KissMeData/419540/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1826	-2	5	-0.11	149402623	82294	55.46	1818	1838	1793	2375	1280	1828	1815.32	1.53	11238	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	420	52.17	2.26	12	0.36	35.00	807.00	2595	20240620	-29.63	1656	20240805	10.27	2595	-29.63	20240620	1656	10.27	20240805	2595	-29.63	20240620	1656	10.27	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
3	20241031	151426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	0	3	0.00	137408064	75725	51.03	1818	1838	1793	2375	1280	1828	1814.56	1.53	12149	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	420	52.23	2.27	12	0.33	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
4	20241031	141424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	0	3	0.00	129672865	71481	48.17	1818	1838	1793	2375	1280	1828	1814.09	1.53	12283	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	420	52.23	2.27	12	0.31	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
5	20241031	131425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1820	-8	5	-0.44	112184151	61861	41.69	1818	1838	1793	2375	1280	1828	1813.48	1.53	6922	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	418	52.00	2.26	12	0.27	35.00	807.00	2595	20240620	-29.87	1656	20240805	9.90	2595	-29.87	20240620	1656	9.90	20240805	2595	-29.87	20240620	1656	9.90	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
6	20241031	121420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1821	-7	5	-0.38	88986395	49130	33.11	1818	1838	1793	2375	1280	1828	1811.24	1.53	-2574	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	419	52.03	2.26	12	0.21	35.00	807.00	2595	20240620	-29.83	1656	20240805	9.96	2595	-29.83	20240620	1656	9.96	20240805	2595	-29.83	20240620	1656	9.96	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
7	20241031	111420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1829	1	2	0.05	53392547	29515	19.89	1818	1838	1793	2375	1280	1828	1808.99	1.53	-10688	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	421	52.26	2.27	12	0.13	35.00	807.00	2595	20240620	-29.52	1656	20240805	10.45	2595	-29.52	20240620	1656	10.45	20240805	2595	-29.52	20240620	1656	10.45	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
8	20241031	101423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1819	-9	5	-0.49	45397303	25136	16.94	1818	1838	1793	2375	1280	1828	1806.05	1.53	-11322	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	418	51.97	2.25	12	0.11	35.00	807.00	2595	20240620	-29.90	1656	20240805	9.84	2595	-29.90	20240620	1656	9.84	20240805	2595	-29.90	20240620	1656	9.84	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
9	20241031	091420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1811	-17	5	-0.93	17196342	9520	6.42	1818	1838	1801	2375	1280	1828	1806.30	1.53	-6713	1854	1840	1826	1812	1798	1834	1806	23	547	100	1310	1	1	22992511	416	51.74	2.24	12	0.04	35.00	807.00	2595	20240620	-30.21	1656	20240805	9.36	2595	-30.21	20240620	1656	9.36	20240805	2595	-30.21	20240620	1656	9.36	20240805	5.08	N	419540	100	22 억	352191	N	N	N	N
10	20241030	161414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	-9	5	-0.49	267275270	146660	144.83	1840	1840	1812	2385	1286	1837	1822.31	1.66	-29710	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	420	52.23	2.27	12	0.64	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
11	20241030	151451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1824	-13	5	-0.71	254404010	139618	137.88	1840	1840	1812	2385	1286	1837	1822.14	1.66	-27958	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	419	52.11	2.26	12	0.61	35.00	807.00	2595	20240620	-29.71	1656	20240805	10.14	2595	-29.71	20240620	1656	10.14	20240805	2595	-29.71	20240620	1656	10.14	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
12	20241030	141425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1819	-18	5	-0.98	203268732	111458	110.07	1840	1840	1816	2385	1286	1837	1823.72	1.66	-24001	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	418	51.97	2.25	12	0.48	35.00	807.00	2595	20240620	-29.90	1656	20240805	9.84	2595	-29.90	20240620	1656	9.84	20240805	2595	-29.90	20240620	1656	9.84	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
13	20241030	131432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1825	-12	5	-0.65	178871532	98052	96.83	1840	1840	1816	2385	1286	1837	1824.25	1.66	-19131	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	420	52.14	2.26	12	0.43	35.00	807.00	2595	20240620	-29.67	1656	20240805	10.21	2595	-29.67	20240620	1656	10.21	20240805	2595	-29.67	20240620	1656	10.21	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
14	20241030	121450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1825	-12	5	-0.65	174560781	95688	94.49	1840	1840	1816	2385	1286	1837	1824.27	1.66	-19298	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	420	52.14	2.26	12	0.42	35.00	807.00	2595	20240620	-29.67	1656	20240805	10.21	2595	-29.67	20240620	1656	10.21	20240805	2595	-29.67	20240620	1656	10.21	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
15	20241030	111426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1823	-14	5	-0.76	103815945	56841	56.13	1840	1840	1820	2385	1286	1837	1826.43	1.66	4915	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	419	52.09	2.26	12	0.25	35.00	807.00	2595	20240620	-29.75	1656	20240805	10.08	2595	-29.75	20240620	1656	10.08	20240805	2595	-29.75	20240620	1656	10.08	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
16	20241030	101416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1834	-3	5	-0.16	39732889	21725	21.45	1840	1840	1822	2385	1286	1837	1828.90	1.66	-403	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	422	52.40	2.27	12	0.09	35.00	807.00	2595	20240620	-29.33	1656	20240805	10.75	2595	-29.33	20240620	1656	10.75	20240805	2595	-29.33	20240620	1656	10.75	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
17	20241030	091425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1836	-1	5	-0.05	20242590	11065	10.93	1840	1840	1822	2385	1286	1837	1829.43	1.66	317	1874	1855	1831	1812	1788	1865	1822	23	548	100	1320	1	1	22992511	422	52.46	2.28	12	0.05	35.00	807.00	2595	20240620	-29.25	1656	20240805	10.87	2595	-29.25	20240620	1656	10.87	20240805	2595	-29.25	20240620	1656	10.87	20240805	5.09	N	419540	100	22 억	381349	N	N	N	N
18	20241029	161330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1837	15	2	0.82	184372525	101032	44.53	1823	1850	1807	2365	1276	1822	1824.89	1.73	-15595	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	422	52.49	2.28	12	0.44	35.00	807.00	2595	20240620	-29.21	1656	20240805	10.93	2595	-29.21	20240620	1656	10.93	20240805	2595	-29.21	20240620	1656	10.93	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
19	20241029	151351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1842	20	2	1.10	180973131	99178	43.71	1823	1850	1807	2365	1276	1822	1824.73	1.73	-15669	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	424	52.63	2.28	12	0.43	35.00	807.00	2595	20240620	-29.02	1656	20240805	11.23	2595	-29.02	20240620	1656	11.23	20240805	2595	-29.02	20240620	1656	11.23	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
20	20241029	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1829	7	2	0.38	143993442	78991	34.82	1823	1850	1807	2365	1276	1822	1822.91	1.73	-23106	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	421	52.26	2.27	12	0.34	35.00	807.00	2595	20240620	-29.52	1656	20240805	10.45	2595	-29.52	20240620	1656	10.45	20240805	2595	-29.52	20240620	1656	10.45	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
21	20241029	131340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1821	-1	5	-0.05	116090951	63644	28.05	1823	1850	1810	2365	1276	1822	1824.07	1.73	-22410	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	419	52.03	2.26	12	0.28	35.00	807.00	2595	20240620	-29.83	1656	20240805	9.96	2595	-29.83	20240620	1656	9.96	20240805	2595	-29.83	20240620	1656	9.96	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
22	20241029	121340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	6	2	0.33	100750066	55233	24.34	1823	1850	1810	2365	1276	1822	1824.09	1.73	-20705	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	420	52.23	2.27	12	0.24	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
23	20241029	111403	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1824	2	2	0.11	96645885	52988	23.36	1823	1850	1810	2365	1276	1822	1823.92	1.73	-20354	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	419	52.11	2.26	12	0.23	35.00	807.00	2595	20240620	-29.71	1656	20240805	10.14	2595	-29.71	20240620	1656	10.14	20240805	2595	-29.71	20240620	1656	10.14	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
24	20241029	101338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1827	5	2	0.27	67760313	37085	16.35	1823	1850	1814	2365	1276	1822	1827.16	1.73	-18849	1898	1859	1828	1789	1758	1879	1809	23	543	100	1310	1	1	22992511	420	52.20	2.26	12	0.16	35.00	807.00	2595	20240620	-29.60	1656	20240805	10.33	2595	-29.60	20240620	1656	10.33	20240805	2595	-29.60	20240620	1656	10.33	20240805	5.11	N	419540	100	22 억	396894	N	N	N	N
25	20241028	161322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1822	19	2	1.05	412117870	225837	144.67	1797	1867	1797	2340	1263	1803	1824.86	1.41	71559	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	419	52.06	2.26	12	0.98	35.00	807.00	2595	20240620	-29.79	1656	20240805	10.02	2595	-29.79	20240620	1656	10.02	20240805	2595	-29.79	20240620	1656	10.02	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
26	20241028	151336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1821	18	2	1.00	400867077	219662	140.71	1797	1867	1797	2340	1263	1803	1824.93	1.41	74305	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	419	52.03	2.26	12	0.96	35.00	807.00	2595	20240620	-29.83	1656	20240805	9.96	2595	-29.83	20240620	1656	9.96	20240805	2595	-29.83	20240620	1656	9.96	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
27	20241028	141338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1830	27	2	1.50	229982582	125425	80.34	1797	1867	1797	2340	1263	1803	1833.63	1.41	41977	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	421	52.29	2.27	12	0.55	35.00	807.00	2595	20240620	-29.48	1656	20240805	10.51	2595	-29.48	20240620	1656	10.51	20240805	2595	-29.48	20240620	1656	10.51	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
28	20241028	131331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1852	49	2	2.72	155817060	85096	54.51	1797	1861	1797	2340	1263	1803	1831.07	1.41	28599	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	426	52.91	2.29	12	0.37	35.00	807.00	2595	20240620	-28.63	1656	20240805	11.84	2595	-28.63	20240620	1656	11.84	20240805	2595	-28.63	20240620	1656	11.84	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
29	20241028	121332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1839	36	2	2.00	102742927	56397	36.13	1797	1839	1797	2340	1263	1803	1821.78	1.41	12894	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	423	52.54	2.28	12	0.25	35.00	807.00	2595	20240620	-29.13	1656	20240805	11.05	2595	-29.13	20240620	1656	11.05	20240805	2595	-29.13	20240620	1656	11.05	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
30	20241028	111120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1830	27	2	1.50	87100187	47832	30.64	1797	1835	1797	2340	1263	1803	1820.96	1.41	11327	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	421	52.29	2.27	12	0.21	35.00	807.00	2595	20240620	-29.48	1656	20240805	10.51	2595	-29.48	20240620	1656	10.51	20240805	2595	-29.48	20240620	1656	10.51	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
31	20241028	101318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	32	2	1.77	61470319	33816	21.66	1797	1835	1797	2340	1263	1803	1817.79	1.41	8241	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	422	52.43	2.27	12	0.15	35.00	807.00	2595	20240620	-29.29	1656	20240805	10.81	2595	-29.29	20240620	1656	10.81	20240805	2595	-29.29	20240620	1656	10.81	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
32	20241028	091328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1825	22	2	1.22	15616980	8605	5.51	1797	1830	1797	2340	1263	1803	1814.87	1.41	3141	1881	1841	1815	1775	1749	1829	1763	23	537	100	1290	1	1	22992511	420	52.14	2.26	12	0.04	35.00	807.00	2595	20240620	-29.67	1656	20240805	10.21	2595	-29.67	20240620	1656	10.21	20240805	2595	-29.67	20240620	1656	10.21	20240805	5.31	N	419540	100	22 억	325168	N	N	N	N
33	20241025	161329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1803	-32	5	-1.74	279398085	154133	43.91	1836	1855	1789	2385	1285	1835	1812.72	1.41	144	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	415	51.51	2.23	12	0.67	35.00	807.00	2595	20240620	-30.52	1656	20240805	8.88	2595	-30.52	20240620	1656	8.88	20240805	2595	-30.52	20240620	1656	8.88	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
34	20241025	151335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1806	-29	5	-1.58	253785012	139893	39.85	1836	1855	1789	2385	1285	1835	1814.14	1.41	1550	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	415	51.60	2.24	12	0.61	35.00	807.00	2595	20240620	-30.40	1656	20240805	9.06	2595	-30.40	20240620	1656	9.06	20240805	2595	-30.40	20240620	1656	9.06	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
35	20241025	141331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1819	-16	5	-0.87	149985826	82352	23.46	1836	1855	1804	2385	1285	1835	1821.28	1.41	-7364	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	418	51.97	2.25	12	0.36	35.00	807.00	2595	20240620	-29.90	1656	20240805	9.84	2595	-29.90	20240620	1656	9.84	20240805	2595	-29.90	20240620	1656	9.84	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
36	20241025	131332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1826	-9	5	-0.49	122294788	67134	19.13	1836	1855	1804	2385	1285	1835	1821.65	1.41	-3092	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	420	52.17	2.26	12	0.29	35.00	807.00	2595	20240620	-29.63	1656	20240805	10.27	2595	-29.63	20240620	1656	10.27	20240805	2595	-29.63	20240620	1656	10.27	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
37	20241025	121335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	-7	5	-0.38	108749515	59695	17.01	1836	1855	1804	2385	1285	1835	1821.75	1.41	-4231	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	420	52.23	2.27	12	0.26	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
38	20241025	111329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	-7	5	-0.38	99750125	54745	15.60	1836	1855	1804	2385	1285	1835	1822.09	1.41	-6602	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	420	52.23	2.27	12	0.24	35.00	807.00	2595	20240620	-29.56	1656	20240805	10.39	2595	-29.56	20240620	1656	10.39	20240805	2595	-29.56	20240620	1656	10.39	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
39	20241025	101329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1819	-16	5	-0.87	79240277	43461	12.38	1836	1855	1804	2385	1285	1835	1823.25	1.41	-4480	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	418	51.97	2.25	12	0.19	35.00	807.00	2595	20240620	-29.90	1656	20240805	9.84	2595	-29.90	20240620	1656	9.84	20240805	2595	-29.90	20240620	1656	9.84	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
40	20241025	091332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1840	5	2	0.27	20152050	10971	3.13	1836	1855	1831	2385	1285	1835	1836.85	1.41	246	1977	1905	1870	1798	1763	1888	1781	23	550	100	1320	1	1	22992511	423	52.57	2.28	12	0.05	35.00	807.00	2595	20240620	-29.09	1656	20240805	11.11	2595	-29.09	20240620	1656	11.11	20240805	2595	-29.09	20240620	1656	11.11	20240805	5.27	N	419540	100	22 억	324992	N	N	N	N
41	20241024	161303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	-90	5	-4.68	648688986	347483	162.44	1902	1942	1835	2500	1348	1925	1867.26	1.52	-26764	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	422	52.43	2.27	12	1.51	35.00	807.00	2595	20240620	-29.29	1656	20240805	10.81	2595	-29.29	20240620	1656	10.81	20240805	2595	-29.29	20240620	1656	10.81	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
42	20241024	151316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1848	-77	5	-4.00	601173770	321599	150.34	1902	1942	1835	2500	1348	1925	1869.33	1.52	-19140	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	425	52.80	2.29	12	1.40	35.00	807.00	2595	20240620	-28.79	1656	20240805	11.59	2595	-28.79	20240620	1656	11.59	20240805	2595	-28.79	20240620	1656	11.59	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
43	20241024	141302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1851	-74	5	-3.84	468967971	250002	116.87	1902	1942	1849	2500	1348	1925	1875.86	1.52	-12405	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	426	52.89	2.29	12	1.09	35.00	807.00	2595	20240620	-28.67	1656	20240805	11.78	2595	-28.67	20240620	1656	11.78	20240805	2595	-28.67	20240620	1656	11.78	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
44	20241024	131315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1871	-54	5	-2.81	284205962	150794	70.49	1902	1942	1869	2500	1348	1925	1884.73	1.52	-24354	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	430	53.46	2.32	12	0.66	35.00	807.00	2595	20240620	-27.90	1656	20240805	12.98	2595	-27.90	20240620	1656	12.98	20240805	2595	-27.90	20240620	1656	12.98	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
45	20241024	121308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1906	-19	5	-0.99	204673023	108412	50.68	1902	1942	1871	2500	1348	1925	1887.92	1.52	-24699	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	438	54.46	2.36	12	0.47	35.00	807.00	2595	20240620	-26.55	1656	20240805	15.10	2595	-26.55	20240620	1656	15.10	20240805	2595	-26.55	20240620	1656	15.10	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
46	20241024	111308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1911	-14	5	-0.73	201378215	106679	49.87	1902	1942	1871	2500	1348	1925	1887.70	1.52	-24516	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	439	54.60	2.37	12	0.46	35.00	807.00	2595	20240620	-26.36	1656	20240805	15.40	2595	-26.36	20240620	1656	15.40	20240805	2595	-26.36	20240620	1656	15.40	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
47	20241024	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1878	-47	5	-2.44	147806406	78239	36.58	1902	1942	1875	2500	1348	1925	1889.17	1.52	-16867	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	432	53.66	2.33	12	0.34	35.00	807.00	2595	20240620	-27.63	1656	20240805	13.41	2595	-27.63	20240620	1656	13.41	20240805	2595	-27.63	20240620	1656	13.41	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
48	20241024	091407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1910	-15	5	-0.78	26010762	13655	6.38	1902	1942	1898	2500	1348	1925	1904.85	1.52	-2452	1987	1955	1923	1891	1859	1940	1876	23	575	100	1380	1	1	22992511	439	54.57	2.37	12	0.06	35.00	807.00	2595	20240620	-26.40	1656	20240805	15.34	2595	-26.40	20240620	1656	15.34	20240805	2595	-26.40	20240620	1656	15.34	20240805	5.52	N	419540	100	22 억	349738	N	N	N	N
49	20241023	161312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1925	-17	5	-0.88	402417820	210634	60.70	1939	1955	1891	2520	1360	1942	1910.40	1.63	-24273	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	443	55.00	2.39	12	0.92	35.00	807.00	2595	20240620	-25.82	1656	20240805	16.24	2595	-25.82	20240620	1656	16.24	20240805	2595	-25.82	20240620	1656	16.24	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
50	20241023	151339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1935	-7	5	-0.36	374530823	196144	56.52	1939	1955	1891	2520	1360	1942	1909.47	1.63	-21425	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	445	55.29	2.40	12	0.85	35.00	807.00	2595	20240620	-25.43	1656	20240805	16.85	2595	-25.43	20240620	1656	16.85	20240805	2595	-25.43	20240620	1656	16.85	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
51	20241023	141343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1930	-12	5	-0.62	295622692	155016	44.67	1939	1955	1891	2520	1360	1942	1907.05	1.63	-16996	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	444	55.14	2.39	12	0.67	35.00	807.00	2595	20240620	-25.63	1656	20240805	16.55	2595	-25.63	20240620	1656	16.55	20240805	2595	-25.63	20240620	1656	16.55	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
52	20241023	131323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1917	-25	5	-1.29	275063455	144350	41.60	1939	1955	1891	2520	1360	1942	1905.53	1.63	-15154	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	441	54.77	2.38	12	0.63	35.00	807.00	2595	20240620	-26.13	1656	20240805	15.76	2595	-26.13	20240620	1656	15.76	20240805	2595	-26.13	20240620	1656	15.76	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
53	20241023	121319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1907	-35	5	-1.80	261148206	137046	39.49	1939	1955	1891	2520	1360	1942	1905.55	1.63	-14845	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	438	54.49	2.36	12	0.60	35.00	807.00	2595	20240620	-26.51	1656	20240805	15.16	2595	-26.51	20240620	1656	15.16	20240805	2595	-26.51	20240620	1656	15.16	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
54	20241023	111313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1909	-33	5	-1.70	241507966	126751	36.53	1939	1955	1891	2520	1360	1942	1905.37	1.63	-13871	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	439	54.54	2.37	12	0.55	35.00	807.00	2595	20240620	-26.44	1656	20240805	15.28	2595	-26.44	20240620	1656	15.28	20240805	2595	-26.44	20240620	1656	15.28	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
55	20241023	101317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1907	-35	5	-1.80	149749279	78427	22.60	1939	1955	1898	2520	1360	1942	1909.41	1.63	-7931	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	438	54.49	2.36	12	0.34	35.00	807.00	2595	20240620	-26.51	1656	20240805	15.16	2595	-26.51	20240620	1656	15.16	20240805	2595	-26.51	20240620	1656	15.16	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
56	20241023	091317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1939	-3	5	-0.15	10504624	5397	1.56	1939	1955	1928	2520	1360	1942	1946.38	1.63	-648	2051	1996	1939	1884	1827	1968	1856	23	578	100	1390	1	1	22992511	446	55.40	2.40	12	0.02	35.00	807.00	2595	20240620	-25.28	1656	20240805	17.09	2595	-25.28	20240620	1656	17.09	20240805	2595	-25.28	20240620	1656	17.09	20240805	5.48	N	419540	100	22 억	373818	N	N	N	N
57	20241022	161301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1942	-41	5	-2.07	667652110	346727	146.80	1983	1994	1882	2575	1389	1983	1925.54	1.88	-59560	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	447	55.49	2.41	12	1.51	35.00	807.00	2595	20240620	-25.16	1656	20240805	17.27	2595	-25.16	20240620	1656	17.27	20240805	2595	-25.16	20240620	1656	17.27	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
58	20241022	151319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1948	-35	5	-1.77	641787678	333377	141.15	1983	1994	1882	2575	1389	1983	1925.11	1.88	-51432	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	448	55.66	2.41	12	1.45	35.00	807.00	2595	20240620	-24.93	1656	20240805	17.63	2595	-24.93	20240620	1656	17.63	20240805	2595	-24.93	20240620	1656	17.63	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
59	20241022	141319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1922	-61	5	-3.08	561153225	291260	123.32	1983	1994	1882	2575	1389	1983	1926.64	1.88	-46701	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	442	54.91	2.38	12	1.27	35.00	807.00	2595	20240620	-25.93	1656	20240805	16.06	2595	-25.93	20240620	1656	16.06	20240805	2595	-25.93	20240620	1656	16.06	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
60	20241022	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1952	-31	5	-1.56	544681545	282717	119.70	1983	1994	1882	2575	1389	1983	1926.60	1.88	-43523	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	449	55.77	2.42	12	1.23	35.00	807.00	2595	20240620	-24.78	1656	20240805	17.87	2595	-24.78	20240620	1656	17.87	20240805	2595	-24.78	20240620	1656	17.87	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
61	20241022	121313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1935	-48	5	-2.42	316962024	163839	69.37	1983	1994	1914	2575	1389	1983	1934.59	1.88	-36741	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	445	55.29	2.40	12	0.71	35.00	807.00	2595	20240620	-25.43	1656	20240805	16.85	2595	-25.43	20240620	1656	16.85	20240805	2595	-25.43	20240620	1656	16.85	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
62	20241022	111309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1955	-28	5	-1.41	300344175	155213	65.72	1983	1994	1914	2575	1389	1983	1935.05	1.88	-35934	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	450	55.86	2.42	12	0.68	35.00	807.00	2595	20240620	-24.66	1656	20240805	18.06	2595	-24.66	20240620	1656	18.06	20240805	2595	-24.66	20240620	1656	18.06	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
63	20241022	101311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1926	-57	5	-2.87	222508327	114681	48.55	1983	1994	1920	2575	1389	1983	1940.24	1.88	-44103	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	443	55.03	2.39	12	0.50	35.00	807.00	2595	20240620	-25.78	1656	20240805	16.30	2595	-25.78	20240620	1656	16.30	20240805	2595	-25.78	20240620	1656	16.30	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
64	20241022	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1985	2	2	0.10	22065796	11178	4.73	1983	1994	1950	2575	1389	1983	1974.04	1.88	-8192	2029	2005	1986	1962	1943	1996	1953	23	592	100	1420	1	1	22992511	456	56.71	2.46	12	0.05	35.00	807.00	2595	20240620	-23.51	1656	20240805	19.87	2595	-23.51	20240620	1656	19.87	20240805	2595	-23.51	20240620	1656	19.87	20240805	5.60	N	419540	100	22 억	433345	N	N	N	N
65	20241021	161256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1983	-14	5	-0.70	468219649	235796	72.49	1985	2010	1967	2595	1398	1997	1985.71	1.75	29280	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	456	56.66	2.46	12	1.03	35.00	807.00	2595	20240620	-23.58	1656	20240805	19.75	2595	-23.58	20240620	1656	19.75	20240805	2595	-23.58	20240620	1656	19.75	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
66	20241021	151306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1984	-13	5	-0.65	447348317	225253	69.25	1985	2010	1967	2595	1398	1997	1985.98	1.75	30251	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	456	56.69	2.46	12	0.98	35.00	807.00	2595	20240620	-23.55	1656	20240805	19.81	2595	-23.55	20240620	1656	19.81	20240805	2595	-23.55	20240620	1656	19.81	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
67	20241021	141308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1984	-13	5	-0.65	371344101	186830	57.44	1985	2010	1967	2595	1398	1997	1987.60	1.75	30694	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	456	56.69	2.46	12	0.81	35.00	807.00	2595	20240620	-23.55	1656	20240805	19.81	2595	-23.55	20240620	1656	19.81	20240805	2595	-23.55	20240620	1656	19.81	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
68	20241021	131305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1994	-3	5	-0.15	254025444	127536	39.21	1985	2010	1977	2595	1398	1997	1991.79	1.75	28722	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	458	56.97	2.47	12	0.55	35.00	807.00	2595	20240620	-23.16	1656	20240805	20.41	2595	-23.16	20240620	1656	20.41	20240805	2595	-23.16	20240620	1656	20.41	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
69	20241021	121304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	3	2	0.15	135837559	68117	20.94	1985	2010	1977	2595	1398	1997	1994.18	1.75	22949	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	5	1	22992511	460	57.14	2.48	12	0.30	35.00	807.00	2595	20240620	-22.93	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2595	-22.93	20240620	1656	20.77	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
70	20241021	111257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2005	8	2	0.40	113048766	56726	17.44	1985	2010	1977	2595	1398	1997	1992.89	1.75	16711	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	5	1	22992511	461	57.29	2.48	12	0.25	35.00	807.00	2595	20240620	-22.74	1656	20240805	21.07	2595	-22.74	20240620	1656	21.07	20240805	2595	-22.74	20240620	1656	21.07	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
71	20241021	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1993	-4	5	-0.20	76491950	38446	11.82	1985	2010	1977	2595	1398	1997	1989.59	1.75	2164	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	458	56.94	2.47	12	0.17	35.00	807.00	2595	20240620	-23.20	1656	20240805	20.35	2595	-23.20	20240620	1656	20.35	20240805	2595	-23.20	20240620	1656	20.35	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
72	20241021	091300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1977	-20	5	-1.00	35079667	17677	5.43	1985	1997	1977	2595	1398	1997	1984.48	1.75	-351	2125	2060	1980	1915	1835	2021	1876	23	598	100	1430	1	1	22992511	455	56.49	2.45	12	0.08	35.00	807.00	2595	20240620	-23.82	1656	20240805	19.38	2595	-23.82	20240620	1656	19.38	20240805	2595	-23.82	20240620	1656	19.38	20240805	5.51	N	419540	100	22 억	403201	N	N	N	N
73	20241018	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1997	-43	5	-2.11	643893993	322823	159.00	2035	2045	1900	2650	1430	2040	1994.57	1.90	-32864	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	1	1	22992511	459	57.06	2.47	12	1.40	35.00	807.00	2595	20240620	-23.04	1656	20240805	20.59	2595	-23.04	20240620	1656	20.59	20240805	2595	-23.04	20240620	1656	20.59	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
74	20241018	151332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1998	-42	5	-2.06	625352463	313536	154.43	2035	2045	1900	2650	1430	2040	1994.52	1.90	-26649	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	1	1	22992511	459	57.09	2.48	12	1.36	35.00	807.00	2595	20240620	-23.01	1656	20240805	20.65	2595	-23.01	20240620	1656	20.65	20240805	2595	-23.01	20240620	1656	20.65	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
75	20241018	141331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1996	-44	5	-2.16	576089600	288728	142.21	2035	2045	1900	2650	1430	2040	1995.27	1.90	-29760	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	1	1	22992511	459	57.03	2.47	12	1.26	35.00	807.00	2595	20240620	-23.08	1656	20240805	20.53	2595	-23.08	20240620	1656	20.53	20240805	2595	-23.08	20240620	1656	20.53	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
76	20241018	131316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1987	-53	5	-2.60	467762880	234053	115.28	2035	2045	1900	2650	1430	2040	1998.53	1.90	-19776	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	1	1	22992511	457	56.77	2.46	12	1.02	35.00	807.00	2595	20240620	-23.43	1656	20240805	19.99	2595	-23.43	20240620	1656	19.99	20240805	2595	-23.43	20240620	1656	19.99	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
77	20241018	121326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1999	-41	5	-2.01	437949837	219089	107.91	2035	2045	1900	2650	1430	2040	1998.96	1.90	-11231	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	1	1	22992511	460	57.11	2.48	12	0.95	35.00	807.00	2595	20240620	-22.97	1656	20240805	20.71	2595	-22.97	20240620	1656	20.71	20240805	2595	-22.97	20240620	1656	20.71	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
78	20241018	111323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2000	-40	5	-1.96	393557878	196804	96.93	2035	2045	1900	2650	1430	2040	1999.75	1.90	-7779	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	5	1	22992511	460	57.14	2.48	12	0.86	35.00	807.00	2595	20240620	-22.93	1656	20240805	20.77	2595	-22.93	20240620	1656	20.77	20240805	2595	-22.93	20240620	1656	20.77	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
79	20241018	101307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2020	-20	5	-0.98	308810787	154387	76.04	2035	2045	1900	2650	1430	2040	2000.24	1.90	-3769	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	5	1	22992511	464	57.71	2.50	12	0.67	35.00	807.00	2595	20240620	-22.16	1656	20240805	21.98	2595	-22.16	20240620	1656	21.98	20240805	2595	-22.16	20240620	1656	21.98	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
80	20241018	091306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2035	-5	5	-0.25	17434905	8567	4.22	2035	2045	2035	2650	1430	2040	2035.12	1.90	784	2103	2071	2048	2016	1993	2060	2005	23	610	100	1460	5	1	22992511	468	58.14	2.52	12	0.04	35.00	807.00	2595	20240620	-21.58	1656	20240805	22.89	2595	-21.58	20240620	1656	22.89	20240805	2595	-21.58	20240620	1656	22.89	20240805	5.49	N	419540	100	22 억	436075	N	N	N	N
81	20241017	161302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	-25	5	-1.21	415135095	202933	194.77	2065	2080	2025	2680	1450	2065	2045.70	1.84	13973	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	469	58.29	2.53	12	0.88	35.00	807.00	2595	20240620	-21.39	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2595	-21.39	20240620	1656	23.19	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
82	20241017	151306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-20	5	-0.97	364025350	177852	170.70	2065	2080	2025	2680	1450	2065	2046.79	1.84	16152	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	470	58.43	2.53	12	0.77	35.00	807.00	2595	20240620	-21.19	1656	20240805	23.49	2595	-21.19	20240620	1656	23.49	20240805	2595	-21.19	20240620	1656	23.49	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
83	20241017	141313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-20	5	-0.97	276093415	134639	129.23	2065	2080	2025	2680	1450	2065	2050.62	1.84	18057	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	470	58.43	2.53	12	0.59	35.00	807.00	2595	20240620	-21.19	1656	20240805	23.49	2595	-21.19	20240620	1656	23.49	20240805	2595	-21.19	20240620	1656	23.49	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
84	20241017	131305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-5	5	-0.24	246239170	120057	115.23	2065	2080	2025	2680	1450	2065	2051.02	1.84	16757	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.52	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
85	20241017	121311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-10	5	-0.48	224558250	109487	105.08	2065	2080	2025	2680	1450	2065	2051.00	1.84	11133	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	472	58.71	2.55	12	0.48	35.00	807.00	2595	20240620	-20.81	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2595	-20.81	20240620	1656	24.09	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
86	20241017	111309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-5	5	-0.24	131402340	63911	61.34	2065	2080	2045	2680	1450	2065	2056.02	1.84	6344	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.28	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
87	20241017	101307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-5	5	-0.24	67300915	32666	31.35	2065	2080	2050	2680	1450	2065	2060.27	1.84	3369	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.14	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
88	20241017	091257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	10	2	0.48	13404700	6483	6.22	2065	2080	2060	2680	1450	2065	2067.67	1.84	-202	2108	2086	2063	2041	2018	2075	2030	23	615	100	1480	5	1	22992511	477	59.29	2.57	12	0.03	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.50	N	419540	100	22 억	422102	N	N	N	N
89	20241016	161250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-5	5	-0.24	210388075	102369	77.84	2070	2085	2040	2690	1450	2070	2055.14	1.87	-8395	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	475	59.00	2.56	12	0.45	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
90	20241016	151258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-15	5	-0.72	194678345	94744	72.04	2070	2085	2040	2690	1450	2070	2054.78	1.87	-6355	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	472	58.71	2.55	12	0.41	35.00	807.00	2595	20240620	-20.81	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2595	-20.81	20240620	1656	24.09	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
91	20241016	141301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	165248270	80409	61.14	2070	2085	2040	2690	1450	2070	2055.10	1.87	-5872	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.35	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
92	20241016	131254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-10	5	-0.48	125654500	61142	46.49	2070	2085	2040	2690	1450	2070	2055.13	1.87	-4193	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	474	58.86	2.55	12	0.27	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
93	20241016	121254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	82528355	40095	30.49	2070	2085	2045	2690	1450	2070	2058.32	1.87	79	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.17	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
94	20241016	111252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	64958405	31552	23.99	2070	2085	2045	2690	1450	2070	2058.77	1.87	1508	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.14	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
95	20241016	101251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-5	5	-0.24	31755070	15422	11.73	2070	2085	2045	2690	1450	2070	2059.08	1.87	1865	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	475	59.00	2.56	12	0.07	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
96	20241016	091256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	0	3	0.00	7634660	3703	2.82	2070	2085	2055	2690	1450	2070	2061.75	1.87	-36	2120	2095	2065	2040	2010	2107	2052	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.02	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.45	N	419540	100	22 억	430497	N	N	N	N
97	20241015	161246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	20	2	0.98	270650590	131482	94.11	2060	2090	2035	2665	1435	2050	2058.46	1.80	14407	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	476	59.14	2.57	12	0.57	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
98	20241015	151256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	20	2	0.98	255336725	124072	88.80	2060	2090	2035	2665	1435	2050	2057.97	1.80	11449	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	476	59.14	2.57	12	0.54	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
99	20241015	141256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	30	2	1.46	219504315	106707	76.37	2060	2090	2035	2665	1435	2050	2057.08	1.80	7366	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.46	35.00	807.00	2595	20240620	-19.85	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2595	-19.85	20240620	1656	25.60	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
100	20241015	131253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	15	2	0.73	152337795	74215	53.12	2060	2070	2035	2665	1435	2050	2052.66	1.80	3513	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.32	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
101	20241015	121256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	15	2	0.73	116310750	56667	40.56	2060	2070	2035	2665	1435	2050	2052.53	1.80	1774	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.25	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
102	20241015	111300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	0	3	0.00	103192630	50290	35.99	2060	2070	2035	2665	1435	2050	2051.95	1.80	1280	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	471	58.57	2.54	12	0.22	35.00	807.00	2595	20240620	-21.00	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2595	-21.00	20240620	1656	23.79	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
103	20241015	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	0	3	0.00	83747055	40790	29.19	2060	2070	2035	2665	1435	2050	2053.13	1.80	-533	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	471	58.57	2.54	12	0.18	35.00	807.00	2595	20240620	-21.00	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2595	-21.00	20240620	1656	23.79	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
104	20241015	091252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	20	2	0.98	9158655	4448	3.18	2060	2070	2050	2665	1435	2050	2059.05	1.80	-332	2100	2075	2060	2035	2020	2067	2027	23	615	100	1470	5	1	22992511	476	59.14	2.57	12	0.02	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.61	N	419540	100	22 억	414792	N	N	N	N
105	20241014	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	-45	5	-2.15	277105030	134749	85.92	2065	2085	2045	2720	1470	2095	2056.47	1.80	390	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	471	58.57	2.54	12	0.59	35.00	807.00	2595	20240620	-21.00	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2595	-21.00	20240620	1656	23.79	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
106	20241014	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-30	5	-1.43	220348090	107059	68.26	2065	2085	2045	2720	1470	2095	2058.19	1.80	-4852	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	475	59.00	2.56	12	0.47	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
107	20241014	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-25	5	-1.19	148828825	72250	46.07	2065	2085	2045	2720	1470	2095	2059.91	1.80	-8680	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.31	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
108	20241014	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-30	5	-1.43	143571565	69707	44.44	2065	2085	2045	2720	1470	2095	2059.64	1.80	-8642	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	475	59.00	2.56	12	0.30	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
109	20241014	121224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-35	5	-1.67	129561790	62899	40.10	2065	2085	2045	2720	1470	2095	2059.84	1.80	-8483	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	474	58.86	2.55	12	0.27	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
110	20241014	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-35	5	-1.67	121948970	59195	37.74	2065	2085	2045	2720	1470	2095	2060.12	1.80	-8338	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	474	58.86	2.55	12	0.26	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
111	20241014	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-30	5	-1.43	89707555	43515	27.75	2065	2085	2045	2720	1470	2095	2061.53	1.80	-4649	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	475	59.00	2.56	12	0.19	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
112	20241014	091229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	-20	5	-0.95	36979270	17885	11.40	2065	2085	2055	2720	1470	2095	2067.61	1.80	-4636	2148	2121	2093	2066	2038	2107	2052	23	625	100	1500	5	1	22992511	477	59.29	2.57	12	0.08	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.60	N	419540	100	22 억	414363	N	N	N	N
113	20241011	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-20	5	-0.95	318542385	152847	121.47	2100	2120	2065	2745	1485	2115	2083.81	1.91	-24598	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	482	59.86	2.60	12	0.66	35.00	807.00	2595	20240620	-19.27	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
114	20241011	151222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	-40	5	-1.89	247467305	118815	94.43	2100	2120	2065	2745	1485	2115	2082.80	1.91	-15097	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	477	59.29	2.57	12	0.52	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
115	20241011	141226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-25	5	-1.18	173843090	83312	66.21	2100	2120	2075	2745	1485	2115	2086.65	1.91	-4123	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	481	59.71	2.59	12	0.36	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
116	20241011	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-25	5	-1.18	81201650	38794	30.83	2100	2120	2080	2745	1485	2115	2093.15	1.91	1585	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	481	59.71	2.59	12	0.17	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
117	20241011	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-20	5	-0.95	74327685	35506	28.22	2100	2120	2080	2745	1485	2115	2093.38	1.91	1763	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	482	59.86	2.60	12	0.15	35.00	807.00	2595	20240620	-19.27	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
118	20241011	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	-15	5	-0.71	46848730	22383	17.79	2100	2120	2080	2745	1485	2115	2093.05	1.91	2642	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	483	60.00	2.60	12	0.10	35.00	807.00	2595	20240620	-19.08	1656	20240805	26.81	2595	-19.08	20240620	1656	26.81	20240805	2595	-19.08	20240620	1656	26.81	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
119	20241011	101229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-20	5	-0.95	29194525	13954	11.09	2100	2120	2080	2745	1485	2115	2092.20	1.91	1616	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	482	59.86	2.60	12	0.06	35.00	807.00	2595	20240620	-19.27	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
120	20241011	091224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-25	5	-1.18	7333745	3491	2.77	2100	2120	2090	2745	1485	2115	2100.76	1.91	-154	2145	2130	2105	2090	2065	2137	2097	23	630	100	1520	5	1	22992511	481	59.71	2.59	12	0.02	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.52	N	419540	100	22 억	438961	N	N	N	N
121	20241010	161252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	25	2	1.20	263199785	125571	84.47	2110	2120	2080	2715	1465	2090	2096.02	1.96	-9858	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	486	60.43	2.62	12	0.55	35.00	807.00	2595	20240620	-18.50	1656	20240805	27.72	2595	-18.50	20240620	1656	27.72	20240805	2595	-18.50	20240620	1656	27.72	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
122	20241010	151311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	20	2	0.96	230704240	110199	74.13	2110	2110	2080	2715	1465	2090	2093.52	1.96	-5686	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	485	60.29	2.61	12	0.48	35.00	807.00	2595	20240620	-18.69	1656	20240805	27.42	2595	-18.69	20240620	1656	27.42	20240805	2595	-18.69	20240620	1656	27.42	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
123	20241010	141304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	133975775	64044	43.08	2110	2110	2080	2715	1465	2090	2091.93	1.96	4205	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	482	59.86	2.60	12	0.28	35.00	807.00	2595	20240620	-19.27	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
124	20241010	131301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	0	3	0.00	114721150	54828	36.88	2110	2110	2080	2715	1465	2090	2092.38	1.96	8495	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	481	59.71	2.59	12	0.24	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
125	20241010	121300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	5	2	0.24	110364470	52741	35.48	2110	2110	2080	2715	1465	2090	2092.57	1.96	8418	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	482	59.86	2.60	12	0.23	35.00	807.00	2595	20240620	-19.27	1656	20240805	26.51	2595	-19.27	20240620	1656	26.51	20240805	2595	-19.27	20240620	1656	26.51	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
126	20241010	111259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	0	3	0.00	66762745	31892	21.45	2110	2110	2080	2715	1465	2090	2093.40	1.96	2775	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	481	59.71	2.59	12	0.14	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
127	20241010	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	-5	5	-0.24	41255750	19676	13.24	2110	2110	2085	2715	1465	2090	2096.75	1.96	760	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	479	59.57	2.58	12	0.09	35.00	807.00	2595	20240620	-19.65	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2595	-19.65	20240620	1656	25.91	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
128	20241010	091302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	20	2	0.96	10196360	4857	3.27	2110	2110	2090	2715	1465	2090	2099.31	1.96	710	2126	2107	2071	2052	2016	2117	2062	23	625	100	1500	5	1	22992511	485	60.29	2.61	12	0.02	35.00	807.00	2595	20240620	-18.69	1656	20240805	27.42	2595	-18.69	20240620	1656	27.42	20240805	2595	-18.69	20240620	1656	27.42	20240805	5.42	N	419540	100	22 억	450378	N	N	N	N
129	20241008	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	30	2	1.46	306563375	148464	83.46	2040	2090	2035	2675	1445	2060	2064.89	2.08	-28825	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	481	59.71	2.59	12	0.65	35.00	807.00	2595	20240620	-19.46	1656	20240805	26.21	2595	-19.46	20240620	1656	26.21	20240805	2595	-19.46	20240620	1656	26.21	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
130	20241008	151300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	25	2	1.21	276913380	134270	75.48	2040	2085	2035	2675	1445	2060	2062.37	2.08	-21838	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	479	59.57	2.58	12	0.58	35.00	807.00	2595	20240620	-19.65	1656	20240805	25.91	2595	-19.65	20240620	1656	25.91	20240805	2595	-19.65	20240620	1656	25.91	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
131	20241008	141254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	179134000	87004	48.91	2040	2085	2035	2675	1445	2060	2058.91	2.08	-10397	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.38	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
132	20241008	131252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	0	3	0.00	162095815	78769	44.28	2040	2085	2035	2675	1445	2060	2057.86	2.08	-9328	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.34	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
133	20241008	121254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	111935815	54277	30.51	2040	2085	2040	2675	1445	2060	2062.32	2.08	-9072	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.24	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
134	20241008	111253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	74212575	35975	20.22	2040	2085	2040	2675	1445	2060	2062.91	2.08	-5373	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.16	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
135	20241008	101252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	5	2	0.24	37772825	18335	10.31	2040	2075	2040	2675	1445	2060	2060.15	2.08	3989	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.08	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
136	20241008	091257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	0	3	0.00	13801755	6719	3.78	2040	2075	2040	2675	1445	2060	2053.94	2.08	3171	2113	2086	2058	2031	2003	2100	2045	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.03	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.20	N	419540	100	22 억	479203	N	N	N	N
137	20241007	161312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	15	2	0.73	356739530	173333	72.96	2050	2085	2030	2655	1435	2045	2058.11	2.01	17230	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	474	58.86	2.55	12	0.75	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
138	20241007	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	25	2	1.22	334128420	162359	68.34	2050	2085	2030	2655	1435	2045	2057.96	2.01	16629	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	476	59.14	2.57	12	0.71	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
139	20241007	141240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	35	2	1.71	290252505	141169	59.42	2050	2085	2030	2655	1435	2045	2056.06	2.01	18788	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	478	59.43	2.58	12	0.61	35.00	807.00	2595	20240620	-19.85	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2595	-19.85	20240620	1656	25.60	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
140	20241007	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	30	2	1.47	239411795	116663	49.10	2050	2080	2030	2655	1435	2045	2052.17	2.01	30943	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	477	59.29	2.57	12	0.51	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
141	20241007	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	20	2	0.98	212122960	103484	43.56	2050	2080	2030	2655	1435	2045	2049.81	2.01	35829	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	475	59.00	2.56	12	0.45	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
142	20241007	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	15	2	0.73	193841400	94623	39.83	2050	2080	2030	2655	1435	2045	2048.57	2.01	37221	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	474	58.86	2.55	12	0.41	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
143	20241007	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	20	2	0.98	159183800	77759	32.73	2050	2080	2030	2655	1435	2045	2047.14	2.01	38686	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	475	59.00	2.56	12	0.34	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
144	20241007	091231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	-5	5	-0.24	34676325	16986	7.15	2050	2060	2030	2655	1435	2045	2041.47	2.01	10136	2111	2077	2056	2022	2001	2095	2040	23	610	100	1470	5	1	22992511	469	58.29	2.53	12	0.07	35.00	807.00	2595	20240620	-21.39	1656	20240805	23.19	2595	-21.39	20240620	1656	23.19	20240805	2595	-21.39	20240620	1656	23.19	20240805	5.15	N	419540	100	22 억	461973	N	N	N	N
145	20241004	161111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-5	5	-0.24	482222315	234355	100.07	2040	2090	2035	2665	1435	2050	2058.04	1.99	4708	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	470	58.43	2.53	12	1.02	35.00	807.00	2595	20240620	-21.19	1656	20240805	23.49	2595	-21.19	20240620	1656	23.49	20240805	2595	-21.19	20240620	1656	23.49	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
146	20241004	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	5	2	0.24	440516145	213981	91.37	2040	2090	2035	2665	1435	2050	2058.67	1.99	-494	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.93	35.00	807.00	2595	20240620	-20.81	1656	20240805	24.09	2595	-20.81	20240620	1656	24.09	20240805	2595	-20.81	20240620	1656	24.09	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
147	20241004	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	15	2	0.73	319443045	154956	66.17	2040	2090	2035	2665	1435	2050	2061.51	1.99	-11099	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.67	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
148	20241004	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	25	2	1.22	293172005	142211	60.72	2040	2090	2035	2665	1435	2050	2061.53	1.99	-8094	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	477	59.29	2.57	12	0.62	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
149	20241004	121123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	30	2	1.46	289800605	140582	60.03	2040	2090	2035	2665	1435	2050	2061.43	1.99	-7766	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.61	35.00	807.00	2595	20240620	-19.85	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2595	-19.85	20240620	1656	25.60	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
150	20241004	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	30	2	1.46	276664395	134260	57.33	2040	2090	2035	2665	1435	2050	2060.66	1.99	-4739	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.58	35.00	807.00	2595	20240620	-19.85	1656	20240805	25.60	2595	-19.85	20240620	1656	25.60	20240805	2595	-19.85	20240620	1656	25.60	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
151	20241004	101119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	15	2	0.73	149506310	73066	31.20	2040	2075	2035	2665	1435	2050	2046.18	1.99	7922	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.32	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
152	20241004	091124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	0	3	0.00	29037520	14230	6.08	2040	2065	2035	2665	1435	2050	2040.58	1.99	2802	2113	2081	2058	2026	2003	2070	2015	23	615	100	1470	5	1	22992511	471	58.57	2.54	12	0.06	35.00	807.00	2595	20240620	-21.00	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2595	-21.00	20240620	1656	23.79	20240805	5.50	N	419540	100	22 억	457265	N	N	N	N
153	20241002	161109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	-45	5	-2.15	461386665	224143	56.17	2090	2090	2035	2720	1470	2095	2057.28	1.96	5112	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	471	58.57	2.54	12	0.97	35.00	807.00	2595	20240620	-21.00	1656	20240805	23.79	2595	-21.00	20240620	1656	23.79	20240805	2595	-21.00	20240620	1656	23.79	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
154	20241002	151125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-50	5	-2.39	418270255	203055	50.88	2090	2090	2035	2720	1470	2095	2058.63	1.96	2906	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	470	58.43	2.53	12	0.88	35.00	807.00	2595	20240620	-21.19	1656	20240805	23.49	2595	-21.19	20240620	1656	23.49	20240805	2595	-21.19	20240620	1656	23.49	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
155	20241002	141126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-25	5	-1.19	351130250	170253	42.66	2090	2090	2045	2720	1470	2095	2061.00	1.96	6580	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.74	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
156	20241002	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2075	-20	5	-0.95	314122760	152269	38.16	2090	2090	2045	2720	1470	2095	2061.39	1.96	1619	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	477	59.29	2.57	12	0.66	35.00	807.00	2595	20240620	-20.04	1656	20240805	25.30	2595	-20.04	20240620	1656	25.30	20240805	2595	-20.04	20240620	1656	25.30	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
157	20241002	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-35	5	-1.67	255396155	123861	31.04	2090	2090	2045	2720	1470	2095	2059.97	1.96	1699	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	474	58.86	2.55	12	0.54	35.00	807.00	2595	20240620	-20.62	1656	20240805	24.40	2595	-20.62	20240620	1656	24.40	20240805	2595	-20.62	20240620	1656	24.40	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
158	20241002	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-25	5	-1.19	186475665	90277	22.62	2090	2090	2045	2720	1470	2095	2063.11	1.96	2926	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.39	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
159	20241002	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-25	5	-1.19	157922225	76452	19.16	2090	2090	2045	2720	1470	2095	2062.66	1.96	1829	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.33	35.00	807.00	2595	20240620	-20.23	1656	20240805	25.00	2595	-20.23	20240620	1656	25.00	20240805	2595	-20.23	20240620	1656	25.00	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N
160	20241002	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-30	5	-1.43	78565250	37897	9.50	2090	2090	2055	2720	1470	2095	2068.14	1.96	-1145	2218	2156	2118	2056	2018	2137	2037	23	625	100	1500	5	1	22992511	475	59.00	2.56	12	0.16	35.00	807.00	2595	20240620	-20.42	1656	20240805	24.70	2595	-20.42	20240620	1656	24.70	20240805	2595	-20.42	20240620	1656	24.70	20240805	5.58	N	419540	100	22 억	449570	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History