KissMeData/261200/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-10	5	-0.14	61034300	8621	147.12	7100	7160	6920	9230	4970	7100	7079.72	0.52	55	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1121	29.18	1.83	12	0.05	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81508	N	N	69	N	N
3	20241031	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-10	5	-0.14	57241810	8086	137.99	7100	7160	6920	9230	4970	7100	7079.13	0.52	217	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1121	29.18	1.83	12	0.05	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
4	20241031	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	30	2	0.42	46138040	6519	111.25	7100	7160	6920	9230	4970	7100	7077.47	0.52	50	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1127	29.34	1.84	12	0.04	243.00	3866.00	11900	20240229	-40.08	6850	20241022	4.09	11900	-40.08	20240229	6850	4.09	20241022	11900	-40.08	20240229	6850	4.09	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
5	20241031	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-10	5	-0.14	14979950	2135	36.43	7100	7100	6920	9230	4970	7100	7016.37	0.52	-239	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1121	29.18	1.83	12	0.01	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
6	20241031	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-30	5	-0.42	12753960	1820	31.06	7100	7100	6920	9230	4970	7100	7007.67	0.52	-440	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1118	29.09	1.83	12	0.01	243.00	3866.00	11900	20240229	-40.59	6850	20241022	3.21	11900	-40.59	20240229	6850	3.21	20241022	11900	-40.59	20240229	6850	3.21	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
7	20241031	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-70	5	-0.99	12676190	1809	30.87	7100	7100	6920	9230	4970	7100	7007.29	0.52	-440	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1111	28.93	1.82	12	0.01	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
8	20241031	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-20	5	-0.28	8575340	1224	20.89	7100	7100	6920	9230	4970	7100	7006.00	0.52	-440	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1119	29.14	1.83	12	0.01	243.00	3866.00	11900	20240229	-40.50	6850	20241022	3.36	11900	-40.50	20240229	6850	3.36	20241022	11900	-40.50	20240229	6850	3.36	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
9	20241031	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-120	5	-1.69	3294310	470	8.02	7100	7100	6980	9230	4970	7100	7009.17	0.52	-198	7146	7122	7076	7052	7006	7135	7065	79	2130	500	5110	10	1	15809700	1104	28.72	1.81	12	0.00	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.13	N	261200	500	79 억	81508	N	N	0	N	N
10	20241030	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	10	2	0.14	41033550	5799	45.35	7090	7100	7030	9210	4970	7090	7075.31	0.52	-396	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1122	29.22	1.84	12	0.04	243.00	3866.00	11900	20240229	-40.34	6850	20241022	3.65	11900	-40.34	20240229	6850	3.65	20241022	11900	-40.34	20240229	6850	3.65	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
11	20241030	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-10	5	-0.14	36870620	5212	40.76	7090	7100	7030	9210	4970	7090	7074.18	0.52	-275	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1119	29.14	1.83	12	0.03	243.00	3866.00	11900	20240229	-40.50	6850	20241022	3.36	11900	-40.50	20240229	6850	3.36	20241022	11900	-40.50	20240229	6850	3.36	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
12	20241030	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	0	3	0.00	31739560	4485	35.07	7090	7100	7030	9210	4970	7090	7076.82	0.52	-63	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1121	29.18	1.83	12	0.03	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
13	20241030	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-10	5	-0.14	21638160	3054	23.88	7090	7100	7030	9210	4970	7090	7085.19	0.52	63	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1119	29.14	1.83	12	0.02	243.00	3866.00	11900	20240229	-40.50	6850	20241022	3.36	11900	-40.50	20240229	6850	3.36	20241022	11900	-40.50	20240229	6850	3.36	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
14	20241030	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	10	2	0.14	16367950	2310	18.06	7090	7100	7030	9210	4970	7090	7085.69	0.52	79	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1122	29.22	1.84	12	0.01	243.00	3866.00	11900	20240229	-40.34	6850	20241022	3.65	11900	-40.34	20240229	6850	3.65	20241022	11900	-40.34	20240229	6850	3.65	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
15	20241030	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	0	3	0.00	8362830	1181	9.24	7090	7100	7030	9210	4970	7090	7081.14	0.52	-273	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1121	29.18	1.83	12	0.01	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
16	20241030	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-20	5	-0.28	4362180	616	4.82	7090	7100	7030	9210	4970	7090	7081.46	0.52	-273	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1118	29.09	1.83	12	0.00	243.00	3866.00	11900	20240229	-40.59	6850	20241022	3.21	11900	-40.59	20240229	6850	3.21	20241022	11900	-40.59	20240229	6850	3.21	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
17	20241030	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	0	3	0.00	354500	50	0.39	7090	7090	7090	9210	4970	7090	7090.00	0.52	-26	7163	7126	7053	7016	6943	7145	7035	79	2120	500	5100	10	1	15809700	1121	29.18	1.83	12	0.00	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.13	N	261200	500	79 억	81904	N	N	0	N	N
18	20241029	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	90	2	1.29	88661640	12588	72.25	6980	7090	6980	9100	4900	7000	7043.16	0.49	4108	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1121	29.18	1.83	12	0.08	243.00	3866.00	11900	20240229	-40.42	6850	20241022	3.50	11900	-40.42	20240229	6850	3.50	20241022	11900	-40.42	20240229	6850	3.50	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
19	20241029	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	70	2	1.00	71751000	10198	58.53	6980	7080	6980	9100	4900	7000	7035.79	0.49	2265	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1118	29.09	1.83	12	0.06	243.00	3866.00	11900	20240229	-40.59	6850	20241022	3.21	11900	-40.59	20240229	6850	3.21	20241022	11900	-40.59	20240229	6850	3.21	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
20	20241029	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	30	2	0.43	41663570	5916	33.96	6980	7080	6980	9100	4900	7000	7042.52	0.49	608	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1111	28.93	1.82	12	0.04	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
21	20241029	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	40	2	0.57	36137860	5130	29.44	6980	7080	6980	9100	4900	7000	7044.42	0.49	608	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1113	28.97	1.82	12	0.03	243.00	3866.00	11900	20240229	-40.84	6850	20241022	2.77	11900	-40.84	20240229	6850	2.77	20241022	11900	-40.84	20240229	6850	2.77	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
22	20241029	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	30	2	0.43	31994540	4542	26.07	6980	7080	6980	9100	4900	7000	7044.15	0.49	255	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1111	28.93	1.82	12	0.03	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
23	20241029	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	60	2	0.86	22414990	3185	18.28	6980	7080	6980	9100	4900	7000	7037.67	0.49	255	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1116	29.05	1.83	12	0.02	243.00	3866.00	11900	20240229	-40.67	6850	20241022	3.07	11900	-40.67	20240229	6850	3.07	20241022	11900	-40.67	20240229	6850	3.07	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
24	20241029	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	50	2	0.71	15517890	2208	12.67	6980	7050	6980	9100	4900	7000	7028.03	0.49	97	7086	7042	6976	6932	6866	7055	6945	79	2100	500	5040	10	1	15809700	1115	29.01	1.82	12	0.01	243.00	3866.00	11900	20240229	-40.76	6850	20241022	2.92	11900	-40.76	20240229	6850	2.92	20241022	11900	-40.76	20240229	6850	2.92	20241022	1.16	N	261200	500	79 억	78020	N	N	0	N	N
25	20241028	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	20	2	0.29	119782850	17167	124.46	7000	7020	6910	9070	4890	6980	6977.50	0.49	557	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1107	28.81	1.81	12	0.11	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
26	20241028	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	20	2	0.29	114651850	16434	119.15	7000	7020	6910	9070	4890	6980	6976.50	0.49	563	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1107	28.81	1.81	12	0.10	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
27	20241028	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	10	2	0.14	74657580	10719	77.71	7000	7020	6910	9070	4890	6980	6964.98	0.49	-20	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1105	28.77	1.81	12	0.07	243.00	3866.00	11900	20240229	-41.26	6850	20241022	2.04	11900	-41.26	20240229	6850	2.04	20241022	11900	-41.26	20240229	6850	2.04	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
28	20241028	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	-20	5	-0.29	58094900	8338	60.45	7000	7020	6910	9070	4890	6980	6967.49	0.49	-19	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1100	28.64	1.80	12	0.05	243.00	3866.00	11900	20240229	-41.51	6850	20241022	1.61	11900	-41.51	20240229	6850	1.61	20241022	11900	-41.51	20240229	6850	1.61	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
29	20241028	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	20	2	0.29	52284870	7505	54.41	7000	7020	6910	9070	4890	6980	6966.67	0.49	26	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1107	28.81	1.81	12	0.05	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
30	20241028	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	0	3	0.00	38278410	5499	39.87	7000	7020	6910	9070	4890	6980	6960.98	0.49	-289	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1104	28.72	1.81	12	0.03	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
31	20241028	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	20	2	0.29	20943720	3016	21.87	7000	7020	6910	9070	4890	6980	6944.20	0.49	181	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1107	28.81	1.81	12	0.02	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
32	20241028	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	-50	5	-0.72	4407040	635	4.60	7000	7020	6910	9070	4890	6980	6940.22	0.49	200	7140	7060	6980	6900	6820	7020	6860	79	2090	500	5020	10	1	15809700	1096	28.52	1.79	12	0.00	243.00	3866.00	11900	20240229	-41.76	6850	20241022	1.17	11900	-41.76	20240229	6850	1.17	20241022	11900	-41.76	20240229	6850	1.17	20241022	1.14	N	261200	500	79 억	77463	N	N	0	N	N
33	20241025	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-50	5	-0.71	95633500	13749	97.68	7030	7060	6900	9130	4930	7030	6955.64	0.50	-1318	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1104	28.72	1.81	12	0.09	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
34	20241025	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	-70	5	-1.00	93647250	13464	95.66	7030	7060	6900	9130	4930	7030	6955.38	0.50	-1313	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1100	28.64	1.80	12	0.09	243.00	3866.00	11900	20240229	-41.51	6850	20241022	1.61	11900	-41.51	20240229	6850	1.61	20241022	11900	-41.51	20240229	6850	1.61	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
35	20241025	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-50	5	-0.71	89174550	12821	91.09	7030	7060	6900	9130	4930	7030	6955.35	0.50	-1193	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1104	28.72	1.81	12	0.08	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
36	20241025	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-50	5	-0.71	60037820	8648	61.44	7030	7060	6900	9130	4930	7030	6942.39	0.50	-839	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1104	28.72	1.81	12	0.05	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
37	20241025	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-60	5	-0.85	52187790	7522	53.44	7030	7060	6900	9130	4930	7030	6938.02	0.50	-667	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1102	28.68	1.80	12	0.05	243.00	3866.00	11900	20240229	-41.43	6850	20241022	1.75	11900	-41.43	20240229	6850	1.75	20241022	11900	-41.43	20240229	6850	1.75	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
38	20241025	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-60	5	-0.85	51122870	7369	52.36	7030	7060	6900	9130	4930	7030	6937.56	0.50	-666	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1102	28.68	1.80	12	0.05	243.00	3866.00	11900	20240229	-41.43	6850	20241022	1.75	11900	-41.43	20240229	6850	1.75	20241022	11900	-41.43	20240229	6850	1.75	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
39	20241025	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6940	-90	5	-1.28	45754330	6595	46.86	7030	7060	6900	9130	4930	7030	6937.73	0.50	-437	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1097	28.56	1.80	12	0.04	243.00	3866.00	11900	20240229	-41.68	6850	20241022	1.31	11900	-41.68	20240229	6850	1.31	20241022	11900	-41.68	20240229	6850	1.31	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
40	20241025	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	30	2	0.43	1784170	254	1.80	7030	7060	7010	9130	4930	7030	7024.29	0.50	-139	7270	7150	7070	6950	6870	7110	6910	79	2100	500	5060	10	1	15809700	1116	29.05	1.83	12	0.00	243.00	3866.00	11900	20240229	-40.67	6850	20241022	3.07	11900	-40.67	20240229	6850	3.07	20241022	11900	-40.67	20240229	6850	3.07	20241022	1.12	N	261200	500	79 억	78781	N	N	0	N	N
41	20241024	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-140	5	-1.95	98164740	13975	40.04	7050	7190	6990	9320	5020	7170	7024.31	0.52	-3208	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1111	28.93	1.82	12	0.09	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
42	20241024	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-140	5	-1.95	95557690	13604	38.98	7050	7190	6990	9320	5020	7170	7024.23	0.52	-3073	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1111	28.93	1.82	12	0.09	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
43	20241024	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-140	5	-1.95	71901390	10226	29.30	7050	7190	7000	9320	5020	7170	7031.23	0.52	-580	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1111	28.93	1.82	12	0.06	243.00	3866.00	11900	20240229	-40.92	6850	20241022	2.63	11900	-40.92	20240229	6850	2.63	20241022	11900	-40.92	20240229	6850	2.63	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
44	20241024	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	-130	5	-1.81	66073370	9395	26.92	7050	7190	7000	9320	5020	7170	7032.82	0.52	-447	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1113	28.97	1.82	12	0.06	243.00	3866.00	11900	20240229	-40.84	6850	20241022	2.77	11900	-40.84	20240229	6850	2.77	20241022	11900	-40.84	20240229	6850	2.77	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
45	20241024	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	-120	5	-1.67	63645810	9050	25.93	7050	7190	7000	9320	5020	7170	7032.69	0.52	-385	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1115	29.01	1.82	12	0.06	243.00	3866.00	11900	20240229	-40.76	6850	20241022	2.92	11900	-40.76	20240229	6850	2.92	20241022	11900	-40.76	20240229	6850	2.92	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
46	20241024	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-150	5	-2.09	57566810	8186	23.46	7050	7190	7000	9320	5020	7170	7032.35	0.52	-427	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1110	28.89	1.82	12	0.05	243.00	3866.00	11900	20240229	-41.01	6850	20241022	2.48	11900	-41.01	20240229	6850	2.48	20241022	11900	-41.01	20240229	6850	2.48	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
47	20241024	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-170	5	-2.37	41601500	5919	16.96	7050	7190	7000	9320	5020	7170	7028.47	0.52	-244	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1107	28.81	1.81	12	0.04	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
48	20241024	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	-60	5	-0.84	1448420	205	0.59	7050	7190	7050	9320	5020	7170	7065.46	0.52	-31	7523	7346	7123	6946	6723	7435	7035	79	2150	500	5160	10	1	15809700	1124	29.26	1.84	12	0.00	243.00	3866.00	11900	20240229	-40.25	6850	20241022	3.80	11900	-40.25	20240229	6850	3.80	20241022	11900	-40.25	20240229	6850	3.80	20241022	1.07	N	261200	500	79 억	81868	N	N	0	N	N
49	20241023	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7170	200	2	2.87	247897090	34893	51.69	6930	7300	6900	9060	4880	6970	7104.47	0.45	11008	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1134	29.51	1.85	12	0.22	243.00	3866.00	11900	20240229	-39.75	6850	20241022	4.67	11900	-39.75	20240229	6850	4.67	20241022	11900	-39.75	20240229	6850	4.67	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
50	20241023	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	190	2	2.73	232686510	32771	48.54	6930	7300	6900	9060	4880	6970	7100.38	0.45	11609	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1132	29.47	1.85	12	0.21	243.00	3866.00	11900	20240229	-39.83	6850	20241022	4.53	11900	-39.83	20240229	6850	4.53	20241022	11900	-39.83	20240229	6850	4.53	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
51	20241023	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	160	2	2.30	207539010	29246	43.32	6930	7300	6900	9060	4880	6970	7096.32	0.45	9050	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1127	29.34	1.84	12	0.18	243.00	3866.00	11900	20240229	-40.08	6850	20241022	4.09	11900	-40.08	20240229	6850	4.09	20241022	11900	-40.08	20240229	6850	4.09	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
52	20241023	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	160	2	2.30	200766430	28295	41.91	6930	7300	6900	9060	4880	6970	7095.47	0.45	8954	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1127	29.34	1.84	12	0.18	243.00	3866.00	11900	20240229	-40.08	6850	20241022	4.09	11900	-40.08	20240229	6850	4.09	20241022	11900	-40.08	20240229	6850	4.09	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
53	20241023	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	260	2	3.73	181607640	25613	37.94	6930	7300	6900	9060	4880	6970	7090.45	0.45	8567	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1143	29.75	1.87	12	0.16	243.00	3866.00	11900	20240229	-39.24	6850	20241022	5.55	11900	-39.24	20240229	6850	5.55	20241022	11900	-39.24	20240229	6850	5.55	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
54	20241023	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	40	2	0.57	71969870	10309	15.27	6930	7040	6900	9060	4880	6970	6981.27	0.45	2439	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1108	28.85	1.81	12	0.07	243.00	3866.00	11900	20240229	-41.09	6850	20241022	2.34	11900	-41.09	20240229	6850	2.34	20241022	11900	-41.09	20240229	6850	2.34	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
55	20241023	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	30	2	0.43	49268140	7066	10.47	6930	7040	6900	9060	4880	6970	6972.56	0.45	1755	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1107	28.81	1.81	12	0.04	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
56	20241023	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	30	2	0.43	17534340	2504	3.71	6930	7040	6930	9060	4880	6970	7002.53	0.45	788	7410	7190	7020	6800	6630	7105	6715	79	2090	500	5010	10	1	15809700	1107	28.81	1.81	12	0.02	243.00	3866.00	11900	20240229	-41.18	6850	20241022	2.19	11900	-41.18	20240229	6850	2.19	20241022	11900	-41.18	20240229	6850	2.19	20241022	1.06	N	261200	500	79 억	70418	N	N	0	N	N
57	20241022	161049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6970	-250	5	-3.46	470969940	67408	226.40	7200	7240	6850	9380	5060	7220	6986.86	0.54	-15043	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1102	28.68	1.80	12	0.43	243.00	3866.00	11900	20240229	-41.43	6850	20241022	1.75	11900	-41.43	20240229	6850	1.75	20241022	11900	-41.43	20240229	6850	1.75	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
58	20241022	151102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6980	-240	5	-3.32	457073750	65415	219.71	7200	7240	6850	9380	5060	7220	6987.29	0.54	-14400	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1104	28.72	1.81	12	0.41	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
59	20241022	141102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6980	-240	5	-3.32	422832940	60517	203.25	7200	7240	6850	9380	5060	7220	6987.01	0.54	-12296	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1104	28.72	1.81	12	0.38	243.00	3866.00	11900	20240229	-41.34	6850	20241022	1.90	11900	-41.34	20240229	6850	1.90	20241022	11900	-41.34	20240229	6850	1.90	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
60	20241022	131103	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6960	-260	5	-3.60	395224340	56554	189.94	7200	7240	6850	9380	5060	7220	6988.44	0.54	-9149	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1100	28.64	1.80	12	0.36	243.00	3866.00	11900	20240229	-41.51	6850	20241022	1.61	11900	-41.51	20240229	6850	1.61	20241022	11900	-41.51	20240229	6850	1.61	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
61	20241022	121059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6970	-250	5	-3.46	375742960	53744	180.51	7200	7240	6850	9380	5060	7220	6991.35	0.54	-8548	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1102	28.68	1.80	12	0.34	243.00	3866.00	11900	20240229	-41.43	6850	20241022	1.75	11900	-41.43	20240229	6850	1.75	20241022	11900	-41.43	20240229	6850	1.75	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
62	20241022	111055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6970	-250	5	-3.46	351317130	50223	168.68	7200	7240	6850	9380	5060	7220	6995.14	0.54	-7959	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1102	28.68	1.80	12	0.32	243.00	3866.00	11900	20240229	-41.43	6850	20241022	1.75	11900	-41.43	20240229	6850	1.75	20241022	11900	-41.43	20240229	6850	1.75	20241022	1.06	N	261200	500	79 억	85331	N	N	0	N	N
63	20241022	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-250	5	-3.46	220587850	31331	105.23	7200	7240	6940	9380	5060	7220	7040.56	0.54	-4125	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1102	28.68	1.80	12	0.20	243.00	3866.00	11900	20240229	-41.43	6900	20240805	1.01	11900	-41.43	20240229	6900	1.01	20240805	11900	-41.43	20240229	6900	1.01	20240805	1.06	N	261200	500	79 억	85331	N	N	0	N	N
64	20241022	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7170	-50	5	-0.69	47033000	6595	22.15	7200	7240	7110	9380	5060	7220	7131.61	0.54	446	7406	7312	7236	7142	7066	7275	7105	79	2160	500	5190	10	1	15809700	1134	29.51	1.85	12	0.04	243.00	3866.00	11900	20240229	-39.75	6900	20240805	3.91	11900	-39.75	20240229	6900	3.91	20240805	11900	-39.75	20240229	6900	3.91	20240805	1.06	N	261200	500	79 억	85331	N	N	0	N	N
65	20241021	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7220	-110	5	-1.50	215305960	29728	138.61	7330	7330	7160	9520	5140	7330	7242.61	0.50	7177	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1141	29.71	1.87	12	0.19	243.00	3866.00	11900	20240229	-39.33	6900	20240805	4.64	11900	-39.33	20240229	6900	4.64	20240805	11900	-39.33	20240229	6900	4.64	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
66	20241021	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	-140	5	-1.91	178684410	24636	114.87	7330	7330	7190	9520	5140	7330	7252.98	0.50	6252	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1137	29.59	1.86	12	0.16	243.00	3866.00	11900	20240229	-39.58	6900	20240805	4.20	11900	-39.58	20240229	6900	4.20	20240805	11900	-39.58	20240229	6900	4.20	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
67	20241021	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-10	5	-0.14	72527920	9934	46.32	7330	7330	7260	9520	5140	7330	7300.98	0.50	3043	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1157	30.12	1.89	12	0.06	243.00	3866.00	11900	20240229	-38.49	6900	20240805	6.09	11900	-38.49	20240229	6900	6.09	20240805	11900	-38.49	20240229	6900	6.09	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
68	20241021	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	-20	5	-0.27	53563770	7335	34.20	7330	7330	7260	9520	5140	7330	7302.49	0.50	2729	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1156	30.08	1.89	12	0.05	243.00	3866.00	11900	20240229	-38.57	6900	20240805	5.94	11900	-38.57	20240229	6900	5.94	20240805	11900	-38.57	20240229	6900	5.94	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
69	20241021	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	-20	5	-0.27	45142650	6183	28.83	7330	7330	7260	9520	5140	7330	7301.09	0.50	2729	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1156	30.08	1.89	12	0.04	243.00	3866.00	11900	20240229	-38.57	6900	20240805	5.94	11900	-38.57	20240229	6900	5.94	20240805	11900	-38.57	20240229	6900	5.94	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
70	20241021	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	-40	5	-0.55	22841100	3129	14.59	7330	7330	7260	9520	5140	7330	7299.81	0.50	23	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1153	30.00	1.89	12	0.02	243.00	3866.00	11900	20240229	-38.74	6900	20240805	5.65	11900	-38.74	20240229	6900	5.65	20240805	11900	-38.74	20240229	6900	5.65	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
71	20241021	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	-30	5	-0.41	10735100	1469	6.85	7330	7330	7260	9520	5140	7330	7307.76	0.50	24	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1154	30.04	1.89	12	0.01	243.00	3866.00	11900	20240229	-38.66	6900	20240805	5.80	11900	-38.66	20240229	6900	5.80	20240805	11900	-38.66	20240229	6900	5.80	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
72	20241021	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	-30	5	-0.41	3772490	516	2.41	7330	7330	7300	9520	5140	7330	7311.03	0.50	-3	7570	7450	7330	7210	7090	7390	7150	79	2190	500	5270	10	1	15809700	1154	30.04	1.89	12	0.00	243.00	3866.00	11900	20240229	-38.66	6900	20240805	5.80	11900	-38.66	20240229	6900	5.80	20240805	11900	-38.66	20240229	6900	5.80	20240805	1.06	N	261200	500	79 억	79029	N	N	9	N	N
73	20241018	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	-110	5	-1.48	156667670	21417	167.57	7450	7450	7210	9670	5210	7440	7314.78	0.51	-2278	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1159	30.16	1.90	12	0.14	243.00	3866.00	11900	20240229	-38.40	6900	20240805	6.23	11900	-38.40	20240229	6900	6.23	20240805	11900	-38.40	20240229	6900	6.23	20240805	1.04	N	261200	500	79 억	81303	N	N	9	N	N
74	20241018	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-120	5	-1.61	144234800	19715	154.25	7450	7450	7210	9670	5210	7440	7315.99	0.51	-2278	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1157	30.12	1.89	12	0.12	243.00	3866.00	11900	20240229	-38.49	6900	20240805	6.09	11900	-38.49	20240229	6900	6.09	20240805	11900	-38.49	20240229	6900	6.09	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
75	20241018	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	-140	5	-1.88	136690380	18682	146.17	7450	7450	7210	9670	5210	7440	7316.69	0.51	-2197	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1154	30.04	1.89	12	0.12	243.00	3866.00	11900	20240229	-38.66	6900	20240805	5.80	11900	-38.66	20240229	6900	5.80	20240805	11900	-38.66	20240229	6900	5.80	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
76	20241018	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	-150	5	-2.02	96755950	13172	103.06	7450	7450	7270	9670	5210	7440	7345.58	0.51	-1928	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1153	30.00	1.89	12	0.08	243.00	3866.00	11900	20240229	-38.74	6900	20240805	5.65	11900	-38.74	20240229	6900	5.65	20240805	11900	-38.74	20240229	6900	5.65	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
77	20241018	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7350	-90	5	-1.21	64998740	8822	69.02	7450	7450	7310	9670	5210	7440	7367.80	0.51	-752	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1162	30.25	1.90	12	0.06	243.00	3866.00	11900	20240229	-38.24	6900	20240805	6.52	11900	-38.24	20240229	6900	6.52	20240805	11900	-38.24	20240229	6900	6.52	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
78	20241018	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	-80	5	-1.08	44184080	5982	46.80	7450	7450	7360	9670	5210	7440	7386.17	0.51	-118	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1164	30.29	1.90	12	0.04	243.00	3866.00	11900	20240229	-38.15	6900	20240805	6.67	11900	-38.15	20240229	6900	6.67	20240805	11900	-38.15	20240229	6900	6.67	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
79	20241018	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7420	-20	5	-0.27	26992380	3649	28.55	7450	7450	7370	9670	5210	7440	7397.20	0.51	-125	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1173	30.53	1.92	12	0.02	243.00	3866.00	11900	20240229	-37.65	6900	20240805	7.54	11900	-37.65	20240229	6900	7.54	20240805	11900	-37.65	20240229	6900	7.54	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
80	20241018	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7430	-10	5	-0.13	2132720	288	2.25	7450	7450	7380	9670	5210	7440	7405.28	0.51	-11	7606	7522	7456	7372	7306	7490	7340	79	2230	500	5350	10	1	15809700	1175	30.58	1.92	12	0.00	243.00	3866.00	11900	20240229	-37.56	6900	20240805	7.68	11900	-37.56	20240229	6900	7.68	20240805	11900	-37.56	20240229	6900	7.68	20240805	1.04	N	261200	500	79 억	81303	N	N	4	N	N
81	20241017	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	94931750	12781	172.69	7500	7540	7390	9750	5250	7500	7427.57	0.52	-1378	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1176	30.62	1.92	12	0.08	243.00	3866.00	11900	20240229	-37.48	6900	20240805	7.83	11900	-37.48	20240229	6900	7.83	20240805	11900	-37.48	20240229	6900	7.83	20240805	1.07	N	261200	500	79 억	82543	N	N	4	N	N
82	20241017	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	92640310	12473	168.53	7500	7540	7390	9750	5250	7500	7427.27	0.52	-1225	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1176	30.62	1.92	12	0.08	243.00	3866.00	11900	20240229	-37.48	6900	20240805	7.83	11900	-37.48	20240229	6900	7.83	20240805	11900	-37.48	20240229	6900	7.83	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
83	20241017	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7450	-50	5	-0.67	72283080	9727	131.43	7500	7540	7400	9750	5250	7500	7431.18	0.52	-1225	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1178	30.66	1.93	12	0.06	243.00	3866.00	11900	20240229	-37.39	6900	20240805	7.97	11900	-37.39	20240229	6900	7.97	20240805	11900	-37.39	20240229	6900	7.97	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
84	20241017	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	64762710	8715	117.75	7500	7540	7400	9750	5250	7500	7431.18	0.52	-1225	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1176	30.62	1.92	12	0.06	243.00	3866.00	11900	20240229	-37.48	6900	20240805	7.83	11900	-37.48	20240229	6900	7.83	20240805	11900	-37.48	20240229	6900	7.83	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
85	20241017	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7460	-40	5	-0.53	57773790	7775	105.05	7500	7540	7400	9750	5250	7500	7430.71	0.52	-1222	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1179	30.70	1.93	12	0.05	243.00	3866.00	11900	20240229	-37.31	6900	20240805	8.12	11900	-37.31	20240229	6900	8.12	20240805	11900	-37.31	20240229	6900	8.12	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
86	20241017	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7460	-40	5	-0.53	56498650	7604	102.74	7500	7540	7400	9750	5250	7500	7430.12	0.52	-1222	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1179	30.70	1.93	12	0.05	243.00	3866.00	11900	20240229	-37.31	6900	20240805	8.12	11900	-37.31	20240229	6900	8.12	20240805	11900	-37.31	20240229	6900	8.12	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
87	20241017	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7470	-30	5	-0.40	13269890	1777	24.01	7500	7540	7450	9750	5250	7500	7467.58	0.52	-692	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1181	30.74	1.93	12	0.01	243.00	3866.00	11900	20240229	-37.23	6900	20240805	8.26	11900	-37.23	20240229	6900	8.26	20240805	11900	-37.23	20240229	6900	8.26	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
88	20241017	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	0	3	0.00	1829120	244	3.30	7500	7540	7490	9750	5250	7500	7496.39	0.52	-210	7620	7560	7510	7450	7400	7535	7425	79	2250	500	5400	10	1	15809700	1186	30.86	1.94	12	0.00	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	82543	N	N	31	N	N
89	20241016	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-30	5	-0.40	55271740	7381	33.80	7530	7570	7460	9780	5280	7530	7488.34	0.53	-619	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1186	30.86	1.94	12	0.05	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	83162	N	N	31	N	N
90	20241016	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7490	-40	5	-0.53	52669950	7034	32.21	7530	7570	7460	9780	5280	7530	7487.91	0.53	-579	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1184	30.82	1.94	12	0.04	243.00	3866.00	11900	20240229	-37.06	6900	20240805	8.55	11900	-37.06	20240229	6900	8.55	20240805	11900	-37.06	20240229	6900	8.55	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
91	20241016	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7480	-50	5	-0.66	38836320	5181	23.73	7530	7570	7470	9780	5280	7530	7495.91	0.53	-561	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1183	30.78	1.93	12	0.03	243.00	3866.00	11900	20240229	-37.14	6900	20240805	8.41	11900	-37.14	20240229	6900	8.41	20240805	11900	-37.14	20240229	6900	8.41	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
92	20241016	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-30	5	-0.40	33371520	4451	20.38	7530	7570	7470	9780	5280	7530	7497.53	0.53	-571	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1186	30.86	1.94	12	0.03	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
93	20241016	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-30	5	-0.40	30510710	4069	18.63	7530	7570	7470	9780	5280	7530	7498.33	0.53	-560	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1186	30.86	1.94	12	0.03	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
94	20241016	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-30	5	-0.40	27277830	3637	16.66	7530	7570	7490	9780	5280	7530	7500.09	0.53	-554	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1186	30.86	1.94	12	0.02	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
95	20241016	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-30	5	-0.40	12171810	1621	7.42	7530	7570	7490	9780	5280	7530	7508.83	0.53	-553	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1186	30.86	1.94	12	0.01	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
96	20241016	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	0	3	0.00	994000	132	0.60	7530	7570	7520	9780	5280	7530	7530.30	0.53	-12	7716	7622	7536	7442	7356	7670	7490	79	2250	500	5420	10	1	15809700	1190	30.99	1.95	12	0.00	243.00	3866.00	11900	20240229	-36.72	6900	20240805	9.13	11900	-36.72	20240229	6900	9.13	20240805	11900	-36.72	20240229	6900	9.13	20240805	1.07	N	261200	500	79 억	83162	N	N	10	N	N
97	20241015	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	-60	5	-0.79	163598060	21806	197.86	7520	7630	7450	9860	5320	7590	7502.42	0.52	390	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1190	30.99	1.95	12	0.14	243.00	3866.00	11900	20240229	-36.72	6900	20240805	9.13	11900	-36.72	20240229	6900	9.13	20240805	11900	-36.72	20240229	6900	9.13	20240805	1.04	N	261200	500	79 억	82846	N	N	10	N	N
98	20241015	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-90	5	-1.19	157199750	20956	190.15	7520	7630	7450	9860	5320	7590	7501.42	0.52	473	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1186	30.86	1.94	12	0.13	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
99	20241015	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7510	-80	5	-1.05	147816970	19707	178.81	7520	7630	7450	9860	5320	7590	7500.73	0.52	451	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1187	30.91	1.94	12	0.12	243.00	3866.00	11900	20240229	-36.89	6900	20240805	8.84	11900	-36.89	20240229	6900	8.84	20240805	11900	-36.89	20240229	6900	8.84	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
100	20241015	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7500	-90	5	-1.19	131057550	17471	158.52	7520	7630	7450	9860	5320	7590	7501.43	0.52	308	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1186	30.86	1.94	12	0.11	243.00	3866.00	11900	20240229	-36.97	6900	20240805	8.70	11900	-36.97	20240229	6900	8.70	20240805	11900	-36.97	20240229	6900	8.70	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
101	20241015	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7520	-70	5	-0.92	117207470	15623	141.76	7520	7630	7450	9860	5320	7590	7502.24	0.52	259	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1189	30.95	1.95	12	0.10	243.00	3866.00	11900	20240229	-36.81	6900	20240805	8.99	11900	-36.81	20240229	6900	8.99	20240805	11900	-36.81	20240229	6900	8.99	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
102	20241015	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	-60	5	-0.79	53366970	7089	64.32	7520	7630	7500	9860	5320	7590	7528.14	0.52	189	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1190	30.99	1.95	12	0.04	243.00	3866.00	11900	20240229	-36.72	6900	20240805	9.13	11900	-36.72	20240229	6900	9.13	20240805	11900	-36.72	20240229	6900	9.13	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
103	20241015	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	-20	5	-0.26	23091780	3064	27.80	7520	7630	7510	9860	5320	7590	7536.48	0.52	165	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1197	31.15	1.96	12	0.02	243.00	3866.00	11900	20240229	-36.39	6900	20240805	9.71	11900	-36.39	20240229	6900	9.71	20240805	11900	-36.39	20240229	6900	9.71	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
104	20241015	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	-40	5	-0.53	9875110	1308	11.87	7520	7630	7520	9860	5320	7590	7549.78	0.52	-157	7703	7646	7583	7526	7463	7615	7495	79	2270	500	5460	10	1	15809700	1194	31.07	1.95	12	0.01	243.00	3866.00	11900	20240229	-36.55	6900	20240805	9.42	11900	-36.55	20240229	6900	9.42	20240805	11900	-36.55	20240229	6900	9.42	20240805	1.04	N	261200	500	79 억	82846	N	N	6	N	N
105	20241014	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-10	5	-0.13	83455150	11005	70.52	7600	7640	7520	9880	5320	7600	7583.38	0.52	-102	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1200	31.23	1.96	12	0.07	243.00	3866.00	11900	20240229	-36.22	6900	20240805	10.00	11900	-36.22	20240229	6900	10.00	20240805	11900	-36.22	20240229	6900	10.00	20240805	1.03	N	261200	500	79 억	82948	N	N	6	N	N
106	20241014	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	-20	5	-0.26	78789860	10390	66.58	7600	7640	7520	9880	5320	7600	7583.24	0.52	-101	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1198	31.19	1.96	12	0.07	243.00	3866.00	11900	20240229	-36.30	6900	20240805	9.86	11900	-36.30	20240229	6900	9.86	20240805	11900	-36.30	20240229	6900	9.86	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
107	20241014	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-10	5	-0.13	69754170	9194	58.92	7600	7640	7520	9880	5320	7600	7586.92	0.52	-355	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1200	31.23	1.96	12	0.06	243.00	3866.00	11900	20240229	-36.22	6900	20240805	10.00	11900	-36.22	20240229	6900	10.00	20240805	11900	-36.22	20240229	6900	10.00	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
108	20241014	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	0	3	0.00	55388870	7296	46.75	7600	7640	7520	9880	5320	7600	7591.68	0.52	-377	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.05	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
109	20241014	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	10	2	0.13	51039150	6724	43.09	7600	7640	7520	9880	5320	7600	7590.59	0.52	-327	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.04	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
110	20241014	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	20	2	0.26	50970580	6715	43.03	7600	7640	7520	9880	5320	7600	7590.56	0.52	-327	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1205	31.36	1.97	12	0.04	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
111	20241014	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	30	2	0.39	26667700	3508	22.48	7600	7630	7550	9880	5320	7600	7601.97	0.52	-278	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1206	31.40	1.97	12	0.02	243.00	3866.00	11900	20240229	-35.88	6900	20240805	10.58	11900	-35.88	20240229	6900	10.58	20240805	11900	-35.88	20240229	6900	10.58	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
112	20241014	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	0	3	0.00	4055750	537	3.44	7600	7600	7550	9880	5320	7600	7552.61	0.52	12	7680	7640	7570	7530	7460	7660	7550	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.00	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82948	N	N	3	N	N
113	20241011	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	117794050	15586	92.74	7500	7610	7500	9890	5330	7610	7557.68	0.52	214	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.10	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82734	N	N	3	N	N
114	20241011	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	98778350	13069	77.76	7500	7610	7500	9890	5330	7610	7558.22	0.52	170	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.08	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
115	20241011	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	97818770	12942	77.00	7500	7610	7500	9890	5330	7610	7558.24	0.52	150	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.08	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
116	20241011	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	0	3	0.00	95594450	12649	75.26	7500	7610	7500	9890	5330	7610	7557.47	0.52	265	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.08	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
117	20241011	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-20	5	-0.26	92827390	12285	73.09	7500	7610	7500	9890	5330	7610	7556.16	0.52	300	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1200	31.23	1.96	12	0.08	243.00	3866.00	11900	20240229	-36.22	6900	20240805	10.00	11900	-36.22	20240229	6900	10.00	20240805	11900	-36.22	20240229	6900	10.00	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
118	20241011	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	78746550	10434	62.08	7500	7600	7500	9890	5330	7610	7547.11	0.52	403	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.07	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
119	20241011	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7560	-50	5	-0.66	51204780	6801	40.47	7500	7590	7500	9890	5330	7610	7529.01	0.52	399	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1195	31.11	1.96	12	0.04	243.00	3866.00	11900	20240229	-36.47	6900	20240805	9.57	11900	-36.47	20240229	6900	9.57	20240805	11900	-36.47	20240229	6900	9.57	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
120	20241011	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-70	5	-0.92	23810620	3162	18.81	7500	7590	7500	9890	5330	7610	7530.24	0.52	400	7696	7652	7576	7532	7456	7615	7495	79	2280	500	5470	10	1	15809700	1192	31.03	1.95	12	0.02	243.00	3866.00	11900	20240229	-36.64	6900	20240805	9.28	11900	-36.64	20240229	6900	9.28	20240805	11900	-36.64	20240229	6900	9.28	20240805	1.03	N	261200	500	79 억	82734	N	N	18	N	N
121	20241010	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	-10	5	-0.13	78574930	10398	182.17	7620	7620	7500	9900	5340	7620	7556.73	0.52	419	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1203	31.32	1.97	12	0.07	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	1.00	N	261200	500	79 억	82362	N	N	18	N	N
122	20241010	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-20	5	-0.26	63725160	8435	147.78	7620	7620	7500	9900	5340	7620	7554.85	0.52	351	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1202	31.28	1.97	12	0.05	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
123	20241010	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	-50	5	-0.66	49943030	6612	115.84	7620	7620	7500	9900	5340	7620	7553.39	0.52	312	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1197	31.15	1.96	12	0.04	243.00	3866.00	11900	20240229	-36.39	6900	20240805	9.71	11900	-36.39	20240229	6900	9.71	20240805	11900	-36.39	20240229	6900	9.71	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
124	20241010	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	0	3	0.00	41650700	5515	96.62	7620	7620	7500	9900	5340	7620	7552.26	0.52	258	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1205	31.36	1.97	12	0.03	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
125	20241010	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	-10	5	-0.13	39824290	5275	92.41	7620	7620	7500	9900	5340	7620	7549.63	0.52	258	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1203	31.32	1.97	12	0.03	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
126	20241010	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	0	3	0.00	39178940	5190	90.93	7620	7620	7500	9900	5340	7620	7548.93	0.52	261	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1205	31.36	1.97	12	0.03	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
127	20241010	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-80	5	-1.05	26406340	3507	61.44	7620	7620	7500	9900	5340	7620	7529.61	0.52	271	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1192	31.03	1.95	12	0.02	243.00	3866.00	11900	20240229	-36.64	6900	20240805	9.28	11900	-36.64	20240229	6900	9.28	20240805	11900	-36.64	20240229	6900	9.28	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
128	20241010	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-30	5	-0.39	441200	58	1.02	7620	7620	7590	9900	5340	7620	7606.90	0.52	-2	7653	7636	7613	7596	7573	7645	7605	79	2280	500	5480	10	1	15809700	1200	31.23	1.96	12	0.00	243.00	3866.00	11900	20240229	-36.22	6900	20240805	10.00	11900	-36.22	20240229	6900	10.00	20240805	11900	-36.22	20240229	6900	10.00	20240805	1.00	N	261200	500	79 억	82362	N	N	46	N	N
129	20241008	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	10	2	0.13	43426400	5708	52.07	7610	7630	7590	9890	5330	7610	7607.85	0.52	-208	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1205	31.36	1.97	12	0.04	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	0.98	N	261200	500	79 억	82568	N	N	46	N	N
130	20241008	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	0	3	0.00	36386260	4784	43.64	7610	7630	7590	9890	5330	7610	7605.82	0.52	-200	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.03	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
131	20241008	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	0	3	0.00	30683420	4033	36.79	7610	7630	7590	9890	5330	7610	7608.09	0.52	-200	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.03	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
132	20241008	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	10	2	0.13	25222810	3316	30.25	7610	7630	7590	9890	5330	7610	7606.40	0.52	-200	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1205	31.36	1.97	12	0.02	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
133	20241008	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	10	2	0.13	17759030	2335	21.30	7610	7630	7590	9890	5330	7610	7605.58	0.52	40	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1205	31.36	1.97	12	0.01	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
134	20241008	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	20	2	0.26	15759210	2072	18.90	7610	7630	7590	9890	5330	7610	7605.80	0.52	26	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1206	31.40	1.97	12	0.01	243.00	3866.00	11900	20240229	-35.88	6900	20240805	10.58	11900	-35.88	20240229	6900	10.58	20240805	11900	-35.88	20240229	6900	10.58	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
135	20241008	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	6880460	906	8.26	7610	7610	7590	9890	5330	7610	7594.33	0.52	-5	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.01	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
136	20241008	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	0	3	0.00	213030	28	0.26	7610	7610	7600	9890	5330	7610	7608.21	0.52	-3	7710	7660	7580	7530	7450	7675	7545	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.00	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.98	N	261200	500	79 억	82568	N	N	11	N	N
137	20241007	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	0	3	0.00	83048780	10962	111.82	7610	7630	7500	9890	5330	7610	7576.04	0.52	477	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1203	31.32	1.97	12	0.07	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.97	N	261200	500	79 억	82091	N	N	11	N	N
138	20241007	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	77811020	10273	104.79	7610	7630	7500	9890	5330	7610	7574.32	0.52	502	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.06	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
139	20241007	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	-40	5	-0.53	65007700	8582	87.54	7610	7630	7500	9890	5330	7610	7574.89	0.52	412	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1197	31.15	1.96	12	0.05	243.00	3866.00	11900	20240229	-36.39	6900	20240805	9.71	11900	-36.39	20240229	6900	9.71	20240805	11900	-36.39	20240229	6900	9.71	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
140	20241007	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	59656820	7877	80.35	7610	7630	7500	9890	5330	7610	7573.55	0.52	425	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.05	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
141	20241007	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	51125790	6753	68.89	7610	7630	7500	9890	5330	7610	7570.83	0.52	519	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.04	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
142	20241007	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	10	2	0.13	46571520	6152	62.76	7610	7630	7500	9890	5330	7610	7570.14	0.52	662	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1205	31.36	1.97	12	0.04	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
143	20241007	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	-10	5	-0.13	19748300	2618	26.71	7610	7630	7500	9890	5330	7610	7543.28	0.52	292	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1202	31.28	1.97	12	0.02	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
144	20241007	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	-80	5	-1.05	5651780	747	7.62	7610	7630	7520	9890	5330	7610	7565.97	0.52	32	7730	7670	7600	7540	7470	7700	7570	79	2280	500	5470	10	1	15809700	1190	30.99	1.95	12	0.00	243.00	3866.00	11900	20240229	-36.72	6900	20240805	9.13	11900	-36.72	20240229	6900	9.13	20240805	11900	-36.72	20240229	6900	9.13	20240805	0.97	N	261200	500	79 억	82091	N	N	0	N	N
145	20241004	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	70	2	0.93	74429300	9801	78.52	7540	7660	7530	9800	5280	7540	7594.05	0.51	1135	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1203	31.32	1.97	12	0.06	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
146	20241004	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7610	70	2	0.93	71636430	9434	75.58	7540	7660	7530	9800	5280	7540	7593.43	0.51	1254	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1203	31.32	1.97	12	0.06	243.00	3866.00	11900	20240229	-36.05	6900	20240805	10.29	11900	-36.05	20240229	6900	10.29	20240805	11900	-36.05	20240229	6900	10.29	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
147	20241004	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	80	2	1.06	60797760	8007	64.15	7540	7660	7530	9800	5280	7540	7593.08	0.51	1838	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1205	31.36	1.97	12	0.05	243.00	3866.00	11900	20240229	-35.97	6900	20240805	10.43	11900	-35.97	20240229	6900	10.43	20240805	11900	-35.97	20240229	6900	10.43	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
148	20241004	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	90	2	1.19	57440880	7566	60.62	7540	7660	7530	9800	5280	7540	7591.97	0.51	2123	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1206	31.40	1.97	12	0.05	243.00	3866.00	11900	20240229	-35.88	6900	20240805	10.58	11900	-35.88	20240229	6900	10.58	20240805	11900	-35.88	20240229	6900	10.58	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
149	20241004	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	90	2	1.19	56185910	7401	59.29	7540	7660	7530	9800	5280	7540	7591.66	0.51	2131	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1206	31.40	1.97	12	0.05	243.00	3866.00	11900	20240229	-35.88	6900	20240805	10.58	11900	-35.88	20240229	6900	10.58	20240805	11900	-35.88	20240229	6900	10.58	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
150	20241004	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7640	100	2	1.33	53577220	7059	56.55	7540	7660	7530	9800	5280	7540	7589.92	0.51	2034	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1208	31.44	1.98	12	0.04	243.00	3866.00	11900	20240229	-35.80	6900	20240805	10.72	11900	-35.80	20240229	6900	10.72	20240805	11900	-35.80	20240229	6900	10.72	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
151	20241004	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	40	2	0.53	12059370	1596	12.79	7540	7600	7530	9800	5280	7540	7556.00	0.51	-210	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1198	31.19	1.96	12	0.01	243.00	3866.00	11900	20240229	-36.30	6900	20240805	9.86	11900	-36.30	20240229	6900	9.86	20240805	11900	-36.30	20240229	6900	9.86	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
152	20241004	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7600	60	2	0.80	1693380	224	1.79	7540	7600	7530	9800	5280	7540	7559.73	0.51	-39	7660	7600	7520	7460	7380	7630	7490	79	2260	500	5420	10	1	15809700	1202	31.28	1.97	12	0.00	243.00	3866.00	11900	20240229	-36.13	6900	20240805	10.14	11900	-36.13	20240229	6900	10.14	20240805	11900	-36.13	20240229	6900	10.14	20240805	0.97	N	261200	500	79 억	81175	N	N	0	N	N
153	20241002	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-10	5	-0.13	93496230	12478	76.89	7510	7580	7440	9810	5290	7550	7492.88	0.51	264	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1192	31.03	1.95	12	0.08	243.00	3866.00	11900	20240229	-36.64	6900	20240805	9.28	11900	-36.64	20240229	6900	9.28	20240805	11900	-36.64	20240229	6900	9.28	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
154	20241002	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-10	5	-0.13	89409550	11936	73.55	7510	7580	7440	9810	5290	7550	7490.74	0.51	429	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1192	31.03	1.95	12	0.08	243.00	3866.00	11900	20240229	-36.64	6900	20240805	9.28	11900	-36.64	20240229	6900	9.28	20240805	11900	-36.64	20240229	6900	9.28	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
155	20241002	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	0	3	0.00	84172600	11241	69.26	7510	7580	7440	9810	5290	7550	7487.99	0.51	682	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1194	31.07	1.95	12	0.07	243.00	3866.00	11900	20240229	-36.55	6900	20240805	9.42	11900	-36.55	20240229	6900	9.42	20240805	11900	-36.55	20240229	6900	9.42	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
156	20241002	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	20	2	0.26	78562350	10499	64.69	7510	7580	7440	9810	5290	7550	7482.83	0.51	952	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1197	31.15	1.96	12	0.07	243.00	3866.00	11900	20240229	-36.39	6900	20240805	9.71	11900	-36.39	20240229	6900	9.71	20240805	11900	-36.39	20240229	6900	9.71	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
157	20241002	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	0	3	0.00	74412630	9950	61.31	7510	7580	7440	9810	5290	7550	7478.64	0.51	880	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1194	31.07	1.95	12	0.06	243.00	3866.00	11900	20240229	-36.55	6900	20240805	9.42	11900	-36.55	20240229	6900	9.42	20240805	11900	-36.55	20240229	6900	9.42	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
158	20241002	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	0	3	0.00	66493190	8901	54.85	7510	7580	7440	9810	5290	7550	7470.29	0.51	919	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1194	31.07	1.95	12	0.06	243.00	3866.00	11900	20240229	-36.55	6900	20240805	9.42	11900	-36.55	20240229	6900	9.42	20240805	11900	-36.55	20240229	6900	9.42	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
159	20241002	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7560	10	2	0.13	37328280	4998	30.80	7510	7560	7440	9810	5290	7550	7468.61	0.51	-569	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1195	31.11	1.96	12	0.03	243.00	3866.00	11900	20240229	-36.47	6900	20240805	9.57	11900	-36.47	20240229	6900	9.57	20240805	11900	-36.47	20240229	6900	9.57	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N
160	20241002	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7470	-80	5	-1.06	2949870	395	2.43	7510	7510	7440	9810	5290	7550	7467.61	0.51	-198	7756	7652	7586	7482	7416	7620	7450	79	2260	500	5430	10	1	15809700	1181	30.74	1.93	12	0.00	243.00	3866.00	11900	20240229	-37.23	6900	20240805	8.26	11900	-37.23	20240229	6900	8.26	20240805	11900	-37.23	20240229	6900	8.26	20240805	0.97	N	261200	500	79 억	80991	N	N	11	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History