	24200	21050	28000	15100	21550	22909.77	2.89	0	-230159	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6265	-637.88	11.62	12	27.57	-33.00	1811.00	24200	20241011	-13.02	8250	20240417	155.15	24200	-13.02	20241011	8250	155.15	20240417	72000	-70.76	20240115	8250	155.15	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
114	20241011	151108	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21150	-400	5	-1.86	184087185450	8021919	314.84	22850	24200	21050	28000	15100	21550	22948.06	2.89	0	-293632	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6295	-640.91	11.68	12	26.95	-33.00	1811.00	24200	20241011	-12.60	8250	20240417	156.36	24200	-12.60	20241011	8250	156.36	20240417	72000	-70.62	20240115	8250	156.36	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
115	20241011	141111	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21700	150	2	0.70	173833743950	7540964	295.96	22850	24200	21350	28000	15100	21550	23051.97	2.89	0	-350499	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6459	-657.58	11.98	12	25.34	-33.00	1811.00	24200	20241011	-10.33	8250	20240417	163.03	24200	-10.33	20241011	8250	163.03	20240417	72000	-69.86	20240115	8250	163.03	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
116	20241011	131111	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	200	2	0.93	162764798300	7029221	275.88	22850	24200	21750	28000	15100	21550	23155.50	2.89	0	-388100	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6474	-659.09	12.01	12	23.62	-33.00	1811.00	24200	20241011	-10.12	8250	20240417	163.64	24200	-10.12	20241011	8250	163.64	20240417	72000	-69.79	20240115	8250	163.64	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
117	20241011	121104	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	800	2	3.71	153342576700	6602836	259.14	22850	24200	22100	28000	15100	21550	23223.80	2.89	0	-387749	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6652	-677.27	12.34	12	22.18	-33.00	1811.00	24200	20241011	-7.64	8250	20240417	170.91	24200	-7.64	20241011	8250	170.91	20240417	72000	-68.96	20240115	8250	170.91	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
118	20241011	111106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22250	700	2	3.25	146301204000	6290664	246.89	22850	24200	22100	28000	15100	21550	23256.93	2.89	0	-382505	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6623	-674.24	12.29	12	21.14	-33.00	1811.00	24200	20241011	-8.06	8250	20240417	169.70	24200	-8.06	20241011	8250	169.70	20240417	72000	-69.10	20240115	8250	169.70	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
119	20241011	101115	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	950	2	4.41	136233187150	5842149	229.29	22850	24200	22100	28000	15100	21550	23319.08	2.89	0	-375334	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	6697	-681.82	12.42	12	19.63	-33.00	1811.00	24200	20241011	-7.02	8250	20240417	172.73	24200	-7.02	20241011	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
120	20241011	091110	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	2200	2	10.21	61118045450	2606716	102.31	22850	24150	22550	28000	15100	21550	23446.52	2.89	0	-218864	22916	22232	21566	20882	20216	21900	20550	149	6450	500	13790	50	1	29764103	7069	-719.70	13.11	12	8.76	-33.00	1811.00	24150	20241011	-1.66	8250	20240417	187.88	24150	-1.66	20241011	8250	187.88	20240417	72000	-67.01	20240115	8250	187.88	20240417	3.60	N	314930	500	148 억		861113	N	N	0	N	00	N
121	20241010	161134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21550	-450	5	-2.05	46292728350	2157872	103.96	22000	22250	20900	28600	15400	22000	21450.45	2.36	0	156469	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6414	-653.03	11.90	12	7.25	-33.00	1811.00	23950	20241004	-10.02	8250	20240417	161.21	23950	-10.02	20241004	8250	161.21	20240417	72000	-70.07	20240115	8250	161.21	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
122	20241010	151151	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21400	-600	5	-2.73	42646158850	1988195	95.78	22000	22250	20900	28600	15400	22000	21448.16	2.36	0	195573	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6370	-648.48	11.82	12	6.68	-33.00	1811.00	23950	20241004	-10.65	8250	20240417	159.39	23950	-10.65	20241004	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
123	20241010	141145	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21100	-900	5	-4.09	31009392650	1436804	69.22	22000	22250	21100	28600	15400	22000	21580.60	2.36	0	113800	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6280	-639.39	11.65	12	4.83	-33.00	1811.00	23950	20241004	-11.90	8250	20240417	155.76	23950	-11.90	20241004	8250	155.76	20240417	72000	-70.69	20240115	8250	155.76	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
124	20241010	131142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21350	-650	5	-2.95	27069762200	1251289	60.28	22000	22250	21200	28600	15400	22000	21631.88	2.36	0	80918	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6355	-646.97	11.79	12	4.20	-33.00	1811.00	23950	20241004	-10.86	8250	20240417	158.79	23950	-10.86	20241004	8250	158.79	20240417	72000	-70.35	20240115	8250	158.79	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
125	20241010	121142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21450	-550	5	-2.50	24181076750	1115964	53.76	22000	22250	21200	28600	15400	22000	21666.69	2.36	0	42654	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6384	-650.00	11.84	12	3.75	-33.00	1811.00	23950	20241004	-10.44	8250	20240417	160.00	23950	-10.44	20241004	8250	160.00	20240417	72000	-70.21	20240115	8250	160.00	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
126	20241010	111140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21400	-600	5	-2.73	22399215850	1032872	49.76	22000	22250	21200	28600	15400	22000	21684.66	2.36	0	43672	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6370	-648.48	11.82	12	3.47	-33.00	1811.00	23950	20241004	-10.65	8250	20240417	159.39	23950	-10.65	20241004	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
127	20241010	101139	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21550	-450	5	-2.05	15754423550	721902	34.78	22000	22250	21500	28600	15400	22000	21822.14	2.36	0	20901	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6414	-653.03	11.90	12	2.43	-33.00	1811.00	23950	20241004	-10.02	8250	20240417	161.21	23950	-10.02	20241004	8250	161.21	20240417	72000	-70.07	20240115	8250	161.21	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
128	20241010	091143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21900	-100	5	-0.45	5682325800	259546	12.50	22000	22200	21550	28600	15400	22000	21891.02	2.36	0	8839	23966	22982	22416	21432	20866	22700	21150	149	6600	500	14080	50	1	29764103	6518	-663.64	12.09	12	0.87	-33.00	1811.00	23950	20241004	-8.56	8250	20240417	165.45	23950	-8.56	20241004	8250	165.45	20240417	72000	-69.58	20240115	8250	165.45	20240417	3.64	N	314930	500	148 억		702426	N	N	0	N	00	N
129	20241008	161131	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	-700	5	-3.08	45992878350	2031898	59.35	22800	23400	21850	29500	15900	22700	22637.95	1.91	0	129096	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6548	-666.67	12.15	12	6.83	-33.00	1811.00	23950	20241004	-8.14	8250	20240417	166.67	23950	-8.14	20241004	8250	166.67	20240417	72000	-69.44	20240115	8250	166.67	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
130	20241008	151142	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	-550	5	-2.42	44120115650	1946902	56.86	22800	23400	21850	29500	15900	22700	22661.46	1.91	0	112863	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6593	-671.21	12.23	12	6.54	-33.00	1811.00	23950	20241004	-7.52	8250	20240417	168.48	23950	-7.52	20241004	8250	168.48	20240417	72000	-69.24	20240115	8250	168.48	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
131	20241008	141136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22250	-450	5	-1.98	34628251300	1517077	44.31	22800	23400	22200	29500	15900	22700	22826.65	1.91	0	44791	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6623	-674.24	12.29	12	5.10	-33.00	1811.00	23950	20241004	-7.10	8250	20240417	169.70	23950	-7.10	20241004	8250	169.70	20240417	72000	-69.10	20240115	8250	169.70	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
132	20241008	131135	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	-200	5	-0.88	30850506900	1348209	39.38	22800	23400	22350	29500	15900	22700	22884.25	1.91	0	31269	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6697	-681.82	12.42	12	4.53	-33.00	1811.00	23950	20241004	-6.05	8250	20240417	172.73	23950	-6.05	20241004	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
133	20241008	121136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	-200	5	-0.88	28464453800	1242305	36.28	22800	23400	22350	29500	15900	22700	22914.71	1.91	0	28647	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6697	-681.82	12.42	12	4.17	-33.00	1811.00	23950	20241004	-6.05	8250	20240417	172.73	23950	-6.05	20241004	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
134	20241008	111135	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	50	2	0.22	23829912150	1037212	30.29	22800	23400	22550	29500	15900	22700	22978.23	1.91	0	26991	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6771	-689.39	12.56	12	3.48	-33.00	1811.00	23950	20241004	-5.01	8250	20240417	175.76	23950	-5.01	20241004	8250	175.76	20240417	72000	-68.40	20240115	8250	175.76	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
135	20241008	101136	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23000	300	2	1.32	20859745950	907406	26.50	22800	23400	22550	29500	15900	22700	22992.24	1.91	0	8926	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6846	-696.97	12.70	12	3.05	-33.00	1811.00	23950	20241004	-3.97	8250	20240417	178.79	23950	-3.97	20241004	8250	178.79	20240417	72000	-68.06	20240115	8250	178.79	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
136	20241008	091138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	50	2	0.22	7396213950	323606	9.45	22800	23250	22550	29500	15900	22700	22861.68	1.91	0	2913	24700	23700	22750	21750	20800	24200	22250	149	6800	500	14520	50	1	29764103	6771	-689.39	12.56	12	1.09	-33.00	1811.00	23950	20241004	-5.01	8250	20240417	175.76	23950	-5.01	20241004	8250	175.76	20240417	72000	-68.40	20240115	8250	175.76	20240417	3.61	N	314930	500	148 억		569155	N	N	0	N	00	N
137	20241007	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	-100	5	-0.44	76887821300	3373507	72.68	22600	23750	21800	29600	16000	22800	22791.86	1.62	0	90807	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6756	-687.88	12.53	12	11.33	-33.00	1811.00	23950	20241004	-5.22	8250	20240417	175.15	23950	-5.22	20241004	8250	175.15	20240417	72000	-68.47	20240115	8250	175.15	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
138	20241007	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22600	-200	5	-0.88	74716296250	3277509	70.61	22600	23750	21800	29600	16000	22800	22796.64	1.62	0	96190	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6727	-684.85	12.48	12	11.01	-33.00	1811.00	23950	20241004	-5.64	8250	20240417	173.94	23950	-5.64	20241004	8250	173.94	20240417	72000	-68.61	20240115	8250	173.94	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
139	20241007	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-50	5	-0.22	70332986850	3084189	66.45	22600	23750	21800	29600	16000	22800	22804.41	1.62	0	127396	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6771	-689.39	12.56	12	10.36	-33.00	1811.00	23950	20241004	-5.01	8250	20240417	175.76	23950	-5.01	20241004	8250	175.76	20240417	72000	-68.40	20240115	8250	175.76	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
140	20241007	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	50	2	0.22	60382159500	2641020	56.90	22600	23750	21800	29600	16000	22800	22863.96	1.62	0	53406	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6801	-692.42	12.62	12	8.87	-33.00	1811.00	23950	20241004	-4.59	8250	20240417	176.97	23950	-4.59	20241004	8250	176.97	20240417	72000	-68.26	20240115	8250	176.97	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
141	20241007	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-50	5	-0.22	56719747950	2480602	53.44	22600	23750	21800	29600	16000	22800	22866.15	1.62	0	58051	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6771	-689.39	12.56	12	8.33	-33.00	1811.00	23950	20241004	-5.01	8250	20240417	175.76	23950	-5.01	20241004	8250	175.76	20240417	72000	-68.40	20240115	8250	175.76	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
142	20241007	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	400	2	1.75	40338457750	1776520	38.27	22600	23450	21800	29600	16000	22800	22704.76	1.62	0	80356	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6905	-703.03	12.81	12	5.97	-33.00	1811.00	23950	20241004	-3.13	8250	20240417	181.21	23950	-3.13	20241004	8250	181.21	20240417	72000	-67.78	20240115	8250	181.21	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
143	20241007	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-50	5	-0.22	27865149600	1237664	26.67	22600	23100	21800	29600	16000	22800	22506.87	1.62	0	103002	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6771	-689.39	12.56	12	4.16	-33.00	1811.00	23950	20241004	-5.01	8250	20240417	175.76	23950	-5.01	20241004	8250	175.76	20240417	72000	-68.40	20240115	8250	175.76	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
144	20241007	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-650	5	-2.85	12909626050	579167	12.48	22600	22750	21800	29600	16000	22800	22260.75	1.62	0	40128	24733	23766	22983	22016	21233	24250	22500	149	6800	500	14590	50	1	29764103	6593	-671.21	12.23	12	1.95	-33.00	1811.00	23950	20241004	-7.52	8250	20240417	168.48	23950	-7.52	20241004	8250	168.48	20240417	72000	-69.24	20240115	8250	168.48	20240417	3.46	N	314930	500	148 억		483536	N	N	0	N	00	N
145	20241004	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	300	2	1.33	106441189900	4606328	64.28	22400	23950	22200	29250	15750	22500	23108.98	1.52	0	46719	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6786	-690.91	12.59	12	15.48	-33.00	1811.00	23950	20241004	-4.80	8250	20240417	176.36	23950	-4.80	20241004	8250	176.36	20240417	72000	-68.33	20240115	8250	176.36	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
146	20241004	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	200	2	0.89	103989467250	4498642	62.78	22400	23950	22200	29250	15750	22500	23116.15	1.52	0	60906	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6756	-687.88	12.53	12	15.11	-33.00	1811.00	23950	20241004	-5.22	8250	20240417	175.15	23950	-5.22	20241004	8250	175.15	20240417	72000	-68.47	20240115	8250	175.15	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
147	20241004	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	350	2	1.56	95711959950	4133151	57.68	22400	23950	22200	29250	15750	22500	23157.61	1.52	0	50628	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6801	-692.42	12.62	12	13.89	-33.00	1811.00	23950	20241004	-4.59	8250	20240417	176.97	23950	-4.59	20241004	8250	176.97	20240417	72000	-68.26	20240115	8250	176.97	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
148	20241004	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	700	2	3.11	87536841350	3776673	52.70	22400	23950	22200	29250	15750	22500	23178.82	1.52	0	49933	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6905	-703.03	12.81	12	12.69	-33.00	1811.00	23950	20241004	-3.13	8250	20240417	181.21	23950	-3.13	20241004	8250	181.21	20240417	72000	-67.78	20240115	8250	181.21	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
149	20241004	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	600	2	2.67	84117767500	3629123	50.64	22400	23950	22200	29250	15750	22500	23179.09	1.52	0	36550	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6876	-700.00	12.76	12	12.19	-33.00	1811.00	23950	20241004	-3.55	8250	20240417	180.00	23950	-3.55	20241004	8250	180.00	20240417	72000	-67.92	20240115	8250	180.00	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
150	20241004	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	700	2	3.11	79293055850	3420529	47.73	22400	23950	22200	29250	15750	22500	23182.10	1.52	0	44683	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6905	-703.03	12.81	12	11.49	-33.00	1811.00	23950	20241004	-3.13	8250	20240417	181.21	23950	-3.13	20241004	8250	181.21	20240417	72000	-67.78	20240115	8250	181.21	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
151	20241004	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	700	2	3.11	66635908950	2874215	40.11	22400	23950	22200	29250	15750	22500	23184.73	1.52	0	24995	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6905	-703.03	12.81	12	9.66	-33.00	1811.00	23950	20241004	-3.13	8250	20240417	181.21	23950	-3.13	20241004	8250	181.21	20240417	72000	-67.78	20240115	8250	181.21	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
152	20241004	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22600	100	2	0.44	8801672600	392252	5.47	22400	22700	22200	29250	15750	22500	22438.36	1.52	0	28298	24366	23432	22416	21482	20466	23900	21950	149	6750	500	14400	50	1	29764103	6727	-684.85	12.48	12	1.32	-33.00	1811.00	23350	20241002	-3.21	8250	20240417	173.94	23350	-3.21	20241002	8250	173.94	20240417	72000	-68.61	20240115	8250	173.94	20240417	3.08	N	314930	500	148 억		452890	N	N	0	N	00	N
153	20241002	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	1150	2	5.39	159124735100	7097879	143.56	21500	23350	21400	27750	14950	21350	22419.83	1.63	0	-15383	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6697	-681.82	12.42	12	23.85	-33.00	1811.00	23350	20241002	-3.64	8250	20240417	172.73	23350	-3.64	20241002	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
154	20241002	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	850	2	3.98	154644499350	6897699	139.51	21500	23350	21400	27750	14950	21350	22421.29	1.63	0	-21123	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6608	-672.73	12.26	12	23.17	-33.00	1811.00	23350	20241002	-4.93	8250	20240417	169.09	23350	-4.93	20241002	8250	169.09	20240417	72000	-69.17	20240115	8250	169.09	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
155	20241002	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	1050	2	4.92	145966093300	6507785	131.63	21500	23350	21400	27750	14950	21350	22431.14	1.63	0	-6361	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6667	-678.79	12.37	12	21.86	-33.00	1811.00	23350	20241002	-4.07	8250	20240417	171.52	23350	-4.07	20241002	8250	171.52	20240417	72000	-68.89	20240115	8250	171.52	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
156	20241002	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	850	2	3.98	135196538300	6026657	121.90	21500	23350	21400	27750	14950	21350	22434.91	1.63	0	-30995	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6608	-672.73	12.26	12	20.25	-33.00	1811.00	23350	20241002	-4.93	8250	20240417	169.09	23350	-4.93	20241002	8250	169.09	20240417	72000	-69.17	20240115	8250	169.09	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
157	20241002	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	1150	2	5.39	130047109450	5796140	117.23	21500	23350	21400	27750	14950	21350	22438.75	1.63	0	-33302	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6697	-681.82	12.42	12	19.47	-33.00	1811.00	23350	20241002	-3.64	8250	20240417	172.73	23350	-3.64	20241002	8250	172.73	20240417	72000	-68.75	20240115	8250	172.73	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
158	20241002	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	650	2	3.04	120175312000	5354209	108.30	21500	23350	21400	27750	14950	21350	22447.09	1.63	0	-34278	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6548	-666.67	12.15	12	17.99	-33.00	1811.00	23350	20241002	-5.78	8250	20240417	166.67	23350	-5.78	20241002	8250	166.67	20240417	72000	-69.44	20240115	8250	166.67	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
159	20241002	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	1550	2	7.26	103476375500	4604670	93.14	21500	23350	21400	27750	14950	21350	22474.52	1.63	0	-21155	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6816	-693.94	12.64	12	15.47	-33.00	1811.00	23350	20241002	-1.93	8250	20240417	177.58	23350	-1.93	20241002	8250	177.58	20240417	72000	-68.19	20240115	8250	177.58	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N
160	20241002	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	1550	2	7.26	36976029250	1654202	33.46	21500	23150	21400	27750	14950	21350	22358.96	1.63	0	9953	23250	22300	21750	20800	20250	22025	20525	149	6400	500	13660	50	1	29764103	6816	-693.94	12.64	12	5.56	-33.00	1811.00	23150	20241002	-1.08	8250	20240417	177.58	23150	-1.08	20241002	8250	177.58	20240417	72000	-68.19	20240115	8250	177.58	20240417	2.75	N	314930	500	148 억		486018	N	N	0	N	00	N