KissMeData/370090/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161328	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15310	-240	5	-1.54	596341390	38969	73.69	15300	15590	15100	20200	10890	15550	15302.93	0.10	3143	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1253	16.59	2.56	12	0.48	923.00	5992.00	37350	20231128	-59.01	12010	20240805	27.48	34550	-55.69	20240102	12010	27.48	20240805	37350	-59.01	20231128	12010	27.48	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
3	20241031	151350	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15340	-210	5	-1.35	555508490	36304	68.65	15300	15590	15100	20200	10890	15550	15301.58	0.10	3289	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1255	16.62	2.56	12	0.44	923.00	5992.00	37350	20231128	-58.93	12010	20240805	27.73	34550	-55.60	20240102	12010	27.73	20240805	37350	-58.93	20231128	12010	27.73	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
4	20241031	141346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15440	-110	5	-0.71	516759010	33785	63.88	15300	15590	15100	20200	10890	15550	15295.52	0.10	3162	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1263	16.73	2.58	12	0.41	923.00	5992.00	37350	20231128	-58.66	12010	20240805	28.56	34550	-55.31	20240102	12010	28.56	20240805	37350	-58.66	20231128	12010	28.56	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
5	20241031	131349	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15570	20	2	0.13	479924510	31410	59.39	15300	15590	15100	20200	10890	15550	15279.35	0.10	3066	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1274	16.87	2.60	12	0.38	923.00	5992.00	37350	20231128	-58.31	12010	20240805	29.64	34550	-54.93	20240102	12010	29.64	20240805	37350	-58.31	20231128	12010	29.64	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
6	20241031	121344	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15550	0	3	0.00	442215170	28985	54.81	15300	15570	15100	20200	10890	15550	15256.69	0.10	2917	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1272	16.85	2.60	12	0.35	923.00	5992.00	37350	20231128	-58.37	12010	20240805	29.48	34550	-54.99	20240102	12010	29.48	20240805	37350	-58.37	20231128	12010	29.48	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
7	20241031	111344	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15510	-40	5	-0.26	392688850	25788	48.76	15300	15510	15100	20200	10890	15550	15227.58	0.10	1535	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1269	16.80	2.59	12	0.32	923.00	5992.00	37350	20231128	-58.47	12010	20240805	29.14	34550	-55.11	20240102	12010	29.14	20240805	37350	-58.47	20231128	12010	29.14	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
8	20241031	101346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15210	-340	5	-2.19	281279130	18489	34.96	15300	15380	15100	20200	10890	15550	15213.32	0.10	-1008	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1244	16.48	2.54	12	0.23	923.00	5992.00	37350	20231128	-59.28	12010	20240805	26.64	34550	-55.98	20240102	12010	26.64	20240805	37350	-59.28	20231128	12010	26.64	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
9	20241031	091344	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15290	-260	5	-1.67	136713570	9015	17.05	15300	15380	15100	20200	10890	15550	15165.12	0.10	1234	16150	15850	15700	15400	15250	15775	15325	42	4650	500	11190	10	1	8181830	1251	16.57	2.55	12	0.11	923.00	5992.00	37350	20231128	-59.06	12010	20240805	27.31	34550	-55.75	20240102	12010	27.31	20240805	37350	-59.06	20231128	12010	27.31	20240805	4.96	N	370090	500	41 억	8088	N	N	1	N	N
10	20241030	161339	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15550	-350	5	-2.20	828095030	52690	99.83	15920	16000	15550	20650	11130	15900	15716.23	0.16	-5014	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1272	16.85	2.60	12	0.64	923.00	5992.00	37350	20231128	-58.37	12010	20240805	29.48	34550	-54.99	20240102	12010	29.48	20240805	37350	-58.37	20231128	12010	29.48	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
11	20241030	151413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15610	-290	5	-1.82	801145590	50960	96.56	15920	16000	15610	20650	11130	15900	15720.91	0.16	-4428	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1277	16.91	2.61	12	0.62	923.00	5992.00	37350	20231128	-58.21	12010	20240805	29.98	34550	-54.82	20240102	12010	29.98	20240805	37350	-58.21	20231128	12010	29.98	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
12	20241030	141348	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15660	-240	5	-1.51	646148580	41045	77.77	15920	16000	15620	20650	11130	15900	15742.27	0.16	-3858	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1281	16.97	2.61	12	0.50	923.00	5992.00	37350	20231128	-58.07	12010	20240805	30.39	34550	-54.67	20240102	12010	30.39	20240805	37350	-58.07	20231128	12010	30.39	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
13	20241030	131354	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15720	-180	5	-1.13	564461740	35837	67.90	15920	16000	15620	20650	11130	15900	15750.63	0.16	-3767	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1286	17.03	2.62	12	0.44	923.00	5992.00	37350	20231128	-57.91	12010	20240805	30.89	34550	-54.50	20240102	12010	30.89	20240805	37350	-57.91	20231128	12010	30.89	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
14	20241030	121412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15780	-120	5	-0.75	508173270	32249	61.10	15920	16000	15620	20650	11130	15900	15757.61	0.16	-3791	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1291	17.10	2.63	12	0.39	923.00	5992.00	37350	20231128	-57.75	12010	20240805	31.39	34550	-54.33	20240102	12010	31.39	20240805	37350	-57.75	20231128	12010	31.39	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
15	20241030	111349	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15720	-180	5	-1.13	451665260	28644	54.27	15920	16000	15620	20650	11130	15900	15768.03	0.16	-4985	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1286	17.03	2.62	12	0.35	923.00	5992.00	37350	20231128	-57.91	12010	20240805	30.89	34550	-54.50	20240102	12010	30.89	20240805	37350	-57.91	20231128	12010	30.89	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
16	20241030	101340	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15650	-250	5	-1.57	380749340	24133	45.73	15920	16000	15620	20650	11130	15900	15776.90	0.16	-5782	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1280	16.96	2.61	12	0.29	923.00	5992.00	37350	20231128	-58.10	12010	20240805	30.31	34550	-54.70	20240102	12010	30.31	20240805	37350	-58.10	20231128	12010	30.31	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
17	20241030	091348	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15890	-10	5	-0.06	102743120	6470	12.26	15920	16000	15830	20650	11130	15900	15879.79	0.16	-1745	16126	16012	15846	15732	15566	16070	15790	42	4750	500	11440	10	1	8181830	1300	17.22	2.65	12	0.08	923.00	5992.00	37350	20231128	-57.46	12010	20240805	32.31	34550	-54.01	20240102	12010	32.31	20240805	37350	-57.46	20231128	12010	32.31	20240805	5.02	N	370090	500	41 억	12913	N	N	1	N	N
18	20241029	161256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-250	5	-1.55	810158900	51305	42.08	15840	15960	15680	20950	11310	16150	15790.59	0.14	806	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1301	17.23	2.65	12	0.63	923.00	5992.00	37350	20231128	-57.43	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	37350	-57.43	20231128	12010	32.39	20240805	5.39	N	370090	500	41 억	11403	N	N	1	N	N
19	20241029	151316	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15950	-200	5	-1.24	763948350	48399	39.70	15840	15960	15680	20950	11310	16150	15784.38	0.14	894	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1305	17.28	2.66	12	0.59	923.00	5992.00	37350	20231128	-57.30	12010	20240805	32.81	34550	-53.84	20240102	12010	32.81	20240805	37350	-57.30	20231128	12010	32.81	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
20	20241029	141124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-360	5	-2.23	694048060	43994	36.09	15840	15910	15680	20950	11310	16150	15775.97	0.14	-854	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1292	17.11	2.64	12	0.54	923.00	5992.00	37350	20231128	-57.72	12010	20240805	31.47	34550	-54.30	20240102	12010	31.47	20240805	37350	-57.72	20231128	12010	31.47	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
21	20241029	131306	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15760	-390	5	-2.41	644876330	40876	33.53	15840	15910	15680	20950	11310	16150	15776.40	0.14	-701	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1289	17.07	2.63	12	0.50	923.00	5992.00	37350	20231128	-57.80	12010	20240805	31.22	34550	-54.38	20240102	12010	31.22	20240805	37350	-57.80	20231128	12010	31.22	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
22	20241029	121306	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15810	-340	5	-2.11	590136490	37408	30.68	15840	15910	15680	20950	11310	16150	15775.68	0.14	-400	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1294	17.13	2.64	12	0.46	923.00	5992.00	37350	20231128	-57.67	12010	20240805	31.64	34550	-54.24	20240102	12010	31.64	20240805	37350	-57.67	20231128	12010	31.64	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
23	20241029	111328	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15830	-320	5	-1.98	482002950	30563	25.07	15840	15910	15680	20950	11310	16150	15770.80	0.14	-297	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1295	17.15	2.64	12	0.37	923.00	5992.00	37350	20231128	-57.62	12010	20240805	31.81	34550	-54.18	20240102	12010	31.81	20240805	37350	-57.62	20231128	12010	31.81	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
24	20241029	101302	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-290	5	-1.80	362018390	22959	18.83	15840	15910	15680	20950	11310	16150	15768.04	0.14	1139	16876	16512	15946	15582	15016	16695	15765	42	4800	500	11620	10	1	8181830	1298	17.18	2.65	12	0.28	923.00	5992.00	37350	20231128	-57.54	12010	20240805	32.06	34550	-54.10	20240102	12010	32.06	20240805	37350	-57.54	20231128	12010	32.06	20240805	5.39	N	370090	500	41 억	11403	N	N	0	N	N
25	20241028	161251	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	470	2	3.00	1933145240	121001	28.51	15590	16310	15380	20350	10980	15680	15976.08	0.04	12624	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1321	17.50	2.70	12	1.48	923.00	5992.00	37350	20231128	-56.76	12010	20240805	34.47	34550	-53.26	20240102	12010	34.47	20240805	37350	-56.76	20231128	12010	34.47	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
26	20241028	151301	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	450	2	2.87	1874303640	117356	27.65	15590	16310	15380	20350	10980	15680	15971.10	0.04	13249	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1320	17.48	2.69	12	1.43	923.00	5992.00	37350	20231128	-56.81	12010	20240805	34.30	34550	-53.31	20240102	12010	34.30	20240805	37350	-56.81	20231128	12010	34.30	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
27	20241028	141303	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	560	2	3.57	1682060360	105490	24.86	15590	16310	15380	20350	10980	15680	15945.21	0.04	15888	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1329	17.59	2.71	12	1.29	923.00	5992.00	37350	20231128	-56.52	12010	20240805	35.22	34550	-53.00	20240102	12010	35.22	20240805	37350	-56.52	20231128	12010	35.22	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
28	20241028	131256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	330	2	2.10	1418229900	89065	20.99	15590	16310	15380	20350	10980	15680	15923.54	0.04	9752	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1310	17.35	2.67	12	1.09	923.00	5992.00	37350	20231128	-57.14	12010	20240805	33.31	34550	-53.66	20240102	12010	33.31	20240805	37350	-57.14	20231128	12010	33.31	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
29	20241028	121257	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	440	2	2.81	1293606290	81305	19.16	15590	16310	15380	20350	10980	15680	15910.54	0.04	9452	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1319	17.46	2.69	12	0.99	923.00	5992.00	37350	20231128	-56.84	12010	20240805	34.22	34550	-53.34	20240102	12010	34.22	20240805	37350	-56.84	20231128	12010	34.22	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
30	20241028	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	490	2	3.12	1163401530	73225	17.26	15590	16310	15380	20350	10980	15680	15888.04	0.04	7855	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1323	17.52	2.70	12	0.89	923.00	5992.00	37350	20231128	-56.71	12010	20240805	34.64	34550	-53.20	20240102	12010	34.64	20240805	37350	-56.71	20231128	12010	34.64	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
31	20241028	101243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15830	150	2	0.96	569059300	36500	8.60	15590	15880	15380	20350	10980	15680	15590.66	0.04	4758	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1295	17.15	2.64	12	0.45	923.00	5992.00	37350	20231128	-57.62	12010	20240805	31.81	34550	-54.18	20240102	12010	31.81	20240805	37350	-57.62	20231128	12010	31.81	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
32	20241028	091253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15470	-210	5	-1.34	185232370	11961	2.82	15590	15590	15400	20350	10980	15680	15486.35	0.04	2925	17560	16620	16150	15210	14740	16385	14975	42	4670	500	11280	10	1	8181830	1266	16.76	2.58	12	0.15	923.00	5992.00	37350	20231128	-58.58	12010	20240805	28.81	34550	-55.22	20240102	12010	28.81	20240805	37350	-58.58	20231128	12010	28.81	20240805	5.22	N	370090	500	41 억	3448	N	N	0	N	N
33	20241025	161253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15680	-220	5	-1.38	6942150630	420878	80.36	16570	17090	15680	20650	11130	15900	16495.35	0.17	-13747	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1283	16.99	2.62	12	5.14	923.00	5992.00	37350	20231128	-58.02	12010	20240805	30.56	34550	-54.62	20240102	12010	30.56	20240805	37350	-58.02	20231128	12010	30.56	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
34	20241025	151259	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15870	-30	5	-0.19	6825928690	413493	78.95	16570	17090	15800	20650	11130	15900	16507.97	0.17	-14331	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1298	17.19	2.65	12	5.05	923.00	5992.00	37350	20231128	-57.51	12010	20240805	32.14	34550	-54.07	20240102	12010	32.14	20240805	37350	-57.51	20231128	12010	32.14	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
35	20241025	141257	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	0	3	0.00	6529509660	394790	75.38	16570	17090	15880	20650	11130	15900	16539.21	0.17	-15009	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1301	17.23	2.65	12	4.83	923.00	5992.00	37350	20231128	-57.43	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	37350	-57.43	20231128	12010	32.39	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
36	20241025	131257	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16040	140	2	0.88	6266544830	378307	72.23	16570	17090	15900	20650	11130	15900	16564.72	0.17	-7074	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1312	17.38	2.68	12	4.62	923.00	5992.00	37350	20231128	-57.05	12010	20240805	33.56	34550	-53.57	20240102	12010	33.56	20240805	37350	-57.05	20231128	12010	33.56	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
37	20241025	121300	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	350	2	2.20	5906987750	355942	67.96	16570	17090	16050	20650	11130	15900	16595.38	0.17	-7144	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1330	17.61	2.71	12	4.35	923.00	5992.00	37350	20231128	-56.49	12010	20240805	35.30	34550	-52.97	20240102	12010	35.30	20240805	37350	-56.49	20231128	12010	35.30	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
38	20241025	111255	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16370	470	2	2.96	5483717920	330101	63.03	16570	17090	16050	20650	11130	15900	16612.25	0.17	1071	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1339	17.74	2.73	12	4.03	923.00	5992.00	37350	20231128	-56.17	12010	20240805	36.30	34550	-52.62	20240102	12010	36.30	20240805	37350	-56.17	20231128	12010	36.30	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
39	20241025	101256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16450	550	2	3.46	5116754100	307706	58.75	16570	17090	16050	20650	11130	15900	16628.72	0.17	2058	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1346	17.82	2.75	12	3.76	923.00	5992.00	37350	20231128	-55.96	12010	20240805	36.97	34550	-52.39	20240102	12010	36.97	20240805	37350	-55.96	20231128	12010	36.97	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
40	20241025	091258	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16670	770	2	4.84	3301599300	196693	37.55	16570	17090	16560	20650	11130	15900	16785.57	0.17	5227	16966	16432	15656	15122	14346	16700	15390	42	4750	500	11440	10	1	8181830	1364	18.06	2.78	12	2.40	923.00	5992.00	37350	20231128	-55.37	12010	20240805	38.80	34550	-51.75	20240102	12010	38.80	20240805	37350	-55.37	20231128	12010	38.80	20240805	5.37	N	370090	500	41 억	13785	N	N	0	N	N
41	20241024	161231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	1000	2	6.71	8006233990	515622	794.45	15600	16190	14880	19370	10430	14900	15524.48	0.47	-25059	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1301	17.23	2.65	12	6.30	923.00	5992.00	37350	20231128	-57.43	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	37350	-57.43	20231128	12010	32.39	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
42	20241024	151243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15700	800	2	5.37	7519265780	484852	747.04	15600	16190	14880	19370	10430	14900	15508.37	0.47	-22441	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1285	17.01	2.62	12	5.93	923.00	5992.00	37350	20231128	-57.97	12010	20240805	30.72	34550	-54.56	20240102	12010	30.72	20240805	37350	-57.97	20231128	12010	30.72	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
43	20241024	141229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15280	380	2	2.55	3563663080	233075	359.11	15600	15830	14880	19370	10430	14900	15289.77	0.47	-28936	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1250	16.55	2.55	12	2.85	923.00	5992.00	37350	20231128	-59.09	12010	20240805	27.23	34550	-55.77	20240102	12010	27.23	20240805	37350	-59.09	20231128	12010	27.23	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
44	20241024	131241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14980	80	2	0.54	3018830050	197255	303.92	15600	15830	14880	19370	10430	14900	15304.20	0.47	-36153	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1226	16.23	2.50	12	2.41	923.00	5992.00	37350	20231128	-59.89	12010	20240805	24.73	34550	-56.64	20240102	12010	24.73	20240805	37350	-59.89	20231128	12010	24.73	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
45	20241024	121235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15070	170	2	1.14	2792690390	182244	280.79	15600	15830	14880	19370	10430	14900	15323.91	0.47	-34306	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1233	16.33	2.52	12	2.23	923.00	5992.00	37350	20231128	-59.65	12010	20240805	25.48	34550	-56.38	20240102	12010	25.48	20240805	37350	-59.65	20231128	12010	25.48	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
46	20241024	111234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15010	110	2	0.74	2617126260	170582	262.83	15600	15830	14880	19370	10430	14900	15342.34	0.47	-36119	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1228	16.26	2.51	12	2.08	923.00	5992.00	37350	20231128	-59.81	12010	20240805	24.98	34550	-56.56	20240102	12010	24.98	20240805	37350	-59.81	20231128	12010	24.98	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
47	20241024	101115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15120	220	2	1.48	2315675290	150483	231.86	15600	15830	15040	19370	10430	14900	15388.28	0.47	-37541	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1237	16.38	2.52	12	1.84	923.00	5992.00	37350	20231128	-59.52	12010	20240805	25.90	34550	-56.24	20240102	12010	25.90	20240805	37350	-59.52	20231128	12010	25.90	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
48	20241024	091327	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15170	270	2	1.81	1673414740	107999	166.40	15600	15830	15170	19370	10430	14900	15494.72	0.47	-31588	15393	15146	14663	14416	13933	15270	14540	42	4470	500	10720	10	1	8181830	1241	16.44	2.53	12	1.32	923.00	5992.00	37350	20231128	-59.38	12010	20240805	26.31	34550	-56.09	20240102	12010	26.31	20240805	37350	-59.38	20231128	12010	26.31	20240805	5.34	N	370090	500	41 억	38707	N	N	0	N	N
49	20241023	161239	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14900	310	2	2.12	904645970	61869	69.60	14560	14910	14180	18960	10220	14590	14620.29	0.48	-403	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1219	16.14	2.49	12	0.76	923.00	5992.00	37350	20231128	-60.11	12010	20240805	24.06	34550	-56.87	20240102	12010	24.06	20240805	37350	-60.11	20231128	12010	24.06	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
50	20241023	151304	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14840	250	2	1.71	855628550	58577	65.89	14560	14910	14180	18960	10220	14590	14606.90	0.48	199	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1214	16.08	2.48	12	0.72	923.00	5992.00	37350	20231128	-60.27	12010	20240805	23.56	34550	-57.05	20240102	12010	23.56	20240805	37350	-60.27	20231128	12010	23.56	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
51	20241023	141309	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14710	120	2	0.82	623603960	42931	48.29	14560	14750	14180	18960	10220	14590	14525.73	0.48	1502	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1204	15.94	2.45	12	0.52	923.00	5992.00	37350	20231128	-60.62	12010	20240805	22.48	34550	-57.42	20240102	12010	22.48	20240805	37350	-60.62	20231128	12010	22.48	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
52	20241023	131250	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14560	-30	5	-0.21	474235160	32767	36.86	14560	14740	14180	18960	10220	14590	14472.95	0.48	-2347	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1191	15.77	2.43	12	0.40	923.00	5992.00	37350	20231128	-61.02	12010	20240805	21.23	34550	-57.86	20240102	12010	21.23	20240805	37350	-61.02	20231128	12010	21.23	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
53	20241023	121245	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14600	10	2	0.07	430041690	29735	33.45	14560	14740	14180	18960	10220	14590	14462.47	0.48	-3410	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1195	15.82	2.44	12	0.36	923.00	5992.00	37350	20231128	-60.91	12010	20240805	21.57	34550	-57.74	20240102	12010	21.57	20240805	37350	-60.91	20231128	12010	21.57	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
54	20241023	111239	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14620	30	2	0.21	388558380	26897	30.26	14560	14740	14180	18960	10220	14590	14446.16	0.48	-5221	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1196	15.84	2.44	12	0.33	923.00	5992.00	37350	20231128	-60.86	12010	20240805	21.73	34550	-57.68	20240102	12010	21.73	20240805	37350	-60.86	20231128	12010	21.73	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
55	20241023	101243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14530	-60	5	-0.41	299478670	20741	23.33	14560	14740	14180	18960	10220	14590	14438.97	0.48	-2448	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1189	15.74	2.42	12	0.25	923.00	5992.00	37350	20231128	-61.10	12010	20240805	20.98	34550	-57.95	20240102	12010	20.98	20240805	37350	-61.10	20231128	12010	20.98	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
56	20241023	091243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14540	-50	5	-0.34	68126860	4684	5.27	14560	14690	14480	18960	10220	14590	14544.59	0.48	-3477	15483	15036	14763	14316	14043	14900	14180	42	4370	500	10500	10	1	8181830	1190	15.75	2.43	12	0.06	923.00	5992.00	37350	20231128	-61.07	12010	20240805	21.07	34550	-57.92	20240102	12010	21.07	20240805	37350	-61.07	20231128	12010	21.07	20240805	5.33	N	370090	500	41 억	39190	N	N	0	N	N
57	20241022	161229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14590	-620	5	-4.08	1290324460	87791	123.31	15050	15210	14490	19770	10650	15210	14697.83	0.67	-15831	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1194	15.81	2.43	12	1.07	923.00	5992.00	37350	20231128	-60.94	12010	20240805	21.48	34550	-57.77	20240102	12010	21.48	20240805	37350	-60.94	20231128	12010	21.48	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
58	20241022	151245	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14560	-650	5	-4.27	1223493290	83212	116.88	15050	15210	14490	19770	10650	15210	14703.27	0.67	-14854	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1191	15.77	2.43	12	1.02	923.00	5992.00	37350	20231128	-61.02	12010	20240805	21.23	34550	-57.86	20240102	12010	21.23	20240805	37350	-61.02	20231128	12010	21.23	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
59	20241022	141244	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14620	-590	5	-3.88	1102678990	74908	105.22	15050	15210	14490	19770	10650	15210	14720.38	0.67	-14964	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1196	15.84	2.44	12	0.92	923.00	5992.00	37350	20231128	-60.86	12010	20240805	21.73	34550	-57.68	20240102	12010	21.73	20240805	37350	-60.86	20231128	12010	21.73	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
60	20241022	131244	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14650	-560	5	-3.68	990131420	67195	94.38	15050	15210	14490	19770	10650	15210	14735.12	0.67	-15089	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1199	15.87	2.44	12	0.82	923.00	5992.00	37350	20231128	-60.78	12010	20240805	21.98	34550	-57.60	20240102	12010	21.98	20240805	37350	-60.78	20231128	12010	21.98	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
61	20241022	121240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14720	-490	5	-3.22	826363910	56039	78.71	15050	15210	14490	19770	10650	15210	14746.15	0.67	-17124	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1204	15.95	2.46	12	0.68	923.00	5992.00	37350	20231128	-60.59	12010	20240805	22.56	34550	-57.40	20240102	12010	22.56	20240805	37350	-60.59	20231128	12010	22.56	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
62	20241022	111235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14640	-570	5	-3.75	726652630	49270	69.21	15050	15210	14490	19770	10650	15210	14748.29	0.67	-18462	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1198	15.86	2.44	12	0.60	923.00	5992.00	37350	20231128	-60.80	12010	20240805	21.90	34550	-57.63	20240102	12010	21.90	20240805	37350	-60.80	20231128	12010	21.90	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
63	20241022	101238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14540	-670	5	-4.40	576489590	38986	54.76	15050	15210	14490	19770	10650	15210	14786.98	0.67	-18465	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1190	15.75	2.43	12	0.48	923.00	5992.00	37350	20231128	-61.07	12010	20240805	21.07	34550	-57.92	20240102	12010	21.07	20240805	37350	-61.07	20231128	12010	21.07	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
64	20241022	091237	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14820	-390	5	-2.56	205016900	13689	19.23	15050	15210	14750	19770	10650	15210	14976.59	0.67	-7524	15683	15446	15083	14846	14483	15565	14965	42	4560	500	10950	10	1	8181830	1213	16.06	2.47	12	0.17	923.00	5992.00	37350	20231128	-60.32	12010	20240805	23.40	34550	-57.11	20240102	12010	23.40	20240805	37350	-60.32	20231128	12010	23.40	20240805	5.28	N	370090	500	41 억	54942	N	N	0	N	N
65	20241021	161223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15210	250	2	1.67	1069117100	70692	64.10	14960	15320	14720	19440	10480	14960	15123.72	0.66	1383	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1244	16.48	2.54	12	0.86	923.00	5992.00	37350	20231128	-59.28	12010	20240805	26.64	34550	-55.98	20240102	12010	26.64	20240805	37350	-59.28	20231128	12010	26.64	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
66	20241021	151233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15230	270	2	1.80	1016226160	67218	60.95	14960	15320	14720	19440	10480	14960	15118.50	0.66	2188	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1246	16.50	2.54	12	0.82	923.00	5992.00	37350	20231128	-59.22	12010	20240805	26.81	34550	-55.92	20240102	12010	26.81	20240805	37350	-59.22	20231128	12010	26.81	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
67	20241021	141235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15250	290	2	1.94	885548320	58658	53.19	14960	15250	14720	19440	10480	14960	15096.94	0.66	133	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1248	16.52	2.55	12	0.72	923.00	5992.00	37350	20231128	-59.17	12010	20240805	26.98	34550	-55.86	20240102	12010	26.98	20240805	37350	-59.17	20231128	12010	26.98	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
68	20241021	131231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15200	240	2	1.60	762276210	50558	45.85	14960	15240	14720	19440	10480	14960	15077.40	0.66	-1959	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1244	16.47	2.54	12	0.62	923.00	5992.00	37350	20231128	-59.30	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	37350	-59.30	20231128	12010	26.56	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
69	20241021	121231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15170	210	2	1.40	681020150	45213	41.00	14960	15240	14720	19440	10480	14960	15062.62	0.66	-1918	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1241	16.44	2.53	12	0.55	923.00	5992.00	37350	20231128	-59.38	12010	20240805	26.31	34550	-56.09	20240102	12010	26.31	20240805	37350	-59.38	20231128	12010	26.31	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
70	20241021	111224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15200	240	2	1.60	630361260	41878	37.97	14960	15240	14720	19440	10480	14960	15052.46	0.66	-3067	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1244	16.47	2.54	12	0.51	923.00	5992.00	37350	20231128	-59.30	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	37350	-59.30	20231128	12010	26.56	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
71	20241021	101230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15150	190	2	1.27	418412160	27924	25.32	14960	15190	14720	19440	10480	14960	14984.01	0.66	-6926	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1240	16.41	2.53	12	0.34	923.00	5992.00	37350	20231128	-59.44	12010	20240805	26.14	34550	-56.15	20240102	12010	26.14	20240805	37350	-59.44	20231128	12010	26.14	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
72	20241021	091227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14850	-110	5	-0.74	134572390	9061	8.22	14960	14980	14720	19440	10480	14960	14851.12	0.66	-4803	15686	15322	15106	14742	14526	15215	14635	42	4480	500	10770	10	1	8181830	1215	16.09	2.48	12	0.11	923.00	5992.00	37350	20231128	-60.24	12010	20240805	23.65	34550	-57.02	20240102	12010	23.65	20240805	37350	-60.24	20231128	12010	23.65	20240805	5.37	N	370090	500	41 억	53628	N	N	0	N	N
73	20241018	161225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14960	-430	5	-2.79	1647491070	109307	91.82	15390	15470	14890	20000	10780	15390	15072.01	0.62	3980	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1224	16.21	2.50	12	1.34	923.00	5992.00	37350	20231128	-59.95	12010	20240805	24.56	34550	-56.70	20240102	12010	24.56	20240805	37350	-59.95	20231128	12010	24.56	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
74	20241018	151256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14970	-420	5	-2.73	1414978360	93748	78.75	15390	15470	14950	20000	10780	15390	15093.33	0.62	1230	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1225	16.22	2.50	12	1.15	923.00	5992.00	37350	20231128	-59.92	12010	20240805	24.65	34550	-56.67	20240102	12010	24.65	20240805	37350	-59.92	20231128	12010	24.65	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
75	20241018	141258	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15210	-180	5	-1.17	1074011980	71075	59.70	15390	15470	14960	20000	10780	15390	15110.85	0.62	-251	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1244	16.48	2.54	12	0.87	923.00	5992.00	37350	20231128	-59.28	12010	20240805	26.64	34550	-55.98	20240102	12010	26.64	20240805	37350	-59.28	20231128	12010	26.64	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
76	20241018	131241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14980	-410	5	-2.66	910081610	60189	50.56	15390	15470	14960	20000	10780	15390	15120.26	0.62	-3178	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1226	16.23	2.50	12	0.74	923.00	5992.00	37350	20231128	-59.89	12010	20240805	24.73	34550	-56.64	20240102	12010	24.73	20240805	37350	-59.89	20231128	12010	24.73	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
77	20241018	121253	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15030	-360	5	-2.34	713373650	47070	39.54	15390	15470	15010	20000	10780	15390	15155.44	0.62	-1806	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1230	16.28	2.51	12	0.58	923.00	5992.00	37350	20231128	-59.76	12010	20240805	25.15	34550	-56.50	20240102	12010	25.15	20240805	37350	-59.76	20231128	12010	25.15	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
78	20241018	111249	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15050	-340	5	-2.21	612120590	40337	33.88	15390	15470	15010	20000	10780	15390	15175.00	0.62	-3256	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1231	16.31	2.51	12	0.49	923.00	5992.00	37350	20231128	-59.71	12010	20240805	25.31	34550	-56.44	20240102	12010	25.31	20240805	37350	-59.71	20231128	12010	25.31	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
79	20241018	101234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15140	-250	5	-1.62	411758850	27036	22.71	15390	15470	15090	20000	10780	15390	15229.84	0.62	-2369	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1239	16.40	2.53	12	0.33	923.00	5992.00	37350	20231128	-59.46	12010	20240805	26.06	34550	-56.18	20240102	12010	26.06	20240805	37350	-59.46	20231128	12010	26.06	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
80	20241018	091233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15310	-80	5	-0.52	119197720	7754	6.51	15390	15470	15310	20000	10780	15390	15372.35	0.62	-1074	16436	15912	15646	15122	14856	15780	14990	42	4610	500	11080	10	1	8181830	1253	16.59	2.56	12	0.09	923.00	5992.00	37350	20231128	-59.01	12010	20240805	27.48	34550	-55.69	20240102	12010	27.48	20240805	37350	-59.01	20231128	12010	27.48	20240805	5.35	N	370090	500	41 억	50375	N	N	2	N	N
81	20241017	161229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15390	-580	5	-3.63	1835921230	117555	95.97	15970	16170	15380	20750	11180	15970	15618.44	0.54	6285	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1259	16.67	2.57	12	1.44	923.00	5992.00	37350	20231128	-58.80	12010	20240805	28.14	34550	-55.46	20240102	12010	28.14	20240805	37350	-58.80	20231128	12010	28.14	20240805	5.33	N	370090	500	41 억	44158	N	N	2	N	N
82	20241017	151232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15490	-480	5	-3.01	1675221200	107128	87.46	15970	16170	15380	20750	11180	15970	15637.57	0.54	2596	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1267	16.78	2.59	12	1.31	923.00	5992.00	37350	20231128	-58.53	12010	20240805	28.98	34550	-55.17	20240102	12010	28.98	20240805	37350	-58.53	20231128	12010	28.98	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
83	20241017	141238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15460	-510	5	-3.19	1320031030	84128	68.68	15970	16170	15440	20750	11180	15970	15690.75	0.54	-6682	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1265	16.75	2.58	12	1.03	923.00	5992.00	37350	20231128	-58.61	12010	20240805	28.73	34550	-55.25	20240102	12010	28.73	20240805	37350	-58.61	20231128	12010	28.73	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
84	20241017	131231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15540	-430	5	-2.69	1099409940	69901	57.07	15970	16170	15500	20750	11180	15970	15728.10	0.54	-5327	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1271	16.84	2.59	12	0.85	923.00	5992.00	37350	20231128	-58.39	12010	20240805	29.39	34550	-55.02	20240102	12010	29.39	20240805	37350	-58.39	20231128	12010	29.39	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
85	20241017	121238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15540	-430	5	-2.69	1017052910	64605	52.74	15970	16170	15500	20750	11180	15970	15742.63	0.54	-4705	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1271	16.84	2.59	12	0.79	923.00	5992.00	37350	20231128	-58.39	12010	20240805	29.39	34550	-55.02	20240102	12010	29.39	20240805	37350	-58.39	20231128	12010	29.39	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
86	20241017	111236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15530	-440	5	-2.76	886479260	56207	45.89	15970	16170	15500	20750	11180	15970	15771.69	0.54	-4982	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1271	16.83	2.59	12	0.69	923.00	5992.00	37350	20231128	-58.42	12010	20240805	29.31	34550	-55.05	20240102	12010	29.31	20240805	37350	-58.42	20231128	12010	29.31	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
87	20241017	101233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15680	-290	5	-1.82	596170250	37558	30.66	15970	16170	15680	20750	11180	15970	15873.32	0.54	-7167	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1283	16.99	2.62	12	0.46	923.00	5992.00	37350	20231128	-58.02	12010	20240805	30.56	34550	-54.62	20240102	12010	30.56	20240805	37350	-58.02	20231128	12010	30.56	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
88	20241017	091224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15860	-110	5	-0.69	240393770	15041	12.28	15970	16170	15860	20750	11180	15970	15982.57	0.54	-5626	16570	16270	16120	15820	15670	16195	15745	42	4780	500	11490	10	1	8181830	1298	17.18	2.65	12	0.18	923.00	5992.00	37350	20231128	-57.54	12010	20240805	32.06	34550	-54.10	20240102	12010	32.06	20240805	37350	-57.54	20231128	12010	32.06	20240805	5.33	N	370090	500	41 억	44158	N	N	0	N	N
89	20241016	161218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15970	-470	5	-2.86	1935720710	119919	79.22	16360	16420	15970	21350	11510	16440	16141.84	0.60	-5344	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1307	17.30	2.67	12	1.47	923.00	5992.00	37350	20231128	-57.24	12010	20240805	32.97	34550	-53.78	20240102	12010	32.97	20240805	37350	-57.24	20231128	12010	32.97	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
90	20241016	151226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16060	-380	5	-2.31	1753421190	108517	71.69	16360	16420	15970	21350	11510	16440	16157.49	0.60	-4943	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1314	17.40	2.68	12	1.33	923.00	5992.00	37350	20231128	-57.00	12010	20240805	33.72	34550	-53.52	20240102	12010	33.72	20240805	37350	-57.00	20231128	12010	33.72	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
91	20241016	141228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	-390	5	-2.37	1455290300	89915	59.40	16360	16420	16020	21350	11510	16440	16184.59	0.60	-15090	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1313	17.39	2.68	12	1.10	923.00	5992.00	37350	20231128	-57.03	12010	20240805	33.64	34550	-53.55	20240102	12010	33.64	20240805	37350	-57.03	20231128	12010	33.64	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
92	20241016	131222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	-320	5	-1.95	1248918780	77064	50.91	16360	16420	16050	21350	11510	16440	16205.62	0.60	-17242	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1319	17.46	2.69	12	0.94	923.00	5992.00	37350	20231128	-56.84	12010	20240805	34.22	34550	-53.34	20240102	12010	34.22	20240805	37350	-56.84	20231128	12010	34.22	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
93	20241016	121222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	-350	5	-2.13	1130050730	69672	46.03	16360	16420	16080	21350	11510	16440	16218.93	0.60	-18476	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1316	17.43	2.69	12	0.85	923.00	5992.00	37350	20231128	-56.92	12010	20240805	33.97	34550	-53.43	20240102	12010	33.97	20240805	37350	-56.92	20231128	12010	33.97	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
94	20241016	111219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16210	-230	5	-1.40	818601530	50387	33.29	16360	16420	16190	21350	11510	16440	16245.49	0.60	-10890	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1326	17.56	2.71	12	0.62	923.00	5992.00	37350	20231128	-56.60	12010	20240805	34.97	34550	-53.08	20240102	12010	34.97	20240805	37350	-56.60	20231128	12010	34.97	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
95	20241016	101219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	-240	5	-1.46	581451690	35762	23.63	16360	16420	16190	21350	11510	16440	16257.87	0.60	-7151	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1325	17.55	2.70	12	0.44	923.00	5992.00	37350	20231128	-56.63	12010	20240805	34.89	34550	-53.11	20240102	12010	34.89	20240805	37350	-56.63	20231128	12010	34.89	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
96	20241016	091223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	-160	5	-0.97	198288590	12157	8.03	16360	16420	16230	21350	11510	16440	16308.41	0.60	-3340	17100	16770	16570	16240	16040	16670	16140	42	4910	500	11830	10	1	8181830	1332	17.64	2.72	12	0.15	923.00	5992.00	37350	20231128	-56.41	12010	20240805	35.55	34550	-52.88	20240102	12010	35.55	20240805	37350	-56.41	20231128	12010	35.55	20240805	5.28	N	370090	500	41 억	49499	N	N	6	N	N
97	20241015	161213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16440	-110	5	-0.66	2482249700	149515	38.96	16580	16900	16370	21500	11590	16550	16602.19	0.56	3795	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1345	17.81	2.74	12	1.83	923.00	5992.00	37350	20231128	-55.98	12010	20240805	36.89	34550	-52.42	20240102	12010	36.89	20240805	37350	-55.98	20231128	12010	36.89	20240805	4.83	N	370090	500	41 억	45415	N	N	6	N	N
98	20241015	151224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	-30	5	-0.18	2323761370	139881	36.45	16580	16900	16370	21500	11590	16550	16612.42	0.56	3131	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1352	17.90	2.76	12	1.71	923.00	5992.00	37350	20231128	-55.77	12010	20240805	37.55	34550	-52.19	20240102	12010	37.55	20240805	37350	-55.77	20231128	12010	37.55	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
99	20241015	141224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16570	20	2	0.12	2048774780	123221	32.11	16580	16900	16370	21500	11590	16550	16626.83	0.56	9379	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1356	17.95	2.77	12	1.51	923.00	5992.00	37350	20231128	-55.64	12010	20240805	37.97	34550	-52.04	20240102	12010	37.97	20240805	37350	-55.64	20231128	12010	37.97	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
100	20241015	131220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16610	60	2	0.36	1820271070	109425	28.52	16580	16900	16370	21500	11590	16550	16634.88	0.56	3401	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1359	18.00	2.77	12	1.34	923.00	5992.00	37350	20231128	-55.53	12010	20240805	38.30	34550	-51.92	20240102	12010	38.30	20240805	37350	-55.53	20231128	12010	38.30	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
101	20241015	121224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16590	40	2	0.24	1524358680	91533	23.85	16580	16900	16370	21500	11590	16550	16653.66	0.56	789	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1357	17.97	2.77	12	1.12	923.00	5992.00	37350	20231128	-55.58	12010	20240805	38.13	34550	-51.98	20240102	12010	38.13	20240805	37350	-55.58	20231128	12010	38.13	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
102	20241015	111227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	-10	5	-0.06	1423246410	85423	22.26	16580	16900	16370	21500	11590	16550	16661.17	0.56	1003	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1353	17.92	2.76	12	1.04	923.00	5992.00	37350	20231128	-55.72	12010	20240805	37.72	34550	-52.13	20240102	12010	37.72	20240805	37350	-55.72	20231128	12010	37.72	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
103	20241015	101224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16420	-130	5	-0.79	1163774000	69694	18.16	16580	16900	16400	21500	11590	16550	16698.35	0.56	-3230	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1343	17.79	2.74	12	0.85	923.00	5992.00	37350	20231128	-56.04	12010	20240805	36.72	34550	-52.47	20240102	12010	36.72	20240805	37350	-56.04	20231128	12010	36.72	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
104	20241015	091220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16770	220	2	1.33	669181290	39832	10.38	16580	16900	16580	21500	11590	16550	16800.12	0.56	5642	18043	17296	16823	16076	15603	17060	15840	42	4950	500	11910	10	1	8181830	1372	18.17	2.80	12	0.49	923.00	5992.00	37350	20231128	-55.10	12010	20240805	39.63	34550	-51.46	20240102	12010	39.63	20240805	37350	-55.10	20231128	12010	39.63	20240805	4.83	N	370090	500	41 억	45415	N	N	4	N	N
105	20241014	161149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16550	-1440	5	-8.00	6387620760	381468	28.74	17400	17570	16350	23350	12600	17990	16745.17	0.15	19771	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1354	17.93	2.76	12	4.66	923.00	5992.00	37350	20231128	-55.69	12010	20240805	37.80	34550	-52.10	20240102	12010	37.80	20240805	37350	-55.69	20231128	12010	37.80	20240805	4.99	N	370090	500	41 억	12038	N	N	4	N	N
106	20241014	151205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16610	-1380	5	-7.67	6170097550	368340	27.75	17400	17570	16350	23350	12600	17990	16751.08	0.15	16058	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1359	18.00	2.77	12	4.50	923.00	5992.00	37350	20231128	-55.53	12010	20240805	38.30	34550	-51.92	20240102	12010	38.30	20240805	37350	-55.53	20231128	12010	38.30	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
107	20241014	141204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	-1290	5	-7.17	5780067300	344935	25.98	17400	17570	16350	23350	12600	17990	16756.96	0.15	12460	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1366	18.09	2.79	12	4.22	923.00	5992.00	37350	20231128	-55.29	12010	20240805	39.05	34550	-51.66	20240102	12010	39.05	20240805	37350	-55.29	20231128	12010	39.05	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
108	20241014	131202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16410	-1580	5	-8.78	5209864190	310537	23.39	17400	17570	16350	23350	12600	17990	16776.94	0.15	-2208	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1343	17.78	2.74	12	3.80	923.00	5992.00	37350	20231128	-56.06	12010	20240805	36.64	34550	-52.50	20240102	12010	36.64	20240805	37350	-56.06	20231128	12010	36.64	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
109	20241014	121153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16440	-1550	5	-8.62	4455045010	264538	19.93	17400	17570	16400	23350	12600	17990	16840.84	0.15	-7841	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1345	17.81	2.74	12	3.23	923.00	5992.00	37350	20231128	-55.98	12010	20240805	36.89	34550	-52.42	20240102	12010	36.89	20240805	37350	-55.98	20231128	12010	36.89	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
110	20241014	111153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	-1510	5	-8.39	3920669350	232017	17.48	17400	17570	16480	23350	12600	17990	16898.18	0.15	-7477	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1348	17.85	2.75	12	2.84	923.00	5992.00	37350	20231128	-55.88	12010	20240805	37.22	34550	-52.30	20240102	12010	37.22	20240805	37350	-55.88	20231128	12010	37.22	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
111	20241014	101156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-1270	5	-7.06	2981225660	175322	13.21	17400	17570	16600	23350	12600	17990	17004.27	0.15	624	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1368	18.11	2.79	12	2.14	923.00	5992.00	37350	20231128	-55.23	12010	20240805	39.22	34550	-51.61	20240102	12010	39.22	20240805	37350	-55.23	20231128	12010	39.22	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
112	20241014	091157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17040	-950	5	-5.28	1379428640	79950	6.02	17400	17570	16980	23350	12600	17990	17253.61	0.15	10659	22670	20330	19160	16820	15650	19745	16235	42	5360	500	12950	10	1	8181830	1394	18.46	2.84	12	0.98	923.00	5992.00	37350	20231128	-54.38	12010	20240805	41.88	34550	-50.68	20240102	12010	41.88	20240805	37350	-54.38	20231128	12010	41.88	20240805	4.99	N	370090	500	41 억	12038	N	N	10	N	N
113	20241011	161135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17990	-1730	5	-8.77	26171059850	1312914	387.92	19600	21500	17990	25600	13810	19720	19938.47	0.75	-62232	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1472	19.49	3.00	12	16.05	923.00	5992.00	37350	20231128	-51.83	12010	20240805	49.79	34550	-47.93	20240102	12010	49.79	20240805	37350	-51.83	20231128	12010	49.79	20240805	4.71	N	370090	500	41 억	61270	N	N	10	N	N
114	20241011	151151	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18070	-1650	5	-8.37	25558478740	1278920	377.88	19600	21500	18070	25600	13810	19720	19984.64	0.75	-61291	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1478	19.58	3.02	12	15.63	923.00	5992.00	37350	20231128	-51.62	12010	20240805	50.46	34550	-47.70	20240102	12010	50.46	20240805	37350	-51.62	20231128	12010	50.46	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
115	20241011	141155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18400	-1320	5	-6.69	24054151410	1196538	353.54	19600	21500	18310	25600	13810	19720	20103.46	0.75	-53419	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1505	19.93	3.07	12	14.62	923.00	5992.00	37350	20231128	-50.74	12010	20240805	53.21	34550	-46.74	20240102	12010	53.21	20240805	37350	-50.74	20231128	12010	53.21	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
116	20241011	131155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19200	-520	5	-2.64	21585545550	1065139	314.71	19600	21500	19200	25600	13810	19720	20266.01	0.75	-45855	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1571	20.80	3.20	12	13.02	923.00	5992.00	37350	20231128	-48.59	12010	20240805	59.87	34550	-44.43	20240102	12010	59.87	20240805	37350	-48.59	20231128	12010	59.87	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
117	20241011	121147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21150	1430	2	7.25	11149841230	551018	162.81	19600	21400	19200	25600	13810	19720	20235.96	0.75	-28624	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	50	1	8181830	1730	22.91	3.53	12	6.73	923.00	5992.00	37350	20231128	-43.37	12010	20240805	76.10	34550	-38.78	20240102	12010	76.10	20240805	37350	-43.37	20231128	12010	76.10	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
118	20241011	111149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19320	-400	5	-2.03	4555581370	229198	67.72	19600	20450	19200	25600	13810	19720	19876.90	0.75	-20543	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1581	20.93	3.22	12	2.80	923.00	5992.00	37350	20231128	-48.27	12010	20240805	60.87	34550	-44.08	20240102	12010	60.87	20240805	37350	-48.27	20231128	12010	60.87	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
119	20241011	101157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19860	140	2	0.71	2918830360	146267	43.22	19600	20450	19510	25600	13810	19720	19957.19	0.75	-3654	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	10	1	8181830	1625	21.52	3.31	12	1.79	923.00	5992.00	37350	20231128	-46.83	12010	20240805	65.36	34550	-42.52	20240102	12010	65.36	20240805	37350	-46.83	20231128	12010	65.36	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
120	20241011	091153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20100	380	2	1.93	920010290	46379	13.70	19600	20150	19510	25600	13810	19720	19839.47	0.75	10416	20273	19996	19543	19266	18813	19770	19040	42	5880	500	14190	50	1	8181830	1645	21.78	3.35	12	0.57	923.00	5992.00	37350	20231128	-46.18	12010	20240805	67.36	34550	-41.82	20240102	12010	67.36	20240805	37350	-46.18	20231128	12010	67.36	20240805	4.71	N	370090	500	41 억	61270	N	N	2	N	N
121	20241010	161219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19720	-270	5	-1.35	6484100100	332592	79.86	19790	19820	19090	25950	14000	19990	19495.53	0.08	53910	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1613	21.37	3.29	12	4.07	923.00	5992.00	37350	20231128	-47.20	12010	20240805	64.20	34550	-42.92	20240102	12010	64.20	20240805	37350	-47.20	20231128	12010	64.20	20240805	4.80	N	370090	500	41 억	6183	N	N	2	N	N
122	20241010	151237	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19730	-260	5	-1.30	6227845050	319614	76.75	19790	19820	19090	25950	14000	19990	19485.46	0.08	56212	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1614	21.38	3.29	12	3.91	923.00	5992.00	37350	20231128	-47.18	12010	20240805	64.28	34550	-42.89	20240102	12010	64.28	20240805	37350	-47.18	20231128	12010	64.28	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
123	20241010	141231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19500	-490	5	-2.45	5396559670	277329	66.59	19790	19820	19090	25950	14000	19990	19458.99	0.08	46663	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1595	21.13	3.25	12	3.39	923.00	5992.00	37350	20231128	-47.79	12010	20240805	62.36	34550	-43.56	20240102	12010	62.36	20240805	37350	-47.79	20231128	12010	62.36	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
124	20241010	131227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19420	-570	5	-2.85	5046453270	259388	62.29	19790	19820	19090	25950	14000	19990	19455.16	0.08	41070	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1589	21.04	3.24	12	3.17	923.00	5992.00	37350	20231128	-48.01	12010	20240805	61.70	34550	-43.79	20240102	12010	61.70	20240805	37350	-48.01	20231128	12010	61.70	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
125	20241010	121228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19420	-570	5	-2.85	4789351900	246153	59.11	19790	19820	19090	25950	14000	19990	19456.73	0.08	36410	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1589	21.04	3.24	12	3.01	923.00	5992.00	37350	20231128	-48.01	12010	20240805	61.70	34550	-43.79	20240102	12010	61.70	20240805	37350	-48.01	20231128	12010	61.70	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
126	20241010	111226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19570	-420	5	-2.10	4395973890	226000	54.27	19790	19820	19090	25950	14000	19990	19451.13	0.08	26868	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1601	21.20	3.27	12	2.76	923.00	5992.00	37350	20231128	-47.60	12010	20240805	62.95	34550	-43.36	20240102	12010	62.95	20240805	37350	-47.60	20231128	12010	62.95	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
127	20241010	101225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19300	-690	5	-3.45	3013720110	155121	37.25	19790	19820	19090	25950	14000	19990	19428.06	0.08	15657	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1579	20.91	3.22	12	1.90	923.00	5992.00	37350	20231128	-48.33	12010	20240805	60.70	34550	-44.14	20240102	12010	60.70	20240805	37350	-48.33	20231128	12010	60.70	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
128	20241010	091229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19520	-470	5	-2.35	1128647910	57599	13.83	19790	19820	19400	25950	14000	19990	19594.68	0.08	6467	22350	21170	20520	19340	18690	20845	19015	42	5960	500	14390	10	1	8181830	1597	21.15	3.26	12	0.70	923.00	5992.00	37350	20231128	-47.74	12010	20240805	62.53	34550	-43.50	20240102	12010	62.53	20240805	37350	-47.74	20231128	12010	62.53	20240805	4.80	N	370090	500	41 억	6183	N	N	164	N	N
129	20241008	161215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19990	-2360	5	-10.56	8318149630	408360	124.41	21500	21700	19870	29050	15650	22350	20371.31	0.50	-36935	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	10	1	8181830	1636	21.66	3.34	12	4.99	923.00	5992.00	37350	20231128	-46.48	12010	20240805	66.44	34550	-42.14	20240102	12010	66.44	20240805	37350	-46.48	20231128	12010	66.44	20240805	4.70	N	370090	500	41 억	40800	N	N	164	N	N
130	20241008	151227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20250	-2100	5	-9.40	8016853380	393330	119.83	21500	21700	19870	29050	15650	22350	20381.99	0.50	-35255	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1657	21.94	3.38	12	4.81	923.00	5992.00	37350	20231128	-45.78	12010	20240805	68.61	34550	-41.39	20240102	12010	68.61	20240805	37350	-45.78	20231128	12010	68.61	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
131	20241008	141221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20000	-2350	5	-10.51	6872845620	336132	102.40	21500	21700	19950	29050	15650	22350	20446.85	0.50	-31639	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1636	21.67	3.34	12	4.11	923.00	5992.00	37350	20231128	-46.45	12010	20240805	66.53	34550	-42.11	20240102	12010	66.53	20240805	37350	-46.45	20231128	12010	66.53	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
132	20241008	131220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20100	-2250	5	-10.07	6373256760	311199	94.81	21500	21700	19950	29050	15650	22350	20479.67	0.50	-29093	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1645	21.78	3.35	12	3.80	923.00	5992.00	37350	20231128	-46.18	12010	20240805	67.36	34550	-41.82	20240102	12010	67.36	20240805	37350	-46.18	20231128	12010	67.36	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
133	20241008	121221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20200	-2150	5	-9.62	6060113710	295607	90.06	21500	21700	19950	29050	15650	22350	20500.56	0.50	-27250	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1653	21.89	3.37	12	3.61	923.00	5992.00	37350	20231128	-45.92	12010	20240805	68.19	34550	-41.53	20240102	12010	68.19	20240805	37350	-45.92	20231128	12010	68.19	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
134	20241008	111220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20100	-2250	5	-10.07	5453745050	265442	80.87	21500	21700	19950	29050	15650	22350	20545.89	0.50	-20428	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1645	21.78	3.35	12	3.24	923.00	5992.00	37350	20231128	-46.18	12010	20240805	67.36	34550	-41.82	20240102	12010	67.36	20240805	37350	-46.18	20231128	12010	67.36	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
135	20241008	101220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20350	-2000	5	-8.95	3764557400	181533	55.30	21500	21700	20350	29050	15650	22350	20737.57	0.50	-19739	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1665	22.05	3.40	12	2.22	923.00	5992.00	37350	20231128	-45.52	12010	20240805	69.44	34550	-41.10	20240102	12010	69.44	20240805	37350	-45.52	20231128	12010	69.44	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
136	20241008	091224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	-1600	5	-7.16	1745038850	83097	25.32	21500	21700	20400	29050	15650	22350	20999.99	0.50	-1089	24383	23366	22683	21666	20983	23025	21325	42	6700	500	16090	50	1	8181830	1698	22.48	3.46	12	1.02	923.00	5992.00	37350	20231128	-44.44	12010	20240805	72.77	34550	-39.94	20240102	12010	72.77	20240805	37350	-44.44	20231128	12010	72.77	20240805	4.70	N	370090	500	41 억	40800	N	N	0	N	N
137	20241007	161238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	450	2	2.05	7331117650	322656	134.20	22700	23700	22000	28450	15350	21900	22723.54	0.12	31765	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1829	24.21	3.73	12	3.94	923.00	5992.00	37350	20231128	-40.16	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
138	20241007	151149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	350	2	1.60	7065079150	310765	129.25	22700	23700	22000	28450	15350	21900	22736.15	0.12	31851	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1820	24.11	3.71	12	3.80	923.00	5992.00	37350	20231128	-40.43	12010	20240805	85.26	34550	-35.60	20240102	12010	85.26	20240805	37350	-40.43	20231128	12010	85.26	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
139	20241007	141211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	250	2	1.14	6632899250	291219	121.12	22700	23700	22050	28450	15350	21900	22778.20	0.12	28676	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1812	24.00	3.70	12	3.56	923.00	5992.00	37350	20231128	-40.70	12010	20240805	84.43	34550	-35.89	20240102	12010	84.43	20240805	37350	-40.70	20231128	12010	84.43	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
140	20241007	131140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	350	2	1.60	6220352950	272600	113.38	22700	23700	22100	28450	15350	21900	22820.71	0.12	29384	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1820	24.11	3.71	12	3.33	923.00	5992.00	37350	20231128	-40.43	12010	20240805	85.26	34550	-35.60	20240102	12010	85.26	20240805	37350	-40.43	20231128	12010	85.26	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
141	20241007	121206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	350	2	1.60	5880335400	257275	107.01	22700	23700	22150	28450	15350	21900	22858.54	0.12	27496	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1820	24.11	3.71	12	3.14	923.00	5992.00	37350	20231128	-40.43	12010	20240805	85.26	34550	-35.60	20240102	12010	85.26	20240805	37350	-40.43	20231128	12010	85.26	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
142	20241007	111125	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	600	2	2.74	5203036400	226938	94.39	22700	23700	22400	28450	15350	21900	22929.95	0.12	28089	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1841	24.38	3.76	12	2.77	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
143	20241007	101117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22650	750	2	3.42	4945448950	215493	89.63	22700	23700	22400	28450	15350	21900	22952.50	0.12	29394	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1853	24.54	3.78	12	2.63	923.00	5992.00	37350	20231128	-39.36	12010	20240805	88.59	34550	-34.44	20240102	12010	88.59	20240805	37350	-39.36	20231128	12010	88.59	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
144	20241007	091202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	950	2	4.34	3278218350	141927	59.03	22700	23700	22700	28450	15350	21900	23103.19	0.12	25691	23233	22566	22033	21366	20833	22300	21100	42	6550	500	15760	50	1	8181830	1870	24.76	3.81	12	1.73	923.00	5992.00	37350	20231128	-38.82	12010	20240805	90.26	34550	-33.86	20240102	12010	90.26	20240805	37350	-38.82	20231128	12010	90.26	20240805	4.59	N	370090	500	41 억	9540	N	N	0	N	N
145	20241004	161043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-1450	5	-6.21	5199200800	237525	47.51	22650	22700	21500	30350	16350	23350	21889.05	0.42	-25759	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1792	23.73	3.65	12	2.90	923.00	5992.00	37350	20231128	-41.37	12010	20240805	82.35	34550	-36.61	20240102	12010	82.35	20240805	37350	-41.37	20231128	12010	82.35	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
146	20241004	151101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-1450	5	-6.21	4949226450	226113	45.23	22650	22700	21500	30350	16350	23350	21888.07	0.42	-23530	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1792	23.73	3.65	12	2.76	923.00	5992.00	37350	20231128	-41.37	12010	20240805	82.35	34550	-36.61	20240102	12010	82.35	20240805	37350	-41.37	20231128	12010	82.35	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
147	20241004	141045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	-1550	5	-6.64	4485599000	204970	41.00	22650	22700	21500	30350	16350	23350	21883.94	0.42	-22631	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1784	23.62	3.64	12	2.51	923.00	5992.00	37350	20231128	-41.63	12010	20240805	81.52	34550	-36.90	20240102	12010	81.52	20240805	37350	-41.63	20231128	12010	81.52	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
148	20241004	131059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	-1500	5	-6.42	4244834800	193949	38.80	22650	22700	21500	30350	16350	23350	21886.10	0.42	-21473	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1788	23.67	3.65	12	2.37	923.00	5992.00	37350	20231128	-41.50	12010	20240805	81.93	34550	-36.76	20240102	12010	81.93	20240805	37350	-41.50	20231128	12010	81.93	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
149	20241004	121055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	-1350	5	-5.78	3985287900	182091	36.42	22650	22700	21500	30350	16350	23350	21885.98	0.42	-20477	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1800	23.84	3.67	12	2.23	923.00	5992.00	37350	20231128	-41.10	12010	20240805	83.18	34550	-36.32	20240102	12010	83.18	20240805	37350	-41.10	20231128	12010	83.18	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
150	20241004	111046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	-1350	5	-5.78	3754908000	171605	34.33	22650	22700	21500	30350	16350	23350	21880.83	0.42	-20337	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1800	23.84	3.67	12	2.10	923.00	5992.00	37350	20231128	-41.10	12010	20240805	83.18	34550	-36.32	20240102	12010	83.18	20240805	37350	-41.10	20231128	12010	83.18	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
151	20241004	101050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-1300	5	-5.57	3248026500	148629	29.73	22650	22700	21500	30350	16350	23350	21852.92	0.42	-16006	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1804	23.89	3.68	12	1.82	923.00	5992.00	37350	20231128	-40.96	12010	20240805	83.60	34550	-36.18	20240102	12010	83.60	20240805	37350	-40.96	20231128	12010	83.60	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
152	20241004	091055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	-1700	5	-7.28	1789677350	81535	16.31	22650	22700	21600	30350	16350	23350	21949.24	0.42	-8589	24983	24166	23133	22316	21283	24575	22725	42	7000	500	16810	50	1	8181830	1771	23.46	3.61	12	1.00	923.00	5992.00	37350	20231128	-42.03	12010	20240805	80.27	34550	-37.34	20240102	12010	80.27	20240805	37350	-42.03	20231128	12010	80.27	20240805	4.61	N	370090	500	41 억	34181	N	N	0	N	N
153	20241002	161042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	100	2	0.43	11434601700	494811	209.01	23250	23950	22100	30200	16300	23250	23108.55	0.49	2355	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1910	25.30	3.90	12	6.05	923.00	5992.00	37350	20231128	-37.48	12010	20240805	94.42	34550	-32.42	20240102	12010	94.42	20240805	37350	-37.48	20231128	12010	94.42	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
154	20241002	151056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	0	3	0.00	11145118450	482372	203.76	23250	23950	22100	30200	16300	23250	23104.74	0.49	1636	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1902	25.19	3.88	12	5.90	923.00	5992.00	37350	20231128	-37.75	12010	20240805	93.59	34550	-32.71	20240102	12010	93.59	20240805	37350	-37.75	20231128	12010	93.59	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
155	20241002	141057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	350	2	1.51	9358639850	405846	171.43	23250	23950	22100	30200	16300	23250	23059.46	0.49	-1493	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1931	25.57	3.94	12	4.96	923.00	5992.00	37350	20231128	-36.81	12010	20240805	96.50	34550	-31.69	20240102	12010	96.50	20240805	37350	-36.81	20231128	12010	96.50	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
156	20241002	131047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	300	2	1.29	6840746000	298971	126.29	23250	23800	22100	30200	16300	23250	22880.64	0.49	12922	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1927	25.51	3.93	12	3.65	923.00	5992.00	37350	20231128	-36.95	12010	20240805	96.09	34550	-31.84	20240102	12010	96.09	20240805	37350	-36.95	20231128	12010	96.09	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
157	20241002	121047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-200	5	-0.86	5731650050	251503	106.24	23250	23550	22100	30200	16300	23250	22789.10	0.49	9329	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1886	24.97	3.85	12	3.07	923.00	5992.00	37350	20231128	-38.29	12010	20240805	91.92	34550	-33.29	20240102	12010	91.92	20240805	37350	-38.29	20231128	12010	91.92	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
158	20241002	111034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	50	2	0.22	5080430200	223316	94.33	23250	23550	22100	30200	16300	23250	22749.37	0.49	9147	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1906	25.24	3.89	12	2.73	923.00	5992.00	37350	20231128	-37.62	12010	20240805	94.00	34550	-32.56	20240102	12010	94.00	20240805	37350	-37.62	20231128	12010	94.00	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
159	20241002	101029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	-900	5	-3.87	3194764700	141823	59.91	23250	23250	22100	30200	16300	23250	22525.07	0.49	-15115	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1829	24.21	3.73	12	1.73	923.00	5992.00	37350	20231128	-40.16	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N
160	20241002	091031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-750	5	-3.23	930617600	40918	17.28	23250	23250	22450	30200	16300	23250	22740.18	0.49	-11287	24150	23700	23100	22650	22050	23925	22875	42	6950	500	16740	50	1	8181830	1841	24.38	3.76	12	0.50	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.68	N	370090	500	41 억	40442	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History