KissMeData/063760/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241031	160634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2315	-65	5	-2.73	29265965	12608	96.14	2365	2365	2300	3090	1670	2380	2321.24	0.20	297	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	216	37.95	0.30	12	0.14	61.00	7742.00	3945	20231129	-41.32	2295	20241025	0.87	3830	-39.56	20240104	2295	0.87	20241025	3945	-41.32	20231129	2295	0.87	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
3	20241031	150642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	-40	5	-1.68	27115630	11680	89.07	2365	2365	2300	3090	1670	2380	2321.54	0.20	325	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	218	38.36	0.30	12	0.13	61.00	7742.00	3945	20231129	-40.68	2295	20241025	1.96	3830	-38.90	20240104	2295	1.96	20241025	3945	-40.68	20231129	2295	1.96	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
4	20241031	140641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	-30	5	-1.26	26121765	11255	85.82	2365	2365	2300	3090	1670	2380	2320.90	0.20	325	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	219	38.52	0.30	12	0.12	61.00	7742.00	3945	20231129	-40.43	2295	20241025	2.40	3830	-38.64	20240104	2295	2.40	20241025	3945	-40.43	20231129	2295	2.40	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
5	20241031	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	-70	5	-2.94	17224405	7438	56.72	2365	2365	2300	3090	1670	2380	2315.73	0.20	1615	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	215	37.87	0.30	12	0.08	61.00	7742.00	3945	20231129	-41.44	2295	20241025	0.65	3830	-39.69	20240104	2295	0.65	20241025	3945	-41.44	20231129	2295	0.65	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
6	20241031	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2315	-65	5	-2.73	6051070	2595	19.79	2365	2365	2315	3090	1670	2380	2331.82	0.20	980	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	216	37.95	0.30	12	0.03	61.00	7742.00	3945	20231129	-41.32	2295	20241025	0.87	3830	-39.56	20240104	2295	0.87	20241025	3945	-41.32	20231129	2295	0.87	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
7	20241031	110640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	-40	5	-1.68	1779570	760	5.80	2365	2365	2340	3090	1670	2380	2341.54	0.20	492	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	218	38.36	0.30	12	0.01	61.00	7742.00	3945	20231129	-40.68	2295	20241025	1.96	3830	-38.90	20240104	2295	1.96	20241025	3945	-40.68	20231129	2295	1.96	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
8	20241031	100641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2340	-40	5	-1.68	1426150	609	4.64	2365	2365	2340	3090	1670	2380	2341.79	0.20	493	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	218	38.36	0.30	12	0.01	61.00	7742.00	3945	20231129	-40.68	2295	20241025	1.96	3830	-38.90	20240104	2295	1.96	20241025	3945	-40.68	20231129	2295	1.96	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
9	20241031	090638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2365	-15	5	-0.63	33110	14	0.11	2365	2365	2365	3090	1670	2380	2365.00	0.20	-14	2420	2400	2370	2350	2320	2410	2360	47	710	500	1660	5	1	9325130	221	38.77	0.31	12	0.00	61.00	7742.00	3945	20231129	-40.05	2295	20241025	3.05	3830	-38.25	20240104	2295	3.05	20241025	3945	-40.05	20231129	2295	3.05	20241025	0.25	N	063760	500	46 억	18455	N	N	N	N
10	20241030	160637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2380	-15	5	-0.63	31052020	13114	200.00	2355	2390	2340	3110	1680	2395	2367.85	0.20	-41	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	222	39.02	0.31	12	0.14	61.00	7742.00	3945	20231129	-39.67	2295	20241025	3.70	3830	-37.86	20240104	2295	3.70	20241025	3945	-39.67	20231129	2295	3.70	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
11	20241030	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-25	5	-1.04	27064000	11425	174.24	2355	2390	2345	3110	1680	2395	2368.84	0.20	-40	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	221	38.85	0.31	12	0.12	61.00	7742.00	3945	20231129	-39.92	2295	20241025	3.27	3830	-38.12	20240104	2295	3.27	20241025	3945	-39.92	20231129	2295	3.27	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
12	20241030	140641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-25	5	-1.04	26241610	11078	168.95	2355	2390	2345	3110	1680	2395	2368.80	0.20	-40	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	221	38.85	0.31	12	0.12	61.00	7742.00	3945	20231129	-39.92	2295	20241025	3.27	3830	-38.12	20240104	2295	3.27	20241025	3945	-39.92	20231129	2295	3.27	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
13	20241030	130642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-25	5	-1.04	6409410	2710	41.33	2355	2390	2345	3110	1680	2395	2365.10	0.20	-39	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	221	38.85	0.31	12	0.03	61.00	7742.00	3945	20231129	-39.92	2295	20241025	3.27	3830	-38.12	20240104	2295	3.27	20241025	3945	-39.92	20231129	2295	3.27	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
14	20241030	120650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-25	5	-1.04	5748130	2431	37.07	2355	2390	2345	3110	1680	2395	2364.51	0.20	-39	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	221	38.85	0.31	12	0.03	61.00	7742.00	3945	20231129	-39.92	2295	20241025	3.27	3830	-38.12	20240104	2295	3.27	20241025	3945	-39.92	20231129	2295	3.27	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
15	20241030	110640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	-45	5	-1.88	1435830	611	9.32	2355	2390	2345	3110	1680	2395	2349.97	0.20	-35	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	219	38.52	0.30	12	0.01	61.00	7742.00	3945	20231129	-40.43	2295	20241025	2.40	3830	-38.64	20240104	2295	2.40	20241025	3945	-40.43	20231129	2295	2.40	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
16	20241030	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2365	-30	5	-1.25	1311230	558	8.51	2355	2390	2345	3110	1680	2395	2349.87	0.20	-33	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	221	38.77	0.31	12	0.01	61.00	7742.00	3945	20231129	-40.05	2295	20241025	3.05	3830	-38.25	20240104	2295	3.05	20241025	3945	-40.05	20231129	2295	3.05	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
17	20241030	090642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2390	-5	5	-0.21	834050	355	5.41	2355	2390	2345	3110	1680	2395	2349.44	0.20	-32	2485	2440	2375	2330	2265	2462	2352	47	715	500	1670	5	1	9325130	223	39.18	0.31	12	0.00	61.00	7742.00	3945	20231129	-39.42	2295	20241025	4.14	3830	-37.60	20240104	2295	4.14	20241025	3945	-39.42	20231129	2295	4.14	20241025	0.25	N	063760	500	46 억	18496	N	N	N	N
18	20241029	160618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2395	50	2	2.13	15400180	6557	191.61	2345	2420	2310	3045	1645	2345	2348.66	0.20	-144	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	223	39.26	0.31	12	0.07	61.00	7742.00	3945	20231129	-39.29	2295	20241025	4.36	3830	-37.47	20240104	2295	4.36	20241025	3945	-39.29	20231129	2295	4.36	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
19	20241029	150629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	5	2	0.21	15008020	6393	186.82	2345	2420	2310	3045	1645	2345	2347.57	0.20	-144	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	219	38.52	0.30	12	0.07	61.00	7742.00	3945	20231129	-40.43	2295	20241025	2.40	3830	-38.64	20240104	2295	2.40	20241025	3945	-40.43	20231129	2295	2.40	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
20	20241029	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	15	2	0.64	13397700	5709	166.83	2345	2420	2310	3045	1645	2345	2346.77	0.20	-144	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	220	38.69	0.30	12	0.06	61.00	7742.00	3945	20231129	-40.18	2295	20241025	2.83	3830	-38.38	20240104	2295	2.83	20241025	3945	-40.18	20231129	2295	2.83	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
21	20241029	130622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2385	40	2	1.71	12935375	5514	161.13	2345	2420	2310	3045	1645	2345	2345.91	0.20	-128	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	222	39.10	0.31	12	0.06	61.00	7742.00	3945	20231129	-39.54	2295	20241025	3.92	3830	-37.73	20240104	2295	3.92	20241025	3945	-39.54	20231129	2295	3.92	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
22	20241029	120626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	0	3	0.00	6107985	2614	76.39	2345	2420	2310	3045	1645	2345	2336.64	0.20	433	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	219	38.44	0.30	12	0.03	61.00	7742.00	3945	20231129	-40.56	2295	20241025	2.18	3830	-38.77	20240104	2295	2.18	20241025	3945	-40.56	20231129	2295	2.18	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
23	20241029	110641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	5	2	0.21	4702290	2012	58.80	2345	2420	2310	3045	1645	2345	2337.12	0.20	433	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	219	38.52	0.30	12	0.02	61.00	7742.00	3945	20231129	-40.43	2295	20241025	2.40	3830	-38.64	20240104	2295	2.40	20241025	3945	-40.43	20231129	2295	2.40	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
24	20241029	100624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	-10	5	-0.43	4194020	1795	52.45	2345	2420	2310	3045	1645	2345	2336.50	0.20	428	2438	2391	2358	2311	2278	2375	2295	47	700	500	1640	5	1	9325130	218	38.28	0.30	12	0.02	61.00	7742.00	3945	20231129	-40.81	2295	20241025	1.74	3830	-39.03	20240104	2295	1.74	20241025	3945	-40.81	20231129	2295	1.74	20241025	0.25	N	063760	500	46 억	18609	N	N	N	N
25	20241028	160616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	-65	5	-2.70	8052070	3422	19.17	2390	2405	2325	3130	1690	2410	2353.03	0.20	-236	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	219	38.44	0.30	12	0.04	61.00	7742.00	3945	20231129	-40.56	2295	20241025	2.18	3830	-38.77	20240104	2295	2.18	20241025	3945	-40.56	20231129	2295	2.18	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
26	20241028	150621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2355	-55	5	-2.28	7383130	3137	17.57	2390	2405	2325	3130	1690	2410	2353.56	0.20	-204	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	220	38.61	0.30	12	0.03	61.00	7742.00	3945	20231129	-40.30	2295	20241025	2.61	3830	-38.51	20240104	2295	2.61	20241025	3945	-40.30	20231129	2295	2.61	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
27	20241028	140623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2380	-30	5	-1.24	6914660	2940	16.47	2390	2390	2325	3130	1690	2410	2351.93	0.20	-203	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	222	39.02	0.31	12	0.03	61.00	7742.00	3945	20231129	-39.67	2295	20241025	3.70	3830	-37.86	20240104	2295	3.70	20241025	3945	-39.67	20231129	2295	3.70	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
28	20241028	130620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	-50	5	-2.07	6068305	2584	14.48	2390	2390	2325	3130	1690	2410	2348.42	0.20	-121	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	220	38.69	0.30	12	0.03	61.00	7742.00	3945	20231129	-40.18	2295	20241025	2.83	3830	-38.38	20240104	2295	2.83	20241025	3945	-40.18	20231129	2295	2.83	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
29	20241028	120621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	-50	5	-2.07	5527365	2355	13.19	2390	2390	2325	3130	1690	2410	2347.08	0.20	-108	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	220	38.69	0.30	12	0.03	61.00	7742.00	3945	20231129	-40.18	2295	20241025	2.83	3830	-38.38	20240104	2295	2.83	20241025	3945	-40.18	20231129	2295	2.83	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
30	20241028	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	-50	5	-2.07	5465985	2329	13.05	2390	2390	2325	3130	1690	2410	2346.92	0.20	-94	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	220	38.69	0.30	12	0.02	61.00	7742.00	3945	20231129	-40.18	2295	20241025	2.83	3830	-38.38	20240104	2295	2.83	20241025	3945	-40.18	20231129	2295	2.83	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
31	20241028	100617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	-75	5	-3.11	4529475	1933	10.83	2390	2390	2325	3130	1690	2410	2343.24	0.20	-14	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	218	38.28	0.30	12	0.02	61.00	7742.00	3945	20231129	-40.81	2295	20241025	1.74	3830	-39.03	20240104	2295	1.74	20241025	3945	-40.81	20231129	2295	1.74	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
32	20241028	090617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2390	-20	5	-0.83	203150	85	0.48	2390	2390	2390	3130	1690	2410	2390.00	0.20	-13	2513	2461	2378	2326	2243	2487	2352	47	720	500	1680	5	1	9325130	223	39.18	0.31	12	0.00	61.00	7742.00	3945	20231129	-39.42	2295	20241025	4.14	3830	-37.60	20240104	2295	4.14	20241025	3945	-39.42	20231129	2295	4.14	20241025	0.25	N	063760	500	46 억	18845	N	N	N	N
33	20241025	160616	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2410	85	2	3.66	41309965	17851	383.40	2310	2430	2295	3020	1630	2325	2314.15	0.19	1507	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	225	39.51	0.31	12	0.19	61.00	7742.00	3945	20231129	-38.91	2295	20241025	5.01	3830	-37.08	20240104	2295	5.01	20241025	3945	-38.91	20231129	2295	5.01	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
34	20241025	150620	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2390	65	2	2.80	39554290	17122	367.74	2310	2430	2295	3020	1630	2325	2310.14	0.19	1556	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	223	39.18	0.31	12	0.18	61.00	7742.00	3945	20231129	-39.42	2295	20241025	4.14	3830	-37.60	20240104	2295	4.14	20241025	3945	-39.42	20231129	2295	4.14	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
35	20241025	140618	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2305	-20	5	-0.86	30691720	13316	286.00	2310	2350	2295	3020	1630	2325	2304.88	0.19	1571	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	215	37.79	0.30	12	0.14	61.00	7742.00	3945	20231129	-41.57	2295	20241025	0.44	3830	-39.82	20240104	2295	0.44	20241025	3945	-41.57	20231129	2295	0.44	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
36	20241025	130621	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2315	-10	5	-0.43	29958350	12998	279.17	2310	2350	2295	3020	1630	2325	2304.84	0.19	1656	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	216	37.95	0.30	12	0.14	61.00	7742.00	3945	20231129	-41.32	2295	20241025	0.87	3830	-39.56	20240104	2295	0.87	20241025	3945	-41.32	20231129	2295	0.87	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
37	20241025	120622	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2295	-30	5	-1.29	27425860	11895	255.48	2310	2350	2295	3020	1630	2325	2305.66	0.19	1687	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	214	37.62	0.30	12	0.13	61.00	7742.00	3945	20231129	-41.83	2295	20241025	0.00	3830	-40.08	20240104	2295	0.00	20241025	3945	-41.83	20231129	2295	0.00	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
38	20241025	110617	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2310	-15	5	-0.65	26995390	11708	251.46	2310	2350	2295	3020	1630	2325	2305.72	0.19	1719	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	215	37.87	0.30	12	0.13	61.00	7742.00	3945	20231129	-41.44	2295	20241025	0.65	3830	-39.69	20240104	2295	0.65	20241025	3945	-41.44	20231129	2295	0.65	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
39	20241025	100619	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2310	-15	5	-0.65	23291360	10095	216.82	2310	2350	2295	3020	1630	2325	2307.22	0.19	1724	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	215	37.87	0.30	12	0.11	61.00	7742.00	3945	20231129	-41.44	2295	20241025	0.65	3830	-39.69	20240104	2295	0.65	20241025	3945	-41.44	20231129	2295	0.65	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
40	20241025	090619	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2300	-25	5	-1.08	2421625	1052	22.59	2310	2310	2300	3020	1630	2325	2301.92	0.19	37	2451	2387	2356	2292	2261	2372	2277	47	695	500	1620	5	1	9325130	214	37.70	0.30	12	0.01	61.00	7742.00	3945	20231129	-41.70	2300	20241025	0.00	3830	-39.95	20240104	2300	0.00	20241025	3945	-41.70	20231129	2300	0.00	20241025	0.25	N	063760	500	46 억	17338	N	N	N	N
41	20241024	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	-70	5	-2.92	10973205	4651	23.82	2360	2420	2325	3110	1680	2395	2359.32	0.19	-98	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	217	38.11	0.30	12	0.05	61.00	7742.00	3945	20231129	-41.06	2310	20241023	0.65	3830	-39.30	20240104	2310	0.65	20241023	3945	-41.06	20231129	2310	0.65	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
42	20241024	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	-45	5	-1.88	8943905	3779	19.36	2360	2420	2330	3110	1680	2395	2366.74	0.19	120	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	219	38.52	0.30	12	0.04	61.00	7742.00	3945	20231129	-40.43	2310	20241023	1.73	3830	-38.64	20240104	2310	1.73	20241023	3945	-40.43	20231129	2310	1.73	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
43	20241024	140602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2380	-15	5	-0.63	7292770	3074	15.75	2360	2420	2330	3110	1680	2395	2372.40	0.19	120	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	222	39.02	0.31	12	0.03	61.00	7742.00	3945	20231129	-39.67	2310	20241023	3.03	3830	-37.86	20240104	2310	3.03	20241023	3945	-39.67	20231129	2310	3.03	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
44	20241024	130612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	15	2	0.63	4309970	1822	9.33	2360	2420	2330	3110	1680	2395	2365.52	0.19	-49	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	225	39.51	0.31	12	0.02	61.00	7742.00	3945	20231129	-38.91	2310	20241023	4.33	3830	-37.08	20240104	2310	4.33	20241023	3945	-38.91	20231129	2310	4.33	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
45	20241024	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	15	2	0.63	4309970	1822	9.33	2360	2420	2330	3110	1680	2395	2365.52	0.19	-49	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	225	39.51	0.31	12	0.02	61.00	7742.00	3945	20231129	-38.91	2310	20241023	4.33	3830	-37.08	20240104	2310	4.33	20241023	3945	-38.91	20231129	2310	4.33	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
46	20241024	110614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	-45	5	-1.88	2479910	1059	5.42	2360	2370	2330	3110	1680	2395	2341.75	0.19	-32	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	219	38.52	0.30	12	0.01	61.00	7742.00	3945	20231129	-40.43	2310	20241023	1.73	3830	-38.64	20240104	2310	1.73	20241023	3945	-40.43	20231129	2310	1.73	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
47	20241024	100631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2335	-60	5	-2.51	426085	181	0.93	2360	2370	2330	3110	1680	2395	2354.06	0.19	-5	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	218	38.28	0.30	12	0.00	61.00	7742.00	3945	20231129	-40.81	2310	20241023	1.08	3830	-39.03	20240104	2310	1.08	20241023	3945	-40.81	20231129	2310	1.08	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
48	20241024	090630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-25	5	-1.04	9450	4	0.02	2360	2370	2360	3110	1680	2395	2362.50	0.19	-1	2458	2426	2368	2336	2278	2442	2352	47	715	500	1670	5	1	9325130	221	38.85	0.31	12	0.00	61.00	7742.00	3945	20231129	-39.92	2310	20241023	2.60	3830	-38.12	20240104	2310	2.60	20241023	3945	-39.92	20231129	2310	2.60	20241023	0.26	N	063760	500	46 억	17436	N	N	N	N
49	20241023	160612	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2395	30	2	1.27	45669120	19517	68.82	2365	2400	2310	3070	1660	2365	2339.97	0.18	589	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	223	39.26	0.31	12	0.21	61.00	7742.00	3945	20231129	-39.29	2310	20241023	3.68	3830	-37.47	20240104	2310	3.68	20241023	3945	-39.29	20231129	2310	3.68	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
50	20241023	150624	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2345	-20	5	-0.85	26868355	11495	40.53	2365	2400	2320	3070	1660	2365	2337.39	0.18	1308	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	219	38.44	0.30	12	0.12	61.00	7742.00	3945	20231129	-40.56	2320	20241023	1.08	3830	-38.77	20240104	2320	1.08	20241023	3945	-40.56	20231129	2320	1.08	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
51	20241023	140625	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2340	-25	5	-1.06	26732410	11437	40.33	2365	2400	2320	3070	1660	2365	2337.36	0.18	1341	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	218	38.36	0.30	12	0.12	61.00	7742.00	3945	20231129	-40.68	2320	20241023	0.86	3830	-38.90	20240104	2320	0.86	20241023	3945	-40.68	20231129	2320	0.86	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
52	20241023	130615	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2355	-10	5	-0.42	26153390	11190	39.46	2365	2400	2320	3070	1660	2365	2337.21	0.18	1341	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	220	38.61	0.30	12	0.12	61.00	7742.00	3945	20231129	-40.30	2320	20241023	1.51	3830	-38.51	20240104	2320	1.51	20241023	3945	-40.30	20231129	2320	1.51	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
53	20241023	120614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2340	-25	5	-1.06	25148625	10767	37.97	2365	2400	2320	3070	1660	2365	2335.71	0.18	1382	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	218	38.36	0.30	12	0.12	61.00	7742.00	3945	20231129	-40.68	2320	20241023	0.86	3830	-38.90	20240104	2320	0.86	20241023	3945	-40.68	20231129	2320	0.86	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
54	20241023	110610	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2340	-25	5	-1.06	24750495	10597	37.37	2365	2400	2320	3070	1660	2365	2335.61	0.18	1311	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	218	38.36	0.30	12	0.11	61.00	7742.00	3945	20231129	-40.68	2320	20241023	0.86	3830	-38.90	20240104	2320	0.86	20241023	3945	-40.68	20231129	2320	0.86	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
55	20241023	100614	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2335	-30	5	-1.27	19865275	8506	29.99	2365	2400	2320	3070	1660	2365	2335.44	0.18	1308	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	218	38.28	0.30	12	0.09	61.00	7742.00	3945	20231129	-40.81	2320	20241023	0.65	3830	-39.03	20240104	2320	0.65	20241023	3945	-40.81	20231129	2320	0.65	20241023	0.26	N	063760	500	46 억	16847	N	N	N	N
56	20241023	090614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	-5	5	-0.21	1996075	845	2.98	2365	2365	2360	3070	1660	2365	2362.22	0.18	-32	2491	2427	2396	2332	2301	2412	2317	47	705	500	1650	5	1	9325130	220	38.69	0.30	12	0.01	61.00	7742.00	3945	20231129	-40.18	2335	20240909	1.07	3830	-38.38	20240104	2335	1.07	20240909	3945	-40.18	20231129	2335	1.07	20240909	0.26	N	063760	500	46 억	16847	N	N	N	N
57	20241022	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2365	-90	5	-3.67	67751965	28360	7.10	2455	2460	2365	3190	1720	2455	2389.04	0.18	-181	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	221	38.77	0.31	12	0.30	61.00	7742.00	3995	20231013	-40.80	2335	20240909	1.28	3830	-38.25	20240104	2335	1.28	20240909	3945	-40.05	20231129	2335	1.28	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
58	20241022	150613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2375	-80	5	-3.26	64524000	26998	6.76	2455	2460	2365	3190	1720	2455	2389.95	0.18	201	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	221	38.93	0.31	12	0.29	61.00	7742.00	3995	20231013	-40.55	2335	20240909	1.71	3830	-37.99	20240104	2335	1.71	20240909	3945	-39.80	20231129	2335	1.71	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
59	20241022	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-85	5	-3.46	62544235	26164	6.55	2455	2460	2365	3190	1720	2455	2390.47	0.18	220	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	221	38.85	0.31	12	0.28	61.00	7742.00	3995	20231013	-40.68	2335	20240909	1.50	3830	-38.12	20240104	2335	1.50	20240909	3945	-39.92	20231129	2335	1.50	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
60	20241022	130613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	-85	5	-3.46	61295245	25639	6.42	2455	2460	2365	3190	1720	2455	2390.70	0.18	683	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	221	38.85	0.31	12	0.27	61.00	7742.00	3995	20231013	-40.68	2335	20240909	1.50	3830	-38.12	20240104	2335	1.50	20240909	3945	-39.92	20231129	2335	1.50	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
61	20241022	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-45	5	-1.83	56382460	23574	5.90	2455	2460	2365	3190	1720	2455	2391.72	0.18	554	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	225	39.51	0.31	12	0.25	61.00	7742.00	3995	20231013	-39.67	2335	20240909	3.21	3830	-37.08	20240104	2335	3.21	20240909	3945	-38.91	20231129	2335	3.21	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
62	20241022	110609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2365	-90	5	-3.67	51701535	21611	5.41	2455	2460	2365	3190	1720	2455	2392.37	0.18	591	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	221	38.77	0.31	12	0.23	61.00	7742.00	3995	20231013	-40.80	2335	20240909	1.28	3830	-38.25	20240104	2335	1.28	20240909	3945	-40.05	20231129	2335	1.28	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
63	20241022	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2390	-65	5	-2.65	28637495	11897	2.98	2455	2460	2380	3190	1720	2455	2407.12	0.18	337	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	223	39.18	0.31	12	0.13	61.00	7742.00	3995	20231013	-40.18	2335	20240909	2.36	3830	-37.60	20240104	2335	2.36	20240909	3945	-39.42	20231129	2335	2.36	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
64	20241022	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-15	5	-0.61	7867225	3225	0.81	2455	2460	2410	3190	1720	2455	2439.45	0.18	452	3165	2810	2630	2275	2095	2720	2185	47	735	500	1710	5	1	9325130	228	40.00	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.92	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3945	-38.15	20231129	2335	4.50	20240909	0.26	N	063760	500	46 억	17028	N	N	N	N
65	20241021	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	5	2	0.20	1076487940	399349	5088.54	2770	2985	2450	3185	1715	2450	2695.64	0.22	-3233	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	229	40.25	0.32	12	4.28	61.00	7742.00	3995	20231013	-38.55	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	3945	-37.77	20231129	2335	5.14	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
66	20241021	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2465	15	2	0.61	1071086325	397148	5060.50	2770	2985	2450	3185	1715	2450	2696.95	0.22	-2903	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	230	40.41	0.32	12	4.26	61.00	7742.00	3995	20231013	-38.30	2335	20240909	5.57	3830	-35.64	20240104	2335	5.57	20240909	3945	-37.52	20231129	2335	5.57	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
67	20241021	140610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2465	15	2	0.61	1049667830	388426	4949.36	2770	2985	2450	3185	1715	2450	2702.36	0.22	-2584	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	230	40.41	0.32	12	4.17	61.00	7742.00	3995	20231013	-38.30	2335	20240909	5.57	3830	-35.64	20240104	2335	5.57	20240909	3945	-37.52	20231129	2335	5.57	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
68	20241021	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2465	15	2	0.61	1035680690	382748	4877.01	2770	2985	2455	3185	1715	2450	2705.91	0.22	-2435	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	230	40.41	0.32	12	4.10	61.00	7742.00	3995	20231013	-38.30	2335	20240909	5.57	3830	-35.64	20240104	2335	5.57	20240909	3945	-37.52	20231129	2335	5.57	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
69	20241021	120609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	35	2	1.43	1020809925	376717	4800.17	2770	2985	2470	3185	1715	2450	2709.75	0.22	-2704	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	232	40.74	0.32	12	4.04	61.00	7742.00	3995	20231013	-37.80	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3945	-37.01	20231129	2335	6.42	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
70	20241021	110606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	35	2	1.43	995399340	366495	4669.92	2770	2985	2470	3185	1715	2450	2716.00	0.22	-2690	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	232	40.74	0.32	12	3.93	61.00	7742.00	3995	20231013	-37.80	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3945	-37.01	20231129	2335	6.42	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
71	20241021	100609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2520	70	2	2.86	961240085	352800	4495.41	2770	2985	2470	3185	1715	2450	2724.60	0.22	-1403	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	235	41.31	0.33	12	3.78	61.00	7742.00	3995	20231013	-36.92	2335	20240909	7.92	3830	-34.20	20240104	2335	7.92	20240909	3945	-36.12	20231129	2335	7.92	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
72	20241021	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	130	2	5.31	120909235	43982	560.42	2770	2770	2500	3185	1715	2450	2749.06	0.22	-243	2613	2531	2463	2381	2313	2572	2422	47	735	500	1710	5	1	9325130	241	42.30	0.33	12	0.47	61.00	7742.00	3995	20231013	-35.42	2335	20240909	10.49	3830	-32.64	20240104	2335	10.49	20240909	3945	-34.60	20231129	2335	10.49	20240909	0.28	N	063760	500	46 억	20261	N	N	N	N
73	20241018	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	25	2	1.03	16173310	6661	198.42	2425	2545	2395	3150	1700	2425	2428.06	0.22	56	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	228	40.16	0.32	12	0.07	61.00	7742.00	3995	20231013	-38.67	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	3945	-37.90	20231129	2335	4.93	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
74	20241018	150621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	5	2	0.21	7487255	3081	91.78	2425	2545	2395	3150	1700	2425	2430.14	0.22	87	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	227	39.84	0.31	12	0.03	61.00	7742.00	3995	20231013	-39.17	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	3945	-38.40	20231129	2335	4.07	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
75	20241018	140623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2400	-25	5	-1.03	3170470	1304	38.84	2425	2545	2395	3150	1700	2425	2431.34	0.22	-10	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	224	39.34	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.92	2335	20240909	2.78	3830	-37.34	20240104	2335	2.78	20240909	3945	-39.16	20231129	2335	2.78	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
76	20241018	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-15	5	-0.62	2686360	1103	32.86	2425	2545	2395	3150	1700	2425	2435.50	0.22	-10	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	225	39.51	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.67	2335	20240909	3.21	3830	-37.08	20240104	2335	3.21	20240909	3945	-38.91	20231129	2335	3.21	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
77	20241018	120617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	10	2	0.41	2623535	1077	32.08	2425	2545	2395	3150	1700	2425	2435.97	0.22	-10	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	227	39.92	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.05	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3945	-38.28	20231129	2335	4.28	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
78	20241018	110613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2400	-25	5	-1.03	2366485	970	28.89	2425	2545	2395	3150	1700	2425	2439.68	0.22	-5	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	224	39.34	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.92	2335	20240909	2.78	3830	-37.34	20240104	2335	2.78	20240909	3945	-39.16	20231129	2335	2.78	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
79	20241018	100607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-15	5	-0.62	2058640	842	25.08	2425	2545	2395	3150	1700	2425	2444.94	0.22	-9	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	225	39.51	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.67	2335	20240909	3.21	3830	-37.08	20240104	2335	3.21	20240909	3945	-38.91	20231129	2335	3.21	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
80	20241018	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2425	0	3	0.00	4850	2	0.06	2425	2425	2425	3150	1700	2425	2425.00	0.22	0	2471	2447	2421	2397	2371	2460	2410	47	725	500	1690	5	1	9325130	226	39.75	0.31	12	0.00	61.00	7742.00	3995	20231013	-39.30	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	3945	-38.53	20231129	2335	3.85	20240909	0.28	N	063760	500	46 억	20205	N	N	N	N
81	20241017	160607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2425	-20	5	-0.82	7983825	3306	105.96	2420	2445	2395	3175	1715	2445	2414.95	0.22	-67	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	226	39.75	0.31	12	0.04	61.00	7742.00	3995	20231013	-39.30	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	3945	-38.53	20231129	2335	3.85	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
82	20241017	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-35	5	-1.43	6885275	2853	91.44	2420	2445	2395	3175	1715	2445	2413.35	0.22	353	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	225	39.51	0.31	12	0.03	61.00	7742.00	3995	20231013	-39.67	2335	20240909	3.21	3830	-37.08	20240104	2335	3.21	20240909	3945	-38.91	20231129	2335	3.21	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
83	20241017	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-30	5	-1.23	6379450	2644	84.74	2420	2445	2395	3175	1715	2445	2412.80	0.22	341	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	225	39.59	0.31	12	0.03	61.00	7742.00	3995	20231013	-39.55	2335	20240909	3.43	3830	-36.95	20240104	2335	3.43	20240909	3945	-38.78	20231129	2335	3.43	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
84	20241017	130607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	6014420	2493	79.90	2420	2445	2395	3175	1715	2445	2412.52	0.22	336	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	228	40.00	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.92	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3945	-38.15	20231129	2335	4.50	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
85	20241017	120609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-30	5	-1.23	5934125	2460	78.85	2420	2445	2395	3175	1715	2445	2412.25	0.22	336	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	225	39.59	0.31	12	0.03	61.00	7742.00	3995	20231013	-39.55	2335	20240909	3.43	3830	-36.95	20240104	2335	3.43	20240909	3945	-38.78	20231129	2335	3.43	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
86	20241017	110610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2405	-40	5	-1.64	2382325	988	31.67	2420	2425	2395	3175	1715	2445	2411.26	0.22	352	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	224	39.43	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.80	2335	20240909	3.00	3830	-37.21	20240104	2335	3.00	20240909	3945	-39.04	20231129	2335	3.00	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
87	20241017	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2405	-40	5	-1.64	2225980	923	29.58	2420	2425	2395	3175	1715	2445	2411.68	0.22	342	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	224	39.43	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.80	2335	20240909	3.00	3830	-37.21	20240104	2335	3.00	20240909	3945	-39.04	20231129	2335	3.00	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
88	20241017	090605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2425	-20	5	-0.82	963155	398	12.76	2420	2425	2410	3175	1715	2445	2419.99	0.22	329	2501	2472	2441	2412	2381	2457	2397	47	730	500	1710	5	1	9325130	226	39.75	0.31	12	0.00	61.00	7742.00	3995	20231013	-39.30	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	3945	-38.53	20231129	2335	3.85	20240909	0.28	N	063760	500	46 억	20272	N	N	N	N
89	20241016	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	-25	5	-1.01	5521500	2273	154.94	2470	2470	2410	3210	1730	2470	2429.17	0.22	58	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	228	40.08	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.80	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	3945	-38.02	20231129	2335	4.71	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
90	20241016	150605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2425	-45	5	-1.82	4624415	1906	129.93	2470	2470	2410	3210	1730	2470	2426.24	0.22	62	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	226	39.75	0.31	12	0.02	61.00	7742.00	3995	20231013	-39.30	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	3945	-38.53	20231129	2335	3.85	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
91	20241016	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-50	5	-2.02	3882455	1601	109.13	2470	2470	2410	3210	1730	2470	2425.02	0.22	62	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	226	39.67	0.31	12	0.02	61.00	7742.00	3995	20231013	-39.42	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3945	-38.66	20231129	2335	3.64	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
92	20241016	130604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-35	5	-1.42	3834055	1581	107.77	2470	2470	2410	3210	1730	2470	2425.08	0.22	62	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	227	39.92	0.31	12	0.02	61.00	7742.00	3995	20231013	-39.05	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3945	-38.28	20231129	2335	4.28	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
93	20241016	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-50	5	-2.02	3700560	1526	104.02	2470	2470	2410	3210	1730	2470	2425.01	0.22	62	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	226	39.67	0.31	12	0.02	61.00	7742.00	3995	20231013	-39.42	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3945	-38.66	20231129	2335	3.64	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
94	20241016	110603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	-25	5	-1.01	3591290	1481	100.95	2470	2470	2410	3210	1730	2470	2424.91	0.22	65	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	228	40.08	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.80	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	3945	-38.02	20231129	2335	4.71	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
95	20241016	100604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	-25	5	-1.01	1196285	493	33.61	2470	2470	2410	3210	1730	2470	2426.54	0.22	19	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	228	40.08	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.80	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	3945	-38.02	20231129	2335	4.71	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
96	20241016	090605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	0	3	0.00	24700	10	0.68	2470	2470	2470	3210	1730	2470	2470.00	0.22	-1	2533	2501	2458	2426	2383	2480	2405	47	740	500	1720	5	1	9325130	230	40.49	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3945	-37.39	20231129	2335	5.78	20240909	0.28	N	063760	500	46 억	20214	N	N	N	N
97	20241015	160600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	3617510	1467	24.10	2490	2490	2415	3235	1745	2490	2465.92	0.22	-33	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3945	-37.39	20231129	2335	5.78	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
98	20241015	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	2987920	1212	19.91	2490	2490	2415	3235	1745	2490	2465.28	0.22	-29	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3945	-37.39	20231129	2335	5.78	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
99	20241015	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	-45	5	-1.81	2894735	1174	19.29	2490	2490	2415	3235	1745	2490	2465.70	0.22	-29	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	228	40.08	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.80	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	3945	-38.02	20231129	2335	4.71	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
100	20241015	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	2845705	1154	18.96	2490	2490	2415	3235	1745	2490	2465.95	0.22	-29	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3945	-37.39	20231129	2335	5.78	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
101	20241015	120603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	-45	5	-1.81	2777035	1126	18.50	2490	2490	2415	3235	1745	2490	2466.28	0.22	-33	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	228	40.08	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.80	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	3945	-38.02	20231129	2335	4.71	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
102	20241015	110605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	2469580	1001	16.44	2490	2490	2415	3235	1745	2490	2467.11	0.22	-33	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3945	-37.39	20231129	2335	5.78	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
103	20241015	100604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2465	-25	5	-1.00	223085	90	1.48	2490	2490	2465	3235	1745	2490	2478.72	0.22	-33	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	230	40.41	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.30	2335	20240909	5.57	3830	-35.64	20240104	2335	5.57	20240909	3945	-37.52	20231129	2335	5.57	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
104	20241015	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	39840	16	0.26	2490	2490	2490	3235	1745	2490	2490.00	0.22	-2	2556	2522	2476	2442	2396	2540	2460	47	745	500	1740	5	1	9325130	232	40.82	0.32	12	0.00	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3945	-36.88	20231129	2335	6.64	20240909	0.28	N	063760	500	46 억	20247	N	N	N	N
105	20241014	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	30	2	1.22	14898560	6087	195.79	2460	2510	2430	3195	1725	2460	2447.60	0.22	1	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	232	40.82	0.32	12	0.07	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3945	-36.88	20231129	2335	6.64	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
106	20241014	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2510	50	2	2.03	14806715	6050	194.60	2460	2510	2430	3195	1725	2460	2447.39	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	234	41.15	0.32	12	0.06	61.00	7742.00	3995	20231013	-37.17	2335	20240909	7.49	3830	-34.46	20240104	2335	7.49	20240909	3945	-36.38	20231129	2335	7.49	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
107	20241014	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	8701075	3567	114.73	2460	2460	2430	3195	1725	2460	2439.33	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	228	40.00	0.32	12	0.04	61.00	7742.00	3995	20231013	-38.92	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3945	-38.15	20231129	2335	4.50	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
108	20241014	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	-10	5	-0.41	8333135	3416	109.87	2460	2460	2430	3195	1725	2460	2439.44	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	228	40.16	0.32	12	0.04	61.00	7742.00	3995	20231013	-38.67	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	3945	-37.90	20231129	2335	4.93	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
109	20241014	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-25	5	-1.02	5430525	2224	71.53	2460	2460	2430	3195	1725	2460	2441.78	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	227	39.92	0.31	12	0.02	61.00	7742.00	3995	20231013	-39.05	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3945	-38.28	20231129	2335	4.28	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
110	20241014	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	-5	5	-0.20	1722875	703	22.61	2460	2460	2430	3195	1725	2460	2450.75	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	229	40.25	0.32	12	0.01	61.00	7742.00	3995	20231013	-38.55	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	3945	-37.77	20231129	2335	5.14	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
111	20241014	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	-5	5	-0.20	595865	243	7.82	2460	2460	2430	3195	1725	2460	2452.12	0.22	2	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	229	40.25	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.55	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	3945	-37.77	20231129	2335	5.14	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
112	20241014	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	0	3	0.00	29520	12	0.39	2460	2460	2460	3195	1725	2460	2460.00	0.22	-1	2533	2496	2468	2431	2403	2482	2417	47	735	500	1720	5	1	9325130	229	40.33	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3945	-37.64	20231129	2335	5.35	20240909	0.29	N	063760	500	46 억	20246	N	N	N	N
113	20241011	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-10	5	-0.40	7682705	3109	72.74	2470	2505	2440	3210	1730	2470	2471.12	0.22	-148	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	229	40.33	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3995	-38.42	20231013	2335	5.35	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
114	20241011	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-10	5	-0.40	6742205	2726	63.78	2470	2505	2460	3210	1730	2470	2473.30	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	229	40.33	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3995	-38.42	20231013	2335	5.35	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
115	20241011	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-10	5	-0.40	6720065	2717	63.57	2470	2505	2460	3210	1730	2470	2473.34	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	229	40.33	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3995	-38.42	20231013	2335	5.35	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
116	20241011	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	5	2	0.20	6044640	2443	57.16	2470	2505	2470	3210	1730	2470	2474.27	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	231	40.57	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
117	20241011	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	5	2	0.20	6034740	2439	57.07	2470	2505	2470	3210	1730	2470	2474.27	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	231	40.57	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
118	20241011	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	5	2	0.20	6034740	2439	57.07	2470	2505	2470	3210	1730	2470	2474.27	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	231	40.57	0.32	12	0.03	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
119	20241011	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	35	2	1.42	4019840	1625	38.02	2470	2505	2470	3210	1730	2470	2473.75	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	234	41.07	0.32	12	0.02	61.00	7742.00	3995	20231013	-37.30	2335	20240909	7.28	3830	-34.60	20240104	2335	7.28	20240909	3995	-37.30	20231013	2335	7.28	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
120	20241011	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	0	3	0.00	160550	65	1.52	2470	2470	2470	3210	1730	2470	2470.00	0.22	-2	2576	2522	2491	2437	2406	2507	2422	47	740	500	1720	5	1	9325130	230	40.49	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3995	-38.17	20231013	2335	5.78	20240909	0.30	N	063760	500	46 억	20394	N	N	N	N
121	20241010	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	0	3	0.00	10617665	4274	87.38	2510	2545	2460	3210	1730	2470	2484.60	0.22	111	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	230	40.49	0.32	12	0.05	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3995	-38.17	20231013	2335	5.78	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
122	20241010	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	30	2	1.21	9542935	3839	78.49	2510	2545	2465	3210	1730	2470	2485.79	0.22	111	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	233	40.98	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
123	20241010	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	30	2	1.21	9385435	3776	77.20	2510	2545	2465	3210	1730	2470	2485.55	0.22	111	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	233	40.98	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
124	20241010	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	30	2	1.21	9133690	3674	75.12	2510	2545	2470	3210	1730	2470	2486.03	0.22	111	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	233	40.98	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
125	20241010	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2495	25	2	1.01	9083750	3654	74.71	2510	2545	2470	3210	1730	2470	2485.97	0.22	118	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	233	40.90	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.55	2335	20240909	6.85	3830	-34.86	20240104	2335	6.85	20240909	3995	-37.55	20231013	2335	6.85	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
126	20241010	110605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	30	2	1.21	8709175	3503	71.62	2510	2545	2470	3210	1730	2470	2486.20	0.22	119	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	233	40.98	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
127	20241010	100605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	10	2	0.40	3525565	1415	28.93	2510	2545	2470	3210	1730	2470	2491.57	0.22	119	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	231	40.66	0.32	12	0.02	61.00	7742.00	3995	20231013	-37.92	2335	20240909	6.21	3830	-35.25	20240104	2335	6.21	20240909	3995	-37.92	20231013	2335	6.21	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
128	20241010	090607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2545	75	2	3.04	70800	28	0.57	2510	2545	2510	3210	1730	2470	2528.57	0.22	-1	2520	2495	2475	2450	2430	2485	2440	47	740	500	1720	5	1	9325130	237	41.72	0.33	12	0.00	61.00	7742.00	3995	20231013	-36.30	2335	20240909	8.99	3830	-33.55	20240104	2335	8.99	20240909	3995	-36.30	20231013	2335	8.99	20240909	0.31	N	063760	500	46 억	20283	N	N	N	N
129	20241008	160602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	12153025	4891	28.55	2490	2500	2455	3235	1745	2490	2484.77	0.25	-567	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.05	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3995	-38.17	20231013	2335	5.78	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
130	20241008	150606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	11436785	4601	26.86	2490	2500	2455	3235	1745	2490	2485.72	0.25	-366	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	230	40.49	0.32	12	0.05	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3995	-38.17	20231013	2335	5.78	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
131	20241008	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	-10	5	-0.40	11281470	4538	26.49	2490	2500	2455	3235	1745	2490	2486.00	0.25	-315	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	231	40.66	0.32	12	0.05	61.00	7742.00	3995	20231013	-37.92	2335	20240909	6.21	3830	-35.25	20240104	2335	6.21	20240909	3995	-37.92	20231013	2335	6.21	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
132	20241008	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	11278990	4537	26.49	2490	2500	2455	3235	1745	2490	2486.00	0.25	-314	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	232	40.82	0.32	12	0.05	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
133	20241008	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	10252970	4120	24.05	2490	2500	2455	3235	1745	2490	2488.58	0.25	-309	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	232	40.82	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
134	20241008	110603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	10252970	4120	24.05	2490	2500	2455	3235	1745	2490	2488.58	0.25	-309	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	232	40.82	0.32	12	0.04	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
135	20241008	100605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-30	5	-1.20	10193555	4096	23.91	2490	2500	2455	3235	1745	2490	2488.66	0.25	-286	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	229	40.33	0.32	12	0.04	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3995	-38.42	20231013	2335	5.35	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
136	20241008	090603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	10	2	0.40	77200	31	0.18	2490	2500	2490	3235	1745	2490	2490.32	0.25	-5	2560	2525	2455	2420	2350	2542	2437	47	745	500	1740	5	1	9325130	233	40.98	0.32	12	0.00	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.31	N	063760	500	46 억	22850	N	N	N	N
137	20241007	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	105	2	4.40	41246870	17129	90.50	2400	2490	2385	3100	1670	2385	2408.01	0.25	-62	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	232	40.82	0.32	12	0.18	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
138	20241007	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	65	2	2.73	38407310	15979	84.42	2400	2450	2385	3100	1670	2385	2403.61	0.25	-21	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	228	40.16	0.32	12	0.17	61.00	7742.00	3995	20231013	-38.67	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	3995	-38.67	20231013	2335	4.93	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
139	20241007	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2395	10	2	0.42	32658965	13598	71.84	2400	2445	2385	3100	1670	2385	2401.75	0.25	263	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	223	39.26	0.31	12	0.15	61.00	7742.00	3995	20231013	-40.05	2335	20240909	2.57	3830	-37.47	20240104	2335	2.57	20240909	3995	-40.05	20231013	2335	2.57	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
140	20241007	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2390	5	2	0.21	29306325	12198	64.45	2400	2445	2385	3100	1670	2385	2402.55	0.25	261	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	223	39.18	0.31	12	0.13	61.00	7742.00	3995	20231013	-40.18	2335	20240909	2.36	3830	-37.60	20240104	2335	2.36	20240909	3995	-40.18	20231013	2335	2.36	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
141	20241007	120620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	35	2	1.47	29052470	12092	63.89	2400	2445	2385	3100	1670	2385	2402.62	0.25	258	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	226	39.67	0.31	12	0.13	61.00	7742.00	3995	20231013	-39.42	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3995	-39.42	20231013	2335	3.64	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
142	20241007	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	45	2	1.89	20039390	8364	44.19	2400	2445	2385	3100	1670	2385	2395.91	0.25	238	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	227	39.84	0.31	12	0.09	61.00	7742.00	3995	20231013	-39.17	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	3995	-39.17	20231013	2335	4.07	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
143	20241007	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2400	15	2	0.63	19496400	8140	43.01	2400	2445	2385	3100	1670	2385	2395.14	0.25	213	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	224	39.34	0.31	12	0.09	61.00	7742.00	3995	20231013	-39.92	2335	20240909	2.78	3830	-37.34	20240104	2335	2.78	20240909	3995	-39.92	20231013	2335	2.78	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
144	20241007	090611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2405	20	2	0.84	1159515	482	2.55	2400	2420	2400	3100	1670	2385	2405.63	0.25	-62	2511	2447	2416	2352	2321	2432	2337	47	715	500	1660	5	1	9325130	224	39.43	0.31	12	0.01	61.00	7742.00	3995	20231013	-39.80	2335	20240909	3.00	3830	-37.21	20240104	2335	3.00	20240909	3995	-39.80	20231013	2335	3.00	20240909	0.31	N	063760	500	46 억	22912	N	N	N	N
145	20241004	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2385	-75	5	-3.05	45290085	18799	256.61	2460	2480	2385	3195	1725	2460	2409.32	0.25	46	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	222	39.10	0.31	12	0.20	61.00	7742.00	3995	20231013	-40.30	2335	20240909	2.14	3830	-37.73	20240104	2335	2.14	20240909	3995	-40.30	20231013	2335	2.14	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
146	20241004	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-45	5	-1.83	38641380	16018	218.65	2460	2480	2405	3195	1725	2460	2412.37	0.25	543	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	225	39.59	0.31	12	0.17	61.00	7742.00	3995	20231013	-39.55	2335	20240909	3.43	3830	-36.95	20240104	2335	3.43	20240909	3995	-39.55	20231013	2335	3.43	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
147	20241004	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-45	5	-1.83	36764640	15240	208.03	2460	2480	2405	3195	1725	2460	2412.38	0.25	706	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	225	39.59	0.31	12	0.16	61.00	7742.00	3995	20231013	-39.55	2335	20240909	3.43	3830	-36.95	20240104	2335	3.43	20240909	3995	-39.55	20231013	2335	3.43	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
148	20241004	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-30	5	-1.22	10440250	4296	58.64	2460	2480	2405	3195	1725	2460	2430.23	0.25	-89	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	227	39.84	0.31	12	0.05	61.00	7742.00	3995	20231013	-39.17	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	3995	-39.17	20231013	2335	4.07	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
149	20241004	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	4911540	2008	27.41	2460	2480	2425	3195	1725	2460	2445.99	0.25	-39	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	228	40.00	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.92	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3995	-38.92	20231013	2335	4.50	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
150	20241004	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	4143520	1692	23.10	2460	2480	2440	3195	1725	2460	2448.89	0.25	-39	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	228	40.00	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.92	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3995	-38.92	20231013	2335	4.50	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
151	20241004	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	15	2	0.61	3531050	1441	19.67	2460	2480	2440	3195	1725	2460	2450.42	0.25	-39	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	231	40.57	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
152	20241004	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	15	2	0.61	573270	233	3.18	2460	2475	2460	3195	1725	2460	2460.39	0.25	-39	2543	2501	2478	2436	2413	2490	2425	47	735	500	1720	5	1	9325130	231	40.57	0.32	12	0.00	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.32	N	063760	500	46 억	22866	N	N	N	N
153	20241002	160520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	-25	5	-1.01	18091940	7326	54.05	2520	2520	2455	3230	1740	2485	2469.55	0.25	-99	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	229	40.33	0.32	12	0.08	61.00	7742.00	3995	20231013	-38.42	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	3995	-38.42	20231013	2335	5.35	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
154	20241002	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	-10	5	-0.40	16227385	6569	48.46	2520	2520	2455	3230	1740	2485	2470.30	0.25	0	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	231	40.57	0.32	12	0.07	61.00	7742.00	3995	20231013	-38.05	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
155	20241002	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	-15	5	-0.60	11276200	4559	33.63	2520	2520	2455	3230	1740	2485	2473.39	0.25	-66	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	230	40.49	0.32	12	0.05	61.00	7742.00	3995	20231013	-38.17	2335	20240909	5.78	3830	-35.51	20240104	2335	5.78	20240909	3995	-38.17	20231013	2335	5.78	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
156	20241002	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	0	3	0.00	6225350	2526	18.64	2520	2520	2455	3230	1740	2485	2464.51	0.25	-63	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	232	40.74	0.32	12	0.03	61.00	7742.00	3995	20231013	-37.80	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3995	-37.80	20231013	2335	6.42	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
157	20241002	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	5	2	0.20	6139055	2491	18.38	2520	2520	2455	3230	1740	2485	2464.49	0.25	-63	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	232	40.82	0.32	12	0.03	61.00	7742.00	3995	20231013	-37.67	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
158	20241002	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	20	2	0.80	5934075	2409	17.77	2520	2520	2455	3230	1740	2485	2463.29	0.25	-11	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	234	41.07	0.32	12	0.03	61.00	7742.00	3995	20231013	-37.30	2335	20240909	7.28	3830	-34.60	20240104	2335	7.28	20240909	3995	-37.30	20231013	2335	7.28	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
159	20241002	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2465	-20	5	-0.80	5137965	2087	15.40	2520	2520	2455	3230	1740	2485	2461.89	0.25	66	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	230	40.41	0.32	12	0.02	61.00	7742.00	3995	20231013	-38.30	2335	20240909	5.57	3830	-35.64	20240104	2335	5.57	20240909	3995	-38.30	20231013	2335	5.57	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N
160	20241002	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	15	2	0.60	42800	17	0.13	2520	2520	2500	3230	1740	2485	2517.65	0.25	-2	2625	2555	2520	2450	2415	2537	2432	47	745	500	1730	5	1	9325130	233	40.98	0.32	12	0.00	61.00	7742.00	3995	20231013	-37.42	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.34	N	063760	500	46 억	22965	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History