KissMeData/445680/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

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	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	161421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	6463982850	269023	36.43	24300	24700	23450	31550	17050	24300	24027.58	15.48	-49593	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3847	-34.09	7.25	12	1.67	-701.00	3296.00	34459	20240503	-30.64	11453	20231110	108.68	34459	-30.64	20240503	14854	60.90	20240206	68900	-65.31	20240503	17990	32.85	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
3	20241031	151444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-300	5	-1.23	6297867000	262076	35.48	24300	24700	23450	31550	17050	24300	24030.63	15.48	-47801	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3863	-34.24	7.28	12	1.63	-701.00	3296.00	34459	20240503	-30.35	11453	20231110	109.55	34459	-30.35	20240503	14854	61.57	20240206	68900	-65.17	20240503	17990	33.41	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
4	20241031	141442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	5721895150	237890	32.21	24300	24700	23450	31550	17050	24300	24052.63	15.48	-48941	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3847	-34.09	7.25	12	1.48	-701.00	3296.00	34459	20240503	-30.64	11453	20231110	108.68	34459	-30.64	20240503	14854	60.90	20240206	68900	-65.31	20240503	17990	32.85	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
5	20241031	131443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	-500	5	-2.06	5419801100	225216	30.49	24300	24700	23450	31550	17050	24300	24064.84	15.48	-47356	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3831	-33.95	7.22	12	1.40	-701.00	3296.00	34459	20240503	-30.93	11453	20231110	107.81	34459	-30.93	20240503	14854	60.23	20240206	68900	-65.46	20240503	17990	32.30	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
6	20241031	121437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-450	5	-1.85	5056298900	209995	28.43	24300	24700	23450	31550	17050	24300	24078.13	15.48	-43158	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3839	-34.02	7.24	12	1.30	-701.00	3296.00	34459	20240503	-30.79	11453	20231110	108.24	34459	-30.79	20240503	14854	60.56	20240206	68900	-65.38	20240503	17990	32.57	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
7	20241031	111437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-450	5	-1.85	3902267400	161336	21.84	24300	24700	23600	31550	17050	24300	24187.17	15.48	-33443	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3839	-34.02	7.24	12	1.00	-701.00	3296.00	34459	20240503	-30.79	11453	20231110	108.24	34459	-30.79	20240503	14854	60.56	20240206	68900	-65.38	20240503	17990	32.57	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
8	20241031	101440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-150	5	-0.62	3022278900	124938	16.92	24300	24700	23600	31550	17050	24300	24190.18	15.48	-21474	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3887	-34.45	7.33	12	0.78	-701.00	3296.00	34459	20240503	-29.92	11453	20231110	110.86	34459	-29.92	20240503	14854	62.58	20240206	68900	-64.95	20240503	17990	34.24	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
9	20241031	091438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	250	2	1.03	1236740350	50848	6.88	24300	24700	23600	31550	17050	24300	24322.33	15.48	4849	26533	25416	24583	23466	22633	25000	23050	80	7250	500	17010	50	1	16096738	3952	-35.02	7.45	12	0.32	-701.00	3296.00	34459	20240503	-28.76	11453	20231110	114.35	34459	-28.76	20240503	14854	65.28	20240206	68900	-64.37	20240503	17990	36.46	20241002	1.49	N	445680	500	80 억	2492378	N	N	4	N	N
10	20241030	161432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	850	2	3.62	18252236400	737134	389.73	24900	25700	23750	30450	16450	23450	24761.88	15.98	-79686	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3912	-34.66	7.37	12	4.58	-701.00	3296.00	34459	20240503	-29.48	11453	20231110	112.17	34459	-29.48	20240503	14854	63.59	20240206	68900	-64.73	20240503	17990	35.08	20241002	1.43	N	445680	500	80 억	2572832	N	N	4	N	N
11	20241030	151509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	850	2	3.62	18012907750	727272	384.52	24900	25700	23750	30450	16450	23450	24767.77	15.98	-80181	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3912	-34.66	7.37	12	4.52	-701.00	3296.00	34459	20240503	-29.48	11453	20231110	112.17	34459	-29.48	20240503	14854	63.59	20240206	68900	-64.73	20240503	17990	35.08	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
12	20241030	141443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	1100	2	4.69	16992815550	685283	362.32	24900	25700	23750	30450	16450	23450	24796.79	15.98	-80689	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3952	-35.02	7.45	12	4.26	-701.00	3296.00	34459	20240503	-28.76	11453	20231110	114.35	34459	-28.76	20240503	14854	65.28	20240206	68900	-64.37	20240503	17990	36.46	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
13	20241030	131450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	1150	2	4.90	16405596400	661413	349.70	24900	25700	23750	30450	16450	23450	24803.86	15.98	-80378	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3960	-35.09	7.46	12	4.11	-701.00	3296.00	34459	20240503	-28.61	11453	20231110	114.79	34459	-28.61	20240503	14854	65.61	20240206	68900	-64.30	20240503	17990	36.74	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
14	20241030	121509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	1000	2	4.26	15685936150	631863	334.07	24900	25700	23750	30450	16450	23450	24824.90	15.98	-83230	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3936	-34.88	7.42	12	3.93	-701.00	3296.00	34459	20240503	-29.05	11453	20231110	113.48	34459	-29.05	20240503	14854	64.60	20240206	68900	-64.51	20240503	17990	35.91	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
15	20241030	111445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24650	1200	2	5.12	15069852450	606819	320.83	24900	25700	23750	30450	16450	23450	24834.18	15.98	-76424	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3968	-35.16	7.48	12	3.77	-701.00	3296.00	34459	20240503	-28.47	11453	20231110	115.23	34459	-28.47	20240503	14854	65.95	20240206	68900	-64.22	20240503	17990	37.02	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
16	20241030	101434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	1000	2	4.26	13664505000	550036	290.81	24900	25700	23750	30450	16450	23450	24842.93	15.98	-82746	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	3936	-34.88	7.42	12	3.42	-701.00	3296.00	34459	20240503	-29.05	11453	20231110	113.48	34459	-29.05	20240503	14854	64.60	20240206	68900	-64.51	20240503	17990	35.91	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
17	20241030	091443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	1400	2	5.97	6614125150	267997	141.69	24900	25500	23750	30450	16450	23450	24679.85	15.98	-74816	24183	23816	23083	22716	21983	24000	22900	80	7000	500	16410	50	1	16096738	4000	-35.45	7.54	12	1.66	-701.00	3296.00	34459	20240503	-27.89	11453	20231110	116.97	34459	-27.89	20240503	14854	67.30	20240206	68900	-63.93	20240503	17990	38.13	20241002	1.43	N	445680	500	80 억	2572832	N	N	1	N	N
18	20241029	161347	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	900	2	3.99	4291748400	188464	91.55	22600	23450	22350	29300	15800	22550	22768.90	16.10	-18834	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3775	-33.45	7.11	12	1.17	-701.00	3296.00	34459	20240503	-31.95	11453	20231110	104.75	34459	-31.95	20240503	14854	57.87	20240206	68900	-65.97	20240503	17990	30.35	20241002	1.56	N	445680	500	80 억	2592291	N	N	1	N	N
19	20241029	151409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	550	2	2.44	3966429800	174521	84.78	22600	23300	22350	29300	15800	22550	22727.77	16.10	-14299	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3718	-32.95	7.01	12	1.08	-701.00	3296.00	34459	20240503	-32.96	11453	20231110	101.69	34459	-32.96	20240503	14854	55.51	20240206	68900	-66.47	20240503	17990	28.40	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
20	20241029	141203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	150	2	0.67	3137553050	138599	67.33	22600	23050	22350	29300	15800	22550	22637.78	16.10	-17259	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3654	-32.38	6.89	12	0.86	-701.00	3296.00	34459	20240503	-34.12	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	68900	-67.05	20240503	17990	26.18	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
21	20241029	131357	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	200	2	0.89	2847967300	125819	61.12	22600	23050	22350	29300	15800	22550	22635.59	16.10	-13229	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3662	-32.45	6.90	12	0.78	-701.00	3296.00	34459	20240503	-33.98	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	68900	-66.98	20240503	17990	26.46	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
22	20241029	121357	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	150	2	0.67	2317194250	102596	49.84	22600	22950	22350	29300	15800	22550	22585.70	16.10	-2158	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3654	-32.38	6.89	12	0.64	-701.00	3296.00	34459	20240503	-34.12	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	68900	-67.05	20240503	17990	26.18	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
23	20241029	111421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	200	2	0.89	2183830500	96705	46.98	22600	22950	22350	29300	15800	22550	22582.48	16.10	-2098	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3662	-32.45	6.90	12	0.60	-701.00	3296.00	34459	20240503	-33.98	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	68900	-66.98	20240503	17990	26.46	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
24	20241029	101355	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	150	2	0.67	1388247650	61462	29.86	22600	22950	22350	29300	15800	22550	22587.23	16.10	-2698	23283	22916	22433	22066	21583	22675	21825	80	6750	500	15780	50	1	16096738	3654	-32.38	6.89	12	0.38	-701.00	3296.00	34459	20240503	-34.12	11453	20231110	98.20	34459	-34.12	20240503	14854	52.82	20240206	68900	-67.05	20240503	17990	26.18	20241002	1.56	N	445680	500	80 억	2592291	N	N	2	N	N
25	20241028	161337	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	-200	5	-0.88	4530922850	202962	79.58	22600	22800	21950	29550	15950	22750	22323.53	16.15	2104	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3630	-32.17	6.84	12	1.26	-701.00	3296.00	34459	20240503	-34.56	11453	20231110	96.89	34459	-34.56	20240503	14854	51.81	20240206	68900	-67.27	20240503	17990	25.35	20241002	1.54	N	445680	500	80 억	2600121	N	N	2	N	N
26	20241028	151352	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	-400	5	-1.76	4388876750	196642	77.10	22600	22800	21950	29550	15950	22750	22318.98	16.15	4623	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3598	-31.88	6.78	12	1.22	-701.00	3296.00	34459	20240503	-35.14	11453	20231110	95.15	34459	-35.14	20240503	14854	50.46	20240206	68900	-67.56	20240503	17990	24.24	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
27	20241028	141355	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-250	5	-1.10	3971622600	178037	69.81	22600	22800	21950	29550	15950	22750	22307.69	16.15	3911	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3622	-32.10	6.83	12	1.11	-701.00	3296.00	34459	20240503	-34.71	11453	20231110	96.46	34459	-34.71	20240503	14854	51.47	20240206	68900	-67.34	20240503	17990	25.07	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
28	20241028	131348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-450	5	-1.98	3481518650	156126	61.22	22600	22800	21950	29550	15950	22750	22299.23	16.15	563	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3590	-31.81	6.77	12	0.97	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
29	20241028	121348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-450	5	-1.98	3265683900	146494	57.44	22600	22800	21950	29550	15950	22750	22292.07	16.15	1523	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3590	-31.81	6.77	12	0.91	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
30	20241028	111132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-450	5	-1.98	2684217350	120203	47.13	22600	22800	22000	29550	15950	22750	22330.48	16.15	2226	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3590	-31.81	6.77	12	0.75	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
31	20241028	101334	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-450	5	-1.98	1750244450	78099	30.62	22600	22800	22150	29550	15950	22750	22410.31	16.15	6898	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3590	-31.81	6.77	12	0.49	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
32	20241028	091345	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-450	5	-1.98	642051200	28598	11.21	22600	22800	22150	29550	15950	22750	22450.25	16.15	7146	24350	23550	22900	22100	21450	23225	21775	80	6800	500	15920	50	1	16096738	3590	-31.81	6.77	12	0.18	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.54	N	445680	500	80 억	2600121	N	N	10	N	N
33	20241025	161346	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-850	5	-3.60	5769061950	252628	108.84	23250	23700	22250	30650	16550	23600	22836.24	16.02	20787	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3662	-32.45	6.90	12	1.57	-701.00	3296.00	34459	20240503	-33.98	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	68900	-66.98	20240503	17990	26.46	20241002	1.63	N	445680	500	80 억	2579118	N	N	10	N	N
34	20241025	151351	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-950	5	-4.03	5544444250	242709	104.57	23250	23700	22250	30650	16550	23600	22843.84	16.02	18681	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3646	-32.31	6.87	12	1.51	-701.00	3296.00	34459	20240503	-34.27	11453	20231110	97.76	34459	-34.27	20240503	14854	52.48	20240206	68900	-67.13	20240503	17990	25.90	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
35	20241025	141348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	-1050	5	-4.45	5004344250	218775	94.26	23250	23700	22250	30650	16550	23600	22874.22	16.02	10738	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3630	-32.17	6.84	12	1.36	-701.00	3296.00	34459	20240503	-34.56	11453	20231110	96.89	34459	-34.56	20240503	14854	51.81	20240206	68900	-67.27	20240503	17990	25.35	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
36	20241025	131348	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-700	5	-2.97	4526130350	197691	85.17	23250	23700	22250	30650	16550	23600	22894.80	16.02	9083	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3686	-32.67	6.95	12	1.23	-701.00	3296.00	34459	20240503	-33.54	11453	20231110	99.95	34459	-33.54	20240503	14854	54.17	20240206	68900	-66.76	20240503	17990	27.29	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
37	20241025	121352	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-700	5	-2.97	4205434100	183748	79.17	23250	23700	22250	30650	16550	23600	22886.77	16.02	10286	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3686	-32.67	6.95	12	1.14	-701.00	3296.00	34459	20240503	-33.54	11453	20231110	99.95	34459	-33.54	20240503	14854	54.17	20240206	68900	-66.76	20240503	17990	27.29	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
38	20241025	111345	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	-1100	5	-4.66	3418094250	148999	64.19	23250	23700	22250	30650	16550	23600	22940.16	16.02	14977	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3622	-32.10	6.83	12	0.93	-701.00	3296.00	34459	20240503	-34.71	11453	20231110	96.46	34459	-34.71	20240503	14854	51.47	20240206	68900	-67.34	20240503	17990	25.07	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
39	20241025	101346	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-400	5	-1.69	1870180950	80784	34.80	23250	23700	22750	30650	16550	23600	23150.11	16.02	5672	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3734	-33.10	7.04	12	0.50	-701.00	3296.00	34459	20240503	-32.67	11453	20231110	102.57	34459	-32.67	20240503	14854	56.19	20240206	68900	-66.33	20240503	17990	28.96	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
40	20241025	091349	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-50	5	-0.21	545566900	23380	10.07	23250	23700	22950	30650	16550	23600	23334.20	16.02	208	24466	24032	23666	23232	22866	24250	23450	80	7050	500	16520	50	1	16096738	3791	-33.59	7.15	12	0.15	-701.00	3296.00	34459	20240503	-31.66	11453	20231110	105.62	34459	-31.66	20240503	14854	58.54	20240206	68900	-65.82	20240503	17990	30.91	20241002	1.63	N	445680	500	80 억	2579118	N	N	15	N	N
41	20241024	161319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-150	5	-0.63	5418492500	228571	56.54	23400	24100	23300	30850	16650	23750	23706.13	16.09	-16715	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3799	-33.67	7.16	12	1.42	-701.00	3296.00	34459	20240503	-31.51	11453	20231110	106.06	34459	-31.51	20240503	14854	58.88	20240206	68900	-65.75	20240503	17990	31.18	20241002	1.59	N	445680	500	80 억	2589621	N	N	15	N	N
42	20241024	151333	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-100	5	-0.42	5107853700	215385	53.28	23400	24100	23300	30850	16650	23750	23714.98	16.09	-14456	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3807	-33.74	7.18	12	1.34	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
43	20241024	141319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-100	5	-0.42	4352118350	183484	45.39	23400	24100	23300	30850	16650	23750	23719.33	16.09	-12861	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3807	-33.74	7.18	12	1.14	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
44	20241024	131331	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	0	3	0.00	4062415700	171277	42.37	23400	24100	23300	30850	16650	23750	23718.39	16.09	-12669	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3823	-33.88	7.21	12	1.06	-701.00	3296.00	34459	20240503	-31.08	11453	20231110	107.37	34459	-31.08	20240503	14854	59.89	20240206	68900	-65.53	20240503	17990	32.02	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
45	20241024	121323	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	100	2	0.42	3567856600	150431	37.21	23400	24100	23300	30850	16650	23750	23717.55	16.09	-7339	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3839	-34.02	7.24	12	0.93	-701.00	3296.00	34459	20240503	-30.79	11453	20231110	108.24	34459	-30.79	20240503	14854	60.56	20240206	68900	-65.38	20240503	17990	32.57	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
46	20241024	111324	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	0	3	0.00	2849095850	120367	29.77	23400	24050	23300	30850	16650	23750	23670.04	16.09	-2803	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3823	-33.88	7.21	12	0.75	-701.00	3296.00	34459	20240503	-31.08	11453	20231110	107.37	34459	-31.08	20240503	14854	59.89	20240206	68900	-65.53	20240503	17990	32.02	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
47	20241024	101154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-100	5	-0.42	2103323600	88847	21.98	23400	24050	23300	30850	16650	23750	23673.50	16.09	758	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3807	-33.74	7.18	12	0.55	-701.00	3296.00	34459	20240503	-31.37	11453	20231110	106.50	34459	-31.37	20240503	14854	59.22	20240206	68900	-65.67	20240503	17990	31.46	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
48	20241024	091427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-300	5	-1.26	687854400	29201	7.22	23400	23850	23300	30850	16650	23750	23555.51	16.09	-2127	25050	24400	23800	23150	22550	24100	22850	80	7100	500	16620	50	1	16096738	3775	-33.45	7.11	12	0.18	-701.00	3296.00	34459	20240503	-31.95	11453	20231110	104.75	34459	-31.95	20240503	14854	57.87	20240206	68900	-65.97	20240503	17990	30.35	20241002	1.59	N	445680	500	80 억	2589621	N	N	0	N	N
49	20241023	161328	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-700	5	-2.86	9495535650	401005	113.68	24200	24450	23200	31750	17150	24450	23678.46	15.69	61655	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3823	-33.88	7.21	12	2.49	-701.00	3296.00	34459	20240503	-31.08	11453	20231110	107.37	34459	-31.08	20240503	14854	59.89	20240206	68900	-65.53	20240503	17990	32.02	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
50	20241023	151356	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-700	5	-2.86	9251622800	390726	110.76	24200	24450	23200	31750	17150	24450	23677.39	15.69	61750	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3823	-33.88	7.21	12	2.43	-701.00	3296.00	34459	20240503	-31.08	11453	20231110	107.37	34459	-31.08	20240503	14854	59.89	20240206	68900	-65.53	20240503	17990	32.02	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
51	20241023	141359	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-550	5	-2.25	8218853300	347464	98.50	24200	24450	23200	31750	17150	24450	23653.08	15.69	59667	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3847	-34.09	7.25	12	2.16	-701.00	3296.00	34459	20240503	-30.64	11453	20231110	108.68	34459	-30.64	20240503	14854	60.90	20240206	68900	-65.31	20240503	17990	32.85	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
52	20241023	131339	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-900	5	-3.68	7239444350	306028	86.75	24200	24450	23200	31750	17150	24450	23655.30	15.69	56266	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3791	-33.59	7.15	12	1.90	-701.00	3296.00	34459	20240503	-31.66	11453	20231110	105.62	34459	-31.66	20240503	14854	58.54	20240206	68900	-65.82	20240503	17990	30.91	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
53	20241023	121335	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-750	5	-3.07	6867904850	290272	82.29	24200	24450	23200	31750	17150	24450	23659.35	15.69	57392	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3815	-33.81	7.19	12	1.80	-701.00	3296.00	34459	20240503	-31.22	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	68900	-65.60	20240503	17990	31.74	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
54	20241023	111329	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-950	5	-3.89	6351793100	268454	76.10	24200	24450	23200	31750	17150	24450	23659.68	15.69	57857	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3783	-33.52	7.13	12	1.67	-701.00	3296.00	34459	20240503	-31.80	11453	20231110	105.19	34459	-31.80	20240503	14854	58.21	20240206	68900	-65.89	20240503	17990	30.63	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
55	20241023	101333	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-750	5	-3.07	4443638950	187036	53.02	24200	24450	23200	31750	17150	24450	23756.99	15.69	38026	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3815	-33.81	7.19	12	1.16	-701.00	3296.00	34459	20240503	-31.22	11453	20231110	106.93	34459	-31.22	20240503	14854	59.55	20240206	68900	-65.60	20240503	17990	31.74	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
56	20241023	091333	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-550	5	-2.25	784873100	32482	9.21	24200	24450	23850	31750	17150	24450	24160.41	15.69	1520	26583	25516	24933	23866	23283	25225	23575	80	7300	500	17110	50	1	16096738	3847	-34.09	7.25	12	0.20	-701.00	3296.00	34459	20240503	-30.64	11453	20231110	108.68	34459	-30.64	20240503	14854	60.90	20240206	68900	-65.31	20240503	17990	32.85	20241002	1.57	N	445680	500	80 억	2526229	N	N	22	N	N
57	20241022	161317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	-750	5	-2.98	8730703000	348046	113.93	25400	26000	24350	32750	17650	25200	25089.33	15.81	-19464	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	3936	-34.88	7.42	12	2.16	-701.00	3296.00	34459	20240503	-29.05	11453	20231110	113.48	34459	-29.05	20240503	14854	64.60	20240206	68900	-64.51	20240503	17990	35.91	20241002	1.49	N	445680	500	80 억	2545134	N	N	22	N	N
58	20241022	151336	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	-700	5	-2.78	8343253200	332197	108.75	25400	26000	24400	32750	17650	25200	25115.36	15.81	-23089	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	3944	-34.95	7.43	12	2.06	-701.00	3296.00	34459	20240503	-28.90	11453	20231110	113.92	34459	-28.90	20240503	14854	64.94	20240206	68900	-64.44	20240503	17990	36.19	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
59	20241022	141335	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	-500	5	-1.98	7702041800	306066	100.19	25400	26000	24400	32750	17650	25200	25164.64	15.81	-30519	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	3976	-35.24	7.49	12	1.90	-701.00	3296.00	34459	20240503	-28.32	11453	20231110	115.66	34459	-28.32	20240503	14854	66.29	20240206	68900	-64.15	20240503	17990	37.30	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
60	20241022	131334	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	-650	5	-2.58	7027024750	278797	91.27	25400	26000	24400	32750	17650	25200	25204.81	15.81	-32455	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	3952	-35.02	7.45	12	1.73	-701.00	3296.00	34459	20240503	-28.76	11453	20231110	114.35	34459	-28.76	20240503	14854	65.28	20240206	68900	-64.37	20240503	17990	36.46	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
61	20241022	121330	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	-250	5	-0.99	5909173500	233329	76.38	25400	26000	24600	32750	17650	25200	25325.53	15.81	-39484	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	4016	-35.59	7.57	12	1.45	-701.00	3296.00	34459	20240503	-27.60	11453	20231110	117.85	34459	-27.60	20240503	14854	67.97	20240206	68900	-63.79	20240503	17990	38.69	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
62	20241022	111325	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-100	5	-0.40	5531850400	218180	71.42	25400	26000	24600	32750	17650	25200	25354.57	15.81	-42373	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	4040	-35.81	7.62	12	1.36	-701.00	3296.00	34459	20240503	-27.16	11453	20231110	119.16	34459	-27.16	20240503	14854	68.98	20240206	68900	-63.57	20240503	17990	39.52	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
63	20241022	101328	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-350	5	-1.39	4616590200	181450	59.40	25400	26000	24600	32750	17650	25200	25442.85	15.81	-42516	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	4000	-35.45	7.54	12	1.13	-701.00	3296.00	34459	20240503	-27.89	11453	20231110	116.97	34459	-27.89	20240503	14854	67.30	20240206	68900	-63.93	20240503	17990	38.13	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
64	20241022	091327	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25500	300	2	1.19	1050852100	41373	13.54	25400	25750	25150	32750	17650	25200	25399.77	15.81	-16800	26833	26016	25283	24466	23733	25650	24100	80	7550	500	17640	50	1	16096738	4105	-36.38	7.74	12	0.26	-701.00	3296.00	34459	20240503	-26.00	11453	20231110	122.65	34459	-26.00	20240503	14854	71.67	20240206	68900	-62.99	20240503	17990	41.75	20241002	1.49	N	445680	500	80 억	2545134	N	N	109	N	N
65	20241021	161312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-200	5	-0.79	7619658250	300769	70.20	25500	26100	24550	33000	17800	25400	25335.42	15.90	-12431	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4056	-35.95	7.65	12	1.87	-701.00	3296.00	34459	20240503	-26.87	11453	20231110	120.03	34459	-26.87	20240503	14854	69.65	20240206	68900	-63.43	20240503	17990	40.08	20241002	1.40	N	445680	500	80 억	2559575	N	N	109	N	N
66	20241021	151322	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-150	5	-0.59	7148136750	282068	65.83	25500	26100	24550	33000	17800	25400	25341.85	15.90	-16126	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4064	-36.02	7.66	12	1.75	-701.00	3296.00	34459	20240503	-26.72	11453	20231110	120.47	34459	-26.72	20240503	14854	69.99	20240206	68900	-63.35	20240503	17990	40.36	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
67	20241021	141324	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-200	5	-0.79	6233177800	245929	57.40	25500	26100	24550	33000	17800	25400	25345.39	15.90	-13523	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4056	-35.95	7.65	12	1.53	-701.00	3296.00	34459	20240503	-26.87	11453	20231110	120.03	34459	-26.87	20240503	14854	69.65	20240206	68900	-63.43	20240503	17990	40.08	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
68	20241021	131321	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25450	50	2	0.20	5406734000	213147	49.75	25500	26100	24550	33000	17800	25400	25366.19	15.90	1156	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4097	-36.31	7.72	12	1.32	-701.00	3296.00	34459	20240503	-26.14	11453	20231110	122.21	34459	-26.14	20240503	14854	71.33	20240206	68900	-63.06	20240503	17990	41.47	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
69	20241021	121319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-150	5	-0.59	4655721000	183528	42.83	25500	26100	24550	33000	17800	25400	25367.87	15.90	10606	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4064	-36.02	7.66	12	1.14	-701.00	3296.00	34459	20240503	-26.72	11453	20231110	120.47	34459	-26.72	20240503	14854	69.99	20240206	68900	-63.35	20240503	17990	40.36	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
70	20241021	111313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	-50	5	-0.20	4216849950	166186	38.79	25500	26100	24550	33000	17800	25400	25374.25	15.90	15386	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4081	-36.16	7.69	12	1.03	-701.00	3296.00	34459	20240503	-26.43	11453	20231110	121.34	34459	-26.43	20240503	14854	70.66	20240206	68900	-63.21	20240503	17990	40.91	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
71	20241021	101319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-200	5	-0.79	3445675400	135764	31.69	25500	26100	24550	33000	17800	25400	25379.86	15.90	10759	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4056	-35.95	7.65	12	0.84	-701.00	3296.00	34459	20240503	-26.87	11453	20231110	120.03	34459	-26.87	20240503	14854	69.65	20240206	68900	-63.43	20240503	17990	40.08	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
72	20241021	091316	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-200	5	-0.79	1052119600	41941	9.79	25500	25550	24550	33000	17800	25400	25084.29	15.90	-821	27033	26216	25733	24916	24433	25975	24675	80	7600	500	17780	50	1	16096738	4056	-35.95	7.65	12	0.26	-701.00	3296.00	34459	20240503	-26.87	11453	20231110	120.03	34459	-26.87	20240503	14854	69.65	20240206	68900	-63.43	20240503	17990	40.08	20241002	1.40	N	445680	500	80 억	2559575	N	N	540	N	N
73	20241018	161314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	-500	5	-1.93	11008099300	425647	22.11	25650	26550	25250	33650	18150	25900	25862.51	16.06	-26348	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4089	-36.23	7.71	12	2.64	-701.00	3296.00	34459	20240503	-26.29	11453	20231110	121.78	34459	-26.29	20240503	14854	71.00	20240206	68900	-63.13	20240503	17990	41.19	20241002	1.41	N	445680	500	80 억	2584417	N	N	540	N	N
74	20241018	151349	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	-500	5	-1.93	10641045150	411185	21.36	25650	26550	25300	33650	18150	25900	25878.96	16.06	-26831	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4089	-36.23	7.71	12	2.55	-701.00	3296.00	34459	20240503	-26.29	11453	20231110	121.78	34459	-26.29	20240503	14854	71.00	20240206	68900	-63.13	20240503	17990	41.19	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
75	20241018	141347	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-100	5	-0.39	9519028650	367234	19.08	25650	26550	25300	33650	18150	25900	25920.89	16.06	-29722	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4153	-36.80	7.83	12	2.28	-701.00	3296.00	34459	20240503	-25.13	11453	20231110	125.27	34459	-25.13	20240503	14854	73.69	20240206	68900	-62.55	20240503	17990	43.41	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
76	20241018	131332	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-100	5	-0.39	8070156450	310435	16.13	25650	26550	25400	33650	18150	25900	25996.33	16.06	-37392	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4153	-36.80	7.83	12	1.93	-701.00	3296.00	34459	20240503	-25.13	11453	20231110	125.27	34459	-25.13	20240503	14854	73.69	20240206	68900	-62.55	20240503	17990	43.41	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
77	20241018	121344	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	150	2	0.58	7401648850	284658	14.79	25650	26550	25400	33650	18150	25900	26001.95	16.06	-31789	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4193	-37.16	7.90	12	1.77	-701.00	3296.00	34459	20240503	-24.40	11453	20231110	127.45	34459	-24.40	20240503	14854	75.37	20240206	68900	-62.19	20240503	17990	44.80	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
78	20241018	111339	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	50	2	0.19	6751458050	259561	13.48	25650	26550	25400	33650	18150	25900	26011.12	16.06	-35313	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4177	-37.02	7.87	12	1.61	-701.00	3296.00	34459	20240503	-24.69	11453	20231110	126.58	34459	-24.69	20240503	14854	74.70	20240206	68900	-62.34	20240503	17990	44.25	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
79	20241018	101324	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	450	2	1.74	5944076450	228557	11.87	25650	26550	25400	33650	18150	25900	26007.04	16.06	-37017	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4241	-37.59	7.99	12	1.42	-701.00	3296.00	34459	20240503	-23.53	11453	20231110	130.07	34459	-23.53	20240503	14854	77.39	20240206	68900	-61.76	20240503	17990	46.47	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
80	20241018	091323	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	250	2	0.97	2805205050	107891	5.60	25650	26550	25400	33650	18150	25900	26000.49	16.06	-30851	30066	27982	26116	24032	22166	29025	25075	80	7750	500	18130	50	1	16096738	4209	-37.30	7.93	12	0.67	-701.00	3296.00	34459	20240503	-24.11	11453	20231110	128.32	34459	-24.11	20240503	14854	76.05	20240206	68900	-62.05	20240503	17990	45.36	20241002	1.41	N	445680	500	80 억	2584417	N	N	0	N	N
81	20241017	161318	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	1500	2	6.15	50759650450	1916500	200.25	24450	28200	24250	31700	17100	24400	26487.66	14.99	175558	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4169	-36.95	7.86	12	11.91	-701.00	3296.00	34459	20240503	-24.84	11453	20231110	126.14	34459	-24.84	20240503	14854	74.36	20240206	68900	-62.41	20240503	17990	43.97	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
82	20241017	151322	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	1650	2	6.76	49534712350	1869230	195.31	24450	28200	24250	31700	17100	24400	26501.14	14.99	172920	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4193	-37.16	7.90	12	11.61	-701.00	3296.00	34459	20240503	-24.40	11453	20231110	127.45	34459	-24.40	20240503	14854	75.37	20240206	68900	-62.19	20240503	17990	44.80	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
83	20241017	141329	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	2250	2	9.22	47202281500	1780462	186.04	24450	28200	24250	31700	17100	24400	26512.39	14.99	168415	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4290	-38.02	8.09	12	11.06	-701.00	3296.00	34459	20240503	-22.66	11453	20231110	132.69	34459	-22.66	20240503	14854	79.41	20240206	68900	-61.32	20240503	17990	48.14	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
84	20241017	131321	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	2000	2	8.20	43920547450	1656550	173.09	24450	28200	24250	31700	17100	24400	26514.49	14.99	152812	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4250	-37.66	8.01	12	10.29	-701.00	3296.00	34459	20240503	-23.39	11453	20231110	130.51	34459	-23.39	20240503	14854	77.73	20240206	68900	-61.68	20240503	17990	46.75	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
85	20241017	121328	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	2350	2	9.63	40891617050	1543778	161.31	24450	28200	24250	31700	17100	24400	26489.32	14.99	130583	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4306	-38.16	8.12	12	9.59	-701.00	3296.00	34459	20240503	-22.37	11453	20231110	133.56	34459	-22.37	20240503	14854	80.09	20240206	68900	-61.18	20240503	17990	48.69	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
86	20241017	111325	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	2650	2	10.86	37143462950	1404549	146.76	24450	28200	24250	31700	17100	24400	26446.52	14.99	109224	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4354	-38.59	8.21	12	8.73	-701.00	3296.00	34459	20240503	-21.50	11453	20231110	136.18	34459	-21.50	20240503	14854	82.11	20240206	68900	-60.74	20240503	17990	50.36	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
87	20241017	101323	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	1500	2	6.15	12870022000	510142	53.30	24450	26150	24250	31700	17100	24400	25229.88	14.99	-3539	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4169	-36.95	7.86	12	3.17	-701.00	3296.00	34459	20240503	-24.84	11453	20231110	126.14	34459	-24.84	20240503	14854	74.36	20240206	68900	-62.41	20240503	17990	43.97	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
88	20241017	091313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	1000	2	4.10	2579038250	104221	10.89	24450	25500	24250	31700	17100	24400	24749.08	14.99	-19697	26433	25416	23983	22966	21533	25925	23475	80	7300	500	17080	50	1	16096738	4089	-36.23	7.71	12	0.65	-701.00	3296.00	34459	20240503	-26.29	11453	20231110	121.78	34459	-26.29	20240503	14854	71.00	20240206	68900	-63.13	20240503	17990	41.19	20241002	1.30	N	445680	500	80 억	2413702	N	N	2149	N	N
89	20241016	161306	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	1600	2	7.02	23124517100	951800	234.30	22700	25000	22550	29600	16000	22800	24295.64	14.98	7645	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3928	-34.81	7.40	12	5.91	-701.00	3296.00	34459	20240503	-29.19	11453	20231110	113.04	34459	-29.19	20240503	14854	64.27	20240206	68900	-64.59	20240503	17990	35.63	20241002	1.12	N	445680	500	80 억	2411450	N	N	2149	N	N
90	20241016	151314	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	1250	2	5.48	22240592500	915349	225.33	22700	25000	22550	29600	16000	22800	24297.89	14.98	12914	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3871	-34.31	7.30	12	5.69	-701.00	3296.00	34459	20240503	-30.21	11453	20231110	109.99	34459	-30.21	20240503	14854	61.91	20240206	68900	-65.09	20240503	17990	33.69	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
91	20241016	141317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	1300	2	5.70	21208024000	872189	214.71	22700	25000	22550	29600	16000	22800	24316.39	14.98	8320	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3879	-34.38	7.31	12	5.42	-701.00	3296.00	34459	20240503	-30.06	11453	20231110	110.43	34459	-30.06	20240503	14854	62.25	20240206	68900	-65.02	20240503	17990	33.96	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
92	20241016	131310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	1350	2	5.92	20490031250	842424	207.38	22700	25000	22550	29600	16000	22800	24323.26	14.98	12551	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3887	-34.45	7.33	12	5.23	-701.00	3296.00	34459	20240503	-29.92	11453	20231110	110.86	34459	-29.92	20240503	14854	62.58	20240206	68900	-64.95	20240503	17990	34.24	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
93	20241016	121310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	1200	2	5.26	19516205850	801858	197.39	22700	25000	22550	29600	16000	22800	24339.32	14.98	13915	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3863	-34.24	7.28	12	4.98	-701.00	3296.00	34459	20240503	-30.35	11453	20231110	109.55	34459	-30.35	20240503	14854	61.57	20240206	68900	-65.17	20240503	17990	33.41	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
94	20241016	111308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	1700	2	7.46	18096785800	743148	182.94	22700	25000	22550	29600	16000	22800	24352.17	14.98	13008	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3944	-34.95	7.43	12	4.62	-701.00	3296.00	34459	20240503	-28.90	11453	20231110	113.92	34459	-28.90	20240503	14854	64.94	20240206	68900	-64.44	20240503	17990	36.19	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
95	20241016	101307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24800	2000	2	8.77	15528499350	638354	157.14	22700	25000	22550	29600	16000	22800	24326.58	14.98	102	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3992	-35.38	7.52	12	3.97	-701.00	3296.00	34459	20240503	-28.03	11453	20231110	116.54	34459	-28.03	20240503	14854	66.96	20240206	68900	-64.01	20240503	17990	37.85	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
96	20241016	091312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	50	2	0.22	895022300	39241	9.66	22700	23050	22550	29600	16000	22800	22808.41	14.98	-18503	23766	23282	22566	22082	21366	23525	22325	80	6800	500	15960	50	1	16096738	3678	-32.60	6.93	12	0.24	-701.00	3296.00	34459	20240503	-33.69	11453	20231110	99.51	34459	-33.69	20240503	14854	53.83	20240206	68900	-66.84	20240503	17990	27.02	20241002	1.12	N	445680	500	80 억	2411450	N	N	7134	N	N
97	20241015	161301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	500	2	2.24	9074548350	403826	54.00	22200	23050	21850	28950	15650	22300	22470.64	15.17	-24187	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3670	-32.52	6.92	12	2.51	-701.00	3296.00	34459	20240503	-33.83	11453	20231110	99.07	34459	-33.83	20240503	14854	53.49	20240206	68900	-66.91	20240503	17990	26.74	20241002	1.04	N	445680	500	80 억	2442411	N	N	7133	N	N
98	20241015	151312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	650	2	2.91	8719483900	388263	51.92	22200	23050	21850	28950	15650	22300	22457.77	15.17	-24149	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3694	-32.74	6.96	12	2.41	-701.00	3296.00	34459	20240503	-33.40	11453	20231110	100.38	34459	-33.40	20240503	14854	54.50	20240206	68900	-66.69	20240503	17990	27.57	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
99	20241015	141312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	250	2	1.12	5780429800	259560	34.71	22200	22800	21850	28950	15650	22300	22270.08	15.17	-269	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3630	-32.17	6.84	12	1.61	-701.00	3296.00	34459	20240503	-34.56	11453	20231110	96.89	34459	-34.56	20240503	14854	51.81	20240206	68900	-67.27	20240503	17990	25.35	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
100	20241015	131309	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	4724434150	212238	28.38	22200	22800	21850	28950	15650	22300	22260.03	15.17	1501	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3565	-31.60	6.72	12	1.32	-701.00	3296.00	34459	20240503	-35.72	11453	20231110	93.40	34459	-35.72	20240503	14854	49.12	20240206	68900	-67.85	20240503	17990	23.12	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
101	20241015	121312	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-100	5	-0.45	4399440700	197591	26.42	22200	22800	21850	28950	15650	22300	22265.35	15.17	-2824	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3573	-31.67	6.74	12	1.23	-701.00	3296.00	34459	20240503	-35.58	11453	20231110	93.84	34459	-35.58	20240503	14854	49.45	20240206	68900	-67.78	20240503	17990	23.40	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
102	20241015	111316	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-250	5	-1.12	3662802650	164281	21.97	22200	22800	21850	28950	15650	22300	22295.95	15.17	-4588	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3549	-31.46	6.69	12	1.02	-701.00	3296.00	34459	20240503	-36.01	11453	20231110	92.53	34459	-36.01	20240503	14854	48.44	20240206	68900	-68.00	20240503	17990	22.57	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
103	20241015	101313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	50	2	0.22	2626746000	117568	15.72	22200	22800	21850	28950	15650	22300	22342.44	15.17	-11798	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3598	-31.88	6.78	12	0.73	-701.00	3296.00	34459	20240503	-35.14	11453	20231110	95.15	34459	-35.14	20240503	14854	50.46	20240206	68900	-67.56	20240503	17990	24.24	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
104	20241015	091308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	350	2	1.57	1192306700	53679	7.18	22200	22800	21850	28950	15650	22300	22211.39	15.17	-2760	23966	23132	22516	21682	21066	22825	21375	80	6650	500	15610	50	1	16096738	3646	-32.31	6.87	12	0.33	-701.00	3296.00	34459	20240503	-34.27	11453	20231110	97.76	34459	-34.27	20240503	14854	52.48	20240206	68900	-67.13	20240503	17990	25.90	20241002	1.04	N	445680	500	80 억	2442411	N	N	5729	N	N
105	20241014	161234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	450	2	2.06	16791862750	744215	29.76	22550	23350	21900	28400	15300	21850	22566.26	15.23	-12948	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3590	-31.81	6.77	12	4.62	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.07	N	445680	500	80 억	2451007	N	N	5729	N	N
106	20241014	151252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	500	2	2.29	16515629400	731822	29.26	22550	23350	21900	28400	15300	21850	22570.83	15.23	-13701	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3598	-31.88	6.78	12	4.55	-701.00	3296.00	34459	20240503	-35.14	11453	20231110	95.15	34459	-35.14	20240503	14854	50.46	20240206	68900	-67.56	20240503	17990	24.24	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
107	20241014	141250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	15330098550	678348	27.12	22550	23350	21900	28400	15300	21850	22602.56	15.23	-21144	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3573	-31.67	6.74	12	4.21	-701.00	3296.00	34459	20240503	-35.58	11453	20231110	93.84	34459	-35.58	20240503	14854	49.45	20240206	68900	-67.78	20240503	17990	23.40	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
108	20241014	131250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	600	2	2.75	14385701600	636061	25.43	22550	23350	21900	28400	15300	21850	22620.56	15.23	-31512	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3614	-32.03	6.81	12	3.95	-701.00	3296.00	34459	20240503	-34.85	11453	20231110	96.02	34459	-34.85	20240503	14854	51.14	20240206	68900	-67.42	20240503	17990	24.79	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
109	20241014	121240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	650	2	2.97	13948571850	616598	24.65	22550	23350	21900	28400	15300	21850	22625.67	15.23	-29506	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3622	-32.10	6.83	12	3.83	-701.00	3296.00	34459	20240503	-34.71	11453	20231110	96.46	34459	-34.71	20240503	14854	51.47	20240206	68900	-67.34	20240503	17990	25.07	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
110	20241014	111240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	1000	2	4.58	12658012850	559785	22.38	22550	23350	21900	28400	15300	21850	22616.46	15.23	-34239	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3678	-32.60	6.93	12	3.48	-701.00	3296.00	34459	20240503	-33.69	11453	20231110	99.51	34459	-33.69	20240503	14854	53.83	20240206	68900	-66.84	20240503	17990	27.02	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
111	20241014	101242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	650	2	2.97	10992238750	486483	19.45	22550	23350	21900	28400	15300	21850	22600.03	15.23	-44634	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3622	-32.10	6.83	12	3.02	-701.00	3296.00	34459	20240503	-34.71	11453	20231110	96.46	34459	-34.71	20240503	14854	51.47	20240206	68900	-67.34	20240503	17990	25.07	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
112	20241014	091244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	450	2	2.06	3426201750	152392	6.09	22550	22800	22200	28400	15300	21850	22495.77	15.23	-39742	24943	23396	21403	19856	17863	24170	20630	80	6550	500	15290	50	1	16096738	3590	-31.81	6.77	12	0.95	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.07	N	445680	500	80 억	2451007	N	N	4596	N	N
113	20241011	161219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	2510	2	12.98	54901711750	2491656	2054.14	19410	22950	19410	25100	13540	19340	22034.91	15.35	-20202	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3517	-31.17	6.63	12	15.48	-701.00	3296.00	34459	20240503	-36.59	11453	20231110	90.78	34459	-36.59	20240503	14854	47.10	20240206	68900	-68.29	20240503	17990	21.46	20241002	1.05	N	445680	500	80 억	2471536	N	N	4596	N	N
114	20241011	151237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	2510	2	12.98	54125395850	2456219	2024.93	19410	22950	19410	25100	13540	19340	22036.28	15.35	-21199	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3517	-31.17	6.63	12	15.26	-701.00	3296.00	34459	20240503	-36.59	11453	20231110	90.78	34459	-36.59	20240503	14854	47.10	20240206	68900	-68.29	20240503	17990	21.46	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
115	20241011	141242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	2610	2	13.50	50804647900	2304677	1900.00	19410	22950	19410	25100	13540	19340	22044.39	15.35	-40589	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3533	-31.31	6.66	12	14.32	-701.00	3296.00	34459	20240503	-36.30	11453	20231110	91.65	34459	-36.30	20240503	14854	47.77	20240206	68900	-68.14	20240503	17990	22.01	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
116	20241011	131242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	3410	2	17.63	46737103650	2121447	1748.94	19410	22950	19410	25100	13540	19340	22031.02	15.35	-72572	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3662	-32.45	6.90	12	13.18	-701.00	3296.00	34459	20240503	-33.98	11453	20231110	98.64	34459	-33.98	20240503	14854	53.16	20240206	68900	-66.98	20240503	17990	26.46	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
117	20241011	121234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	2760	2	14.27	37025103400	1690768	1393.88	19410	22950	19410	25100	13540	19340	21898.70	15.35	-65436	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3557	-31.53	6.71	12	10.50	-701.00	3296.00	34459	20240503	-35.87	11453	20231110	92.96	34459	-35.87	20240503	14854	48.78	20240206	68900	-67.92	20240503	17990	22.85	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
118	20241011	111235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	2960	2	15.31	10800093700	520698	429.27	19410	22450	19410	25100	13540	19340	20742.11	15.35	68974	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3590	-31.81	6.77	12	3.23	-701.00	3296.00	34459	20240503	-35.29	11453	20231110	94.71	34459	-35.29	20240503	14854	50.13	20240206	68900	-67.63	20240503	17990	23.96	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
119	20241011	101244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	1010	2	5.22	7407474250	360439	297.15	19410	21200	19410	25100	13540	19340	20551.94	15.35	70701	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3276	-29.03	6.17	12	2.24	-701.00	3296.00	34459	20240503	-40.94	11453	20231110	77.68	34459	-40.94	20240503	14854	37.00	20240206	68900	-70.46	20240503	17990	13.12	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
120	20241011	091239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	1460	2	7.55	3432996850	166779	137.49	19410	21200	19410	25100	13540	19340	20585.62	15.35	46668	19920	19630	19280	18990	18640	19775	19135	80	5760	500	13530	50	1	16096738	3348	-29.67	6.31	12	1.04	-701.00	3296.00	34459	20240503	-39.64	11453	20231110	81.61	34459	-39.64	20240503	14854	40.03	20240206	68900	-69.81	20240503	17990	15.62	20241002	1.05	N	445680	500	80 억	2471536	N	N	4048	N	N
121	20241010	161307	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19340	320	2	1.68	2321551620	120734	200.96	19110	19570	18930	24700	13320	19020	19228.64	15.24	16182	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3113	-27.59	5.87	12	0.75	-701.00	3296.00	34459	20240503	-43.88	11453	20231110	68.86	34459	-43.88	20240503	14854	30.20	20240206	68900	-71.93	20240503	17990	7.50	20241002	1.04	N	445680	500	80 억	2453422	N	N	4048	N	N
122	20241010	151328	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19330	310	2	1.63	2223939450	115688	192.56	19110	19570	18930	24700	13320	19020	19223.63	15.24	19008	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3111	-27.57	5.86	12	0.72	-701.00	3296.00	34459	20240503	-43.90	11453	20231110	68.78	34459	-43.90	20240503	14854	30.13	20240206	68900	-71.94	20240503	17990	7.45	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
123	20241010	141320	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19270	250	2	1.31	1912494000	99563	165.72	19110	19570	18930	24700	13320	19020	19208.92	15.24	10583	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3102	-27.49	5.85	12	0.62	-701.00	3296.00	34459	20240503	-44.08	11453	20231110	68.25	34459	-44.08	20240503	14854	29.73	20240206	68900	-72.03	20240503	17990	7.12	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
124	20241010	131317	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19210	190	2	1.00	1765220090	91902	152.97	19110	19570	18930	24700	13320	19020	19207.67	15.24	6846	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3092	-27.40	5.83	12	0.57	-701.00	3296.00	34459	20240503	-44.25	11453	20231110	67.73	34459	-44.25	20240503	14854	29.33	20240206	68900	-72.12	20240503	17990	6.78	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
125	20241010	121316	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19170	150	2	0.79	1643403570	85539	142.38	19110	19570	18930	24700	13320	19020	19212.37	15.24	7452	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3086	-27.35	5.82	12	0.53	-701.00	3296.00	34459	20240503	-44.37	11453	20231110	67.38	34459	-44.37	20240503	14854	29.06	20240206	68900	-72.18	20240503	17990	6.56	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
126	20241010	111315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19220	200	2	1.05	1528395630	79542	132.40	19110	19570	18930	24700	13320	19020	19214.99	15.24	4602	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3094	-27.42	5.83	12	0.49	-701.00	3296.00	34459	20240503	-44.22	11453	20231110	67.82	34459	-44.22	20240503	14854	29.39	20240206	68900	-72.10	20240503	17990	6.84	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
127	20241010	101313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	-10	5	-0.05	1261403390	65546	109.10	19110	19570	18940	24700	13320	19020	19244.61	15.24	1690	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3060	-27.12	5.77	12	0.41	-701.00	3296.00	34459	20240503	-44.83	11453	20231110	65.98	34459	-44.83	20240503	14854	27.98	20240206	68900	-72.41	20240503	17990	5.67	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
128	20241010	091319	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19420	400	2	2.10	378740620	19518	32.49	19110	19570	19020	24700	13320	19020	19405.02	15.24	6693	19526	19272	18976	18722	18426	19400	18850	80	5680	500	13310	10	1	16096738	3126	-27.70	5.89	12	0.12	-701.00	3296.00	34459	20240503	-43.64	11453	20231110	69.56	34459	-43.64	20240503	14854	30.74	20240206	68900	-71.81	20240503	17990	7.95	20241002	1.04	N	445680	500	80 억	2453422	N	N	3357	N	N
129	20241008	161303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	60	2	0.32	1125726130	59249	73.26	18680	19230	18680	24600	13280	18960	18999.89	15.24	417	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3062	-27.13	5.77	12	0.37	-701.00	3296.00	34459	20240503	-44.80	11453	20231110	66.07	34459	-44.80	20240503	14854	28.05	20240206	68900	-72.39	20240503	17990	5.73	20241002	1.02	N	445680	500	80 억	2452956	N	N	3357	N	N
130	20241008	151315	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18970	10	2	0.05	1104321930	58122	71.87	18680	19230	18680	24600	13280	18960	19000.07	15.24	744	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3054	-27.06	5.76	12	0.36	-701.00	3296.00	34459	20240503	-44.95	11453	20231110	65.63	34459	-44.95	20240503	14854	27.71	20240206	68900	-72.47	20240503	17990	5.45	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
131	20241008	141310	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18960	0	3	0.00	968662640	50984	63.04	18680	19230	18680	24600	13280	18960	18999.35	15.24	1999	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3052	-27.05	5.75	12	0.32	-701.00	3296.00	34459	20240503	-44.98	11453	20231110	65.55	34459	-44.98	20240503	14854	27.64	20240206	68900	-72.48	20240503	17990	5.39	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
132	20241008	131308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19030	70	2	0.37	817175250	43006	53.18	18680	19230	18680	24600	13280	18960	19001.43	15.24	1296	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3063	-27.15	5.77	12	0.27	-701.00	3296.00	34459	20240503	-44.77	11453	20231110	66.16	34459	-44.77	20240503	14854	28.11	20240206	68900	-72.38	20240503	17990	5.78	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
133	20241008	121309	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	40	2	0.21	730991740	38472	47.57	18680	19230	18680	24600	13280	18960	19000.62	15.24	429	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3058	-27.10	5.76	12	0.24	-701.00	3296.00	34459	20240503	-44.86	11453	20231110	65.90	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17990	5.61	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
134	20241008	111308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	140	2	0.74	647281810	34068	42.12	18680	19230	18680	24600	13280	18960	18999.70	15.24	1221	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3074	-27.25	5.79	12	0.21	-701.00	3296.00	34459	20240503	-44.57	11453	20231110	66.77	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17990	6.17	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
135	20241008	101308	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	140	2	0.74	493967890	26000	32.15	18680	19230	18680	24600	13280	18960	18998.77	15.24	2418	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3074	-27.25	5.79	12	0.16	-701.00	3296.00	34459	20240503	-44.57	11453	20231110	66.77	34459	-44.57	20240503	14854	28.58	20240206	68900	-72.28	20240503	17990	6.17	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
136	20241008	091313	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	90	2	0.47	188245090	9991	12.35	18680	19070	18680	24600	13280	18960	18841.43	15.24	3103	19686	19322	19036	18672	18386	19505	18855	80	5640	500	13270	10	1	16096738	3066	-27.18	5.78	12	0.06	-701.00	3296.00	34459	20240503	-44.72	11453	20231110	66.33	34459	-44.72	20240503	14854	28.25	20240206	68900	-72.35	20240503	17990	5.89	20241002	1.02	N	445680	500	80 억	2452956	N	N	256	N	N
137	20241007	161328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18960	160	2	0.85	1518529300	79892	79.91	18870	19400	18750	24400	13160	18800	19007.34	15.35	-18550	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3052	-27.05	5.75	12	0.50	-701.00	3296.00	34459	20240503	-44.98	11453	20231110	65.55	34459	-44.98	20240503	14854	27.64	20240206	68900	-72.48	20240503	17990	5.39	20241002	1.05	N	445680	500	80 억	2470755	N	N	256	N	N
138	20241007	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19000	200	2	1.06	1469808540	77323	77.34	18870	19400	18750	24400	13160	18800	19008.68	15.35	-18682	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3058	-27.10	5.76	12	0.48	-701.00	3296.00	34459	20240503	-44.86	11453	20231110	65.90	34459	-44.86	20240503	14854	27.91	20240206	68900	-72.42	20240503	17990	5.61	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
139	20241007	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19010	210	2	1.12	1276534760	67161	67.18	18870	19400	18750	24400	13160	18800	19007.08	15.35	-18016	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3060	-27.12	5.77	12	0.42	-701.00	3296.00	34459	20240503	-44.83	11453	20231110	65.98	34459	-44.83	20240503	14854	27.98	20240206	68900	-72.41	20240503	17990	5.67	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
140	20241007	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18870	70	2	0.37	1172873120	61702	61.72	18870	19400	18750	24400	13160	18800	19008.67	15.35	-18111	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3037	-26.92	5.73	12	0.38	-701.00	3296.00	34459	20240503	-45.24	11453	20231110	64.76	34459	-45.24	20240503	14854	27.04	20240206	68900	-72.61	20240503	17990	4.89	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
141	20241007	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18820	20	2	0.11	1127847310	59311	59.33	18870	19400	18750	24400	13160	18800	19015.82	15.35	-17649	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3029	-26.85	5.71	12	0.37	-701.00	3296.00	34459	20240503	-45.38	11453	20231110	64.32	34459	-45.38	20240503	14854	26.70	20240206	68900	-72.69	20240503	17990	4.61	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
142	20241007	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18890	90	2	0.48	962550570	50520	50.53	18870	19400	18750	24400	13160	18800	19052.86	15.35	-14686	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3041	-26.95	5.73	12	0.31	-701.00	3296.00	34459	20240503	-45.18	11453	20231110	64.93	34459	-45.18	20240503	14854	27.17	20240206	68900	-72.58	20240503	17990	5.00	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
143	20241007	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18790	-10	5	-0.05	871901080	45719	45.73	18870	19400	18750	24400	13160	18800	19070.87	15.35	-12967	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3025	-26.80	5.70	12	0.28	-701.00	3296.00	34459	20240503	-45.47	11453	20231110	64.06	34459	-45.47	20240503	14854	26.50	20240206	68900	-72.73	20240503	17990	4.45	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
144	20241007	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19250	450	2	2.39	345948260	17986	17.99	18870	19400	18870	24400	13160	18800	19234.31	15.35	-1273	19553	19176	18603	18226	17653	19365	18415	80	5600	500	13160	10	1	16096738	3099	-27.46	5.84	12	0.11	-701.00	3296.00	34459	20240503	-44.14	11453	20231110	68.08	34459	-44.14	20240503	14854	29.59	20240206	68900	-72.06	20240503	17990	7.00	20241002	1.05	N	445680	500	80 억	2470755	N	N	317	N	N
145	20241004	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18800	810	2	4.50	1851486850	98584	91.00	18030	18980	18030	23350	12600	17990	18780.66	15.30	8484	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3026	-26.82	5.70	12	0.61	-701.00	3296.00	34459	20240503	-45.44	11453	20231110	64.15	34459	-45.44	20240503	14854	26.57	20240206	68900	-72.71	20240503	17990	4.50	20241002	1.04	N	445680	500	80 억	2462227	N	N	317	N	N
146	20241004	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18750	760	2	4.22	1775303980	94527	87.26	18030	18980	18030	23350	12600	17990	18780.93	15.30	8869	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3018	-26.75	5.69	12	0.59	-701.00	3296.00	34459	20240503	-45.59	11453	20231110	63.71	34459	-45.59	20240503	14854	26.23	20240206	68900	-72.79	20240503	17990	4.22	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
147	20241004	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18720	730	2	4.06	1630017190	86775	80.10	18030	18980	18030	23350	12600	17990	18784.42	15.30	7752	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3013	-26.70	5.68	12	0.54	-701.00	3296.00	34459	20240503	-45.67	11453	20231110	63.45	34459	-45.67	20240503	14854	26.03	20240206	68900	-72.83	20240503	17990	4.06	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
148	20241004	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18860	870	2	4.84	1523251530	81099	74.86	18030	18980	18030	23350	12600	17990	18782.63	15.30	9296	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3036	-26.90	5.72	12	0.50	-701.00	3296.00	34459	20240503	-45.27	11453	20231110	64.67	34459	-45.27	20240503	14854	26.97	20240206	68900	-72.63	20240503	17990	4.84	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
149	20241004	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18850	860	2	4.78	1345358360	71640	66.13	18030	18980	18030	23350	12600	17990	18779.44	15.30	12816	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3034	-26.89	5.72	12	0.45	-701.00	3296.00	34459	20240503	-45.30	11453	20231110	64.59	34459	-45.30	20240503	14854	26.90	20240206	68900	-72.64	20240503	17990	4.78	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
150	20241004	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18870	880	2	4.89	1229883530	65535	60.49	18030	18980	18030	23350	12600	17990	18766.83	15.30	13290	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3037	-26.92	5.73	12	0.41	-701.00	3296.00	34459	20240503	-45.24	11453	20231110	64.76	34459	-45.24	20240503	14854	27.04	20240206	68900	-72.61	20240503	17990	4.89	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
151	20241004	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18870	880	2	4.89	1033802140	55163	50.92	18030	18980	18030	23350	12600	17990	18740.88	15.30	15075	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3037	-26.92	5.73	12	0.34	-701.00	3296.00	34459	20240503	-45.24	11453	20231110	64.76	34459	-45.24	20240503	14854	27.04	20240206	68900	-72.61	20240503	17990	4.89	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
152	20241004	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18700	710	2	3.95	372588060	20044	18.50	18030	18850	18030	23350	12600	17990	18588.54	15.30	7508	18936	18462	18226	17752	17516	18345	17635	80	5360	500	12590	10	1	16096738	3010	-26.68	5.67	12	0.12	-701.00	3296.00	34459	20240503	-45.73	11453	20231110	63.28	34459	-45.73	20240503	14854	25.89	20240206	68900	-72.86	20240503	17990	3.95	20241002	1.04	N	445680	500	80 억	2462227	N	N	140	N	N
153	20241002	161122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17990	-510	5	-2.76	1943466320	107335	94.01	18270	18700	17990	24050	12950	18500	18108.09	15.40	-16303	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2896	-25.66	5.46	12	0.67	-701.00	3296.00	34459	20240503	-47.79	11453	20231110	57.08	34459	-47.79	20240503	14854	21.11	20240206	68900	-73.89	20240503	17990	0.00	20241002	1.01	N	445680	500	80 억	2478530	N	N	140	N	N
154	20241002	151139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18030	-470	5	-2.54	1793974580	99030	86.74	18270	18700	17990	24050	12950	18500	18115.47	15.40	-15612	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2902	-25.72	5.47	12	0.62	-701.00	3296.00	34459	20240503	-47.68	11453	20231110	57.43	34459	-47.68	20240503	14854	21.38	20240206	68900	-73.83	20240503	17990	0.22	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
155	20241002	141140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18100	-400	5	-2.16	1557009170	85905	75.24	18270	18700	17990	24050	12950	18500	18124.78	15.40	-12469	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2914	-25.82	5.49	12	0.53	-701.00	3296.00	34459	20240503	-47.47	11453	20231110	58.04	34459	-47.47	20240503	14854	21.85	20240206	68900	-73.73	20240503	17990	0.61	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
156	20241002	131128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18140	-360	5	-1.95	1338127730	73778	64.62	18270	18700	17990	24050	12950	18500	18137.22	15.40	-10743	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2920	-25.88	5.50	12	0.46	-701.00	3296.00	34459	20240503	-47.36	11453	20231110	58.39	34459	-47.36	20240503	14854	22.12	20240206	68900	-73.67	20240503	17990	0.83	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
157	20241002	121129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18070	-430	5	-2.32	1138771080	62787	54.99	18270	18700	17990	24050	12950	18500	18137.05	15.40	-10716	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2909	-25.78	5.48	12	0.39	-701.00	3296.00	34459	20240503	-47.56	11453	20231110	57.78	34459	-47.56	20240503	14854	21.65	20240206	68900	-73.77	20240503	17990	0.44	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
158	20241002	111115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18150	-350	5	-1.89	1018425090	56136	49.17	18270	18700	17990	24050	12950	18500	18142.10	15.40	-6745	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2922	-25.89	5.51	12	0.35	-701.00	3296.00	34459	20240503	-47.33	11453	20231110	58.47	34459	-47.33	20240503	14854	22.19	20240206	68900	-73.66	20240503	17990	0.89	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
159	20241002	101110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18150	-350	5	-1.89	803906700	44265	38.77	18270	18700	17990	24050	12950	18500	18161.23	15.40	-7816	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2922	-25.89	5.51	12	0.27	-701.00	3296.00	34459	20240503	-47.33	11453	20231110	58.47	34459	-47.33	20240503	14854	22.19	20240206	68900	-73.66	20240503	17990	0.89	20241002	1.01	N	445680	500	80 억	2478530	N	N	104	N	N
160	20241002	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18180	-320	5	-1.73	199001190	10874	9.52	18270	18700	18100	24050	12950	18500	18300.64	15.40	-49	19380	18940	18660	18220	17940	18800	18080	80	5550	500	12950	10	1	16096738	2926	-25.93	5.52	12	0.07	-701.00	3296.00	34459	20240503	-47.24	11453	20231110	58.74	34459	-47.24	20240503	14854	22.39	20240206	68900	-73.61	20240503	18080	0.55	20240909	1.01	N	445680	500	80 억	2478530	N	N	104	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History