KissMeData/253840/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

69 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	161133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	-60	5	-0.95	1934643610	306649	12.86	6400	6450	6210	8240	4440	6340	6309.00	2.54	3722	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1051	-6.06	0.84	12	1.83	-1036.00	7433.00	11500	20240819	-45.39	4700	20240719	33.62	11500	-45.39	20240819	4700	33.62	20240719	11500	-45.39	20240819	4700	33.62	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
3	20241031	151152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-80	5	-1.26	1851865740	293423	12.30	6400	6450	6210	8240	4440	6340	6311.22	2.54	1501	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1048	-6.04	0.84	12	1.75	-1036.00	7433.00	11500	20240819	-45.57	4700	20240719	33.19	11500	-45.57	20240819	4700	33.19	20240719	11500	-45.57	20240819	4700	33.19	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
4	20241031	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-30	5	-0.47	1677437720	265608	11.14	6400	6450	6210	8240	4440	6340	6315.44	2.54	-3186	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1056	-6.09	0.85	12	1.59	-1036.00	7433.00	11500	20240819	-45.13	4700	20240719	34.26	11500	-45.13	20240819	4700	34.26	20240719	11500	-45.13	20240819	4700	34.26	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
5	20241031	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-30	5	-0.47	1548746110	245215	10.28	6400	6450	6210	8240	4440	6340	6315.85	2.54	-6763	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1056	-6.09	0.85	12	1.46	-1036.00	7433.00	11500	20240819	-45.13	4700	20240719	34.26	11500	-45.13	20240819	4700	34.26	20240719	11500	-45.13	20240819	4700	34.26	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
6	20241031	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6330	-10	5	-0.16	1449913450	229522	9.62	6400	6450	6210	8240	4440	6340	6317.07	2.54	-15016	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1060	-6.11	0.85	12	1.37	-1036.00	7433.00	11500	20240819	-44.96	4700	20240719	34.68	11500	-44.96	20240819	4700	34.68	20240719	11500	-44.96	20240819	4700	34.68	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
7	20241031	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	0	3	0.00	1333155590	210951	8.85	6400	6450	6210	8240	4440	6340	6319.72	2.54	-19319	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1062	-6.12	0.85	12	1.26	-1036.00	7433.00	11500	20240819	-44.87	4700	20240719	34.89	11500	-44.87	20240819	4700	34.89	20240719	11500	-44.87	20240819	4700	34.89	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
8	20241031	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	-40	5	-0.63	1057105570	167081	7.01	6400	6450	6210	8240	4440	6340	6326.88	2.54	-25470	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1055	-6.08	0.85	12	1.00	-1036.00	7433.00	11500	20240819	-45.22	4700	20240719	34.04	11500	-45.22	20240819	4700	34.04	20240719	11500	-45.22	20240819	4700	34.04	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
9	20241031	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-50	5	-0.79	596001400	93666	3.93	6400	6450	6240	8240	4440	6340	6363.11	2.54	-24862	7233	6786	6373	5926	5513	7010	6150	84	1900	500	3930	10	1	16743200	1053	-6.07	0.85	12	0.56	-1036.00	7433.00	11500	20240819	-45.30	4700	20240719	33.83	11500	-45.30	20240819	4700	33.83	20240719	11500	-45.30	20240819	4700	33.83	20240719	2.21	N	253840	500	83 억	425758	N	N	N	N
10	20241030	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	310	2	5.14	15492004620	2371588	807.70	6060	6820	5960	7830	4230	6030	6532.68	2.03	93530	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1062	-6.12	0.85	12	14.16	-1036.00	7433.00	11500	20240819	-44.87	4700	20240719	34.89	11500	-44.87	20240819	4700	34.89	20240719	11500	-44.87	20240819	4700	34.89	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
11	20241030	151210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6330	300	2	4.98	15245164610	2332616	794.42	6060	6820	5960	7830	4230	6030	6535.65	2.03	82820	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1060	-6.11	0.85	12	13.93	-1036.00	7433.00	11500	20240819	-44.96	4700	20240719	34.68	11500	-44.96	20240819	4700	34.68	20240719	11500	-44.96	20240819	4700	34.68	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
12	20241030	141145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	420	2	6.97	14060560110	2147162	731.26	6060	6820	5960	7830	4230	6030	6548.44	2.03	41780	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1080	-6.23	0.87	12	12.82	-1036.00	7433.00	11500	20240819	-43.91	4700	20240719	37.23	11500	-43.91	20240819	4700	37.23	20240719	11500	-43.91	20240819	4700	37.23	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
13	20241030	131152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	400	2	6.63	9492312860	1450936	494.15	6060	6820	5960	7830	4230	6030	6542.20	2.03	1914	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1077	-6.21	0.87	12	8.67	-1036.00	7433.00	11500	20240819	-44.09	4700	20240719	36.81	11500	-44.09	20240819	4700	36.81	20240719	11500	-44.09	20240819	4700	36.81	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
14	20241030	121209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	220	2	3.65	1153664820	187787	63.95	6060	6280	5960	7830	4230	6030	6143.48	2.03	-4050	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1046	-6.03	0.84	12	1.12	-1036.00	7433.00	11500	20240819	-45.65	4700	20240719	32.98	11500	-45.65	20240819	4700	32.98	20240719	11500	-45.65	20240819	4700	32.98	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
15	20241030	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	90	2	1.49	453007570	74905	25.51	6060	6120	5960	7830	4230	6030	6047.76	2.03	5355	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1025	-5.91	0.82	12	0.45	-1036.00	7433.00	11500	20240819	-46.78	4700	20240719	30.21	11500	-46.78	20240819	4700	30.21	20240719	11500	-46.78	20240819	4700	30.21	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
16	20241030	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	60	2	1.00	291611240	48399	16.48	6060	6100	5960	7830	4230	6030	6025.15	2.03	3438	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1020	-5.88	0.82	12	0.29	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
17	20241030	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6000	-30	5	-0.50	85509000	14145	4.82	6060	6100	6000	7830	4230	6030	6045.17	2.03	3325	6370	6200	6050	5880	5730	6285	5965	84	1800	500	3730	10	1	16743200	1005	-5.79	0.81	12	0.08	-1036.00	7433.00	11500	20240819	-47.83	4700	20240719	27.66	11500	-47.83	20240819	4700	27.66	20240719	11500	-47.83	20240819	4700	27.66	20240719	2.20	N	253840	500	83 억	339619	N	N	N	N
18	20241029	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6030	130	2	2.20	1750800000	287433	219.42	5910	6220	5900	7670	4130	5900	6091.19	1.94	23986	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1010	-5.82	0.81	12	1.72	-1036.00	7433.00	11500	20240819	-47.57	4700	20240719	28.30	11500	-47.57	20240819	4700	28.30	20240719	11500	-47.57	20240819	4700	28.30	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
19	20241029	151123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	190	2	3.22	1686633280	276813	211.31	5910	6220	5900	7670	4130	5900	6093.04	1.94	21028	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1020	-5.88	0.82	12	1.65	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
20	20241029	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6050	150	2	2.54	1504069180	246691	188.32	5910	6220	5900	7670	4130	5900	6096.98	1.94	15619	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1013	-5.84	0.81	12	1.47	-1036.00	7433.00	11500	20240819	-47.39	4700	20240719	28.72	11500	-47.39	20240819	4700	28.72	20240719	11500	-47.39	20240819	4700	28.72	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
21	20241029	131114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	190	2	3.22	1428125430	234185	178.77	5910	6220	5900	7670	4130	5900	6098.28	1.94	14573	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1020	-5.88	0.82	12	1.40	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
22	20241029	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6080	180	2	3.05	1331080500	218274	166.63	5910	6220	5900	7670	4130	5900	6098.21	1.94	14425	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1018	-5.87	0.82	12	1.30	-1036.00	7433.00	11500	20240819	-47.13	4700	20240719	29.36	11500	-47.13	20240819	4700	29.36	20240719	11500	-47.13	20240819	4700	29.36	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
23	20241029	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6140	240	2	4.07	1239819330	203332	155.22	5910	6220	5900	7670	4130	5900	6097.51	1.94	19009	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1028	-5.93	0.83	12	1.21	-1036.00	7433.00	11500	20240819	-46.61	4700	20240719	30.64	11500	-46.61	20240819	4700	30.64	20240719	11500	-46.61	20240819	4700	30.64	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
24	20241029	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	160	2	2.71	894241490	147101	112.29	5910	6180	5900	7670	4130	5900	6079.10	1.94	27096	6006	5952	5866	5812	5726	5980	5840	84	1770	500	3650	10	1	16743200	1015	-5.85	0.82	12	0.88	-1036.00	7433.00	11500	20240819	-47.30	4700	20240719	28.94	11500	-47.30	20240819	4700	28.94	20240719	11500	-47.30	20240819	4700	28.94	20240719	2.38	N	253840	500	83 억	324679	N	N	N	N
25	20241028	161101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	50	2	0.85	759977180	129987	39.77	5780	5920	5780	7600	4100	5850	5846.30	1.81	22412	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	988	-5.69	0.79	12	0.78	-1036.00	7433.00	11500	20240819	-48.70	4700	20240719	25.53	11500	-48.70	20240819	4700	25.53	20240719	11500	-48.70	20240819	4700	25.53	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
26	20241028	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	70	2	1.20	709110390	121370	37.13	5780	5920	5780	7600	4100	5850	5842.54	1.81	22098	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	991	-5.71	0.80	12	0.72	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
27	20241028	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5890	40	2	0.68	635331040	108837	33.30	5780	5910	5780	7600	4100	5850	5837.44	1.81	15719	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	986	-5.69	0.79	12	0.65	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	11500	-48.78	20240819	4700	25.32	20240719	11500	-48.78	20240819	4700	25.32	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
28	20241028	131106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	10	2	0.17	561929090	96329	29.47	5780	5910	5780	7600	4100	5850	5833.42	1.81	16740	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	981	-5.66	0.79	12	0.58	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	11500	-49.04	20240819	4700	24.68	20240719	11500	-49.04	20240819	4700	24.68	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
29	20241028	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	10	2	0.17	502771470	86203	26.37	5780	5910	5780	7600	4100	5850	5832.39	1.81	15323	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	981	-5.66	0.79	12	0.51	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	11500	-49.04	20240819	4700	24.68	20240719	11500	-49.04	20240819	4700	24.68	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
30	20241028	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	0	3	0.00	386526830	66239	20.26	5780	5910	5780	7600	4100	5850	5835.31	1.81	8312	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	979	-5.65	0.79	12	0.40	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
31	20241028	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	0	3	0.00	298143170	51113	15.64	5780	5910	5780	7600	4100	5850	5832.99	1.81	7099	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	979	-5.65	0.79	12	0.31	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
32	20241028	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	0	3	0.00	82772550	14210	4.35	5780	5910	5780	7600	4100	5850	5824.77	1.81	-2541	6336	6092	5966	5722	5596	6030	5660	84	1750	500	3620	10	1	16743200	979	-5.65	0.79	12	0.08	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.37	N	253840	500	83 억	302679	N	N	N	N
33	20241025	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-320	5	-5.19	1912268320	320194	70.65	6190	6210	5840	8020	4320	6170	5972.16	1.94	-22193	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	979	-5.65	0.79	12	1.91	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
34	20241025	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-300	5	-4.86	1777293160	297123	65.56	6190	6210	5860	8020	4320	6170	5981.33	1.94	-18937	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	983	-5.67	0.79	12	1.77	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
35	20241025	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-300	5	-4.86	1563177430	260656	57.52	6190	6210	5870	8020	4320	6170	5996.73	1.94	-17311	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	983	-5.67	0.79	12	1.56	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
36	20241025	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-240	5	-3.89	1380983830	229773	50.70	6190	6210	5890	8020	4320	6170	6009.83	1.94	-8397	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	993	-5.72	0.80	12	1.37	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
37	20241025	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	-260	5	-4.21	1268694560	210776	46.51	6190	6210	5890	8020	4320	6170	6018.77	1.94	-10184	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	990	-5.70	0.80	12	1.26	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
38	20241025	111104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-240	5	-3.89	1141497200	189266	41.76	6190	6210	5900	8020	4320	6170	6030.78	1.94	-9430	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	993	-5.72	0.80	12	1.13	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
39	20241025	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6000	-170	5	-2.76	794230380	131057	28.92	6190	6210	6000	8020	4320	6170	6059.73	1.94	3952	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	1005	-5.79	0.81	12	0.78	-1036.00	7433.00	11500	20240819	-47.83	4700	20240719	27.66	11500	-47.83	20240819	4700	27.66	20240719	11500	-47.83	20240819	4700	27.66	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
40	20241025	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6030	-140	5	-2.27	304157400	49824	10.99	6190	6210	6020	8020	4320	6170	6103.91	1.94	-6308	6550	6360	6180	5990	5810	6455	6085	84	1850	500	3820	10	1	16743200	1010	-5.82	0.81	12	0.30	-1036.00	7433.00	11500	20240819	-47.57	4700	20240719	28.30	11500	-47.57	20240819	4700	28.30	20240719	11500	-47.57	20240819	4700	28.30	20240719	2.29	N	253840	500	83 억	324854	N	N	N	N
41	20241024	161044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	40	2	0.65	2762286520	447368	13.44	6110	6370	6000	7960	4300	6130	6174.63	1.91	2502	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1033	-5.96	0.83	12	2.67	-1036.00	7433.00	11500	20240819	-46.35	4700	20240719	31.28	11500	-46.35	20240819	4700	31.28	20240719	11500	-46.35	20240819	4700	31.28	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
42	20241024	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	0	3	0.00	2673621720	432949	13.01	6110	6370	6000	7960	4300	6130	6175.48	1.91	1998	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1026	-5.92	0.82	12	2.59	-1036.00	7433.00	11500	20240819	-46.70	4700	20240719	30.43	11500	-46.70	20240819	4700	30.43	20240719	11500	-46.70	20240819	4700	30.43	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
43	20241024	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6210	80	2	1.31	2035201800	330599	9.93	6110	6270	6000	7960	4300	6130	6156.18	1.91	17416	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1040	-5.99	0.84	12	1.97	-1036.00	7433.00	11500	20240819	-46.00	4700	20240719	32.13	11500	-46.00	20240819	4700	32.13	20240719	11500	-46.00	20240819	4700	32.13	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
44	20241024	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	50	2	0.82	1867922360	303560	9.12	6110	6270	6000	7960	4300	6130	6153.46	1.91	5153	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1035	-5.97	0.83	12	1.81	-1036.00	7433.00	11500	20240819	-46.26	4700	20240719	31.49	11500	-46.26	20240819	4700	31.49	20240719	11500	-46.26	20240819	4700	31.49	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
45	20241024	121049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	40	2	0.65	1591568000	259005	7.78	6110	6270	6000	7960	4300	6130	6144.99	1.91	8858	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1033	-5.96	0.83	12	1.55	-1036.00	7433.00	11500	20240819	-46.35	4700	20240719	31.28	11500	-46.35	20240819	4700	31.28	20240719	11500	-46.35	20240819	4700	31.28	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
46	20241024	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	30	2	0.49	1481900310	241286	7.25	6110	6270	6000	7960	4300	6130	6141.72	1.91	6374	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1031	-5.95	0.83	12	1.44	-1036.00	7433.00	11500	20240819	-46.43	4700	20240719	31.06	11500	-46.43	20240819	4700	31.06	20240719	11500	-46.43	20240819	4700	31.06	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
47	20241024	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	0	3	0.00	1199760450	195185	5.86	6110	6270	6000	7960	4300	6130	6146.87	1.91	4242	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1026	-5.92	0.82	12	1.17	-1036.00	7433.00	11500	20240819	-46.70	4700	20240719	30.43	11500	-46.70	20240819	4700	30.43	20240719	11500	-46.70	20240819	4700	30.43	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
48	20241024	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6010	-120	5	-1.96	294429150	48657	1.46	6110	6130	6000	7960	4300	6130	6049.50	1.91	-2203	7243	6686	6243	5686	5243	6965	5965	84	1830	500	3800	10	1	16743200	1006	-5.80	0.81	12	0.29	-1036.00	7433.00	11500	20240819	-47.74	4700	20240719	27.87	11500	-47.74	20240819	4700	27.87	20240719	11500	-47.74	20240819	4700	27.87	20240719	2.22	N	253840	500	83 억	319959	N	N	N	N
49	20241023	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	380	2	6.61	21263477570	3318645	706.53	5800	6800	5800	7470	4030	5750	6407.36	1.98	-10263	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1026	-5.92	0.82	12	19.82	-1036.00	7433.00	11500	20240819	-46.70	4700	20240719	30.43	11500	-46.70	20240819	4700	30.43	20240719	11500	-46.70	20240819	4700	30.43	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
50	20241023	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6110	360	2	6.26	21014249720	3277846	697.84	5800	6800	5800	7470	4030	5750	6410.99	1.98	-18906	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1023	-5.90	0.82	12	19.58	-1036.00	7433.00	11500	20240819	-46.87	4700	20240719	30.00	11500	-46.87	20240819	4700	30.00	20240719	11500	-46.87	20240819	4700	30.00	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
51	20241023	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6080	330	2	5.74	20648503000	3217889	685.08	5800	6800	5800	7470	4030	5750	6416.79	1.98	-45491	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1018	-5.87	0.82	12	19.22	-1036.00	7433.00	11500	20240819	-47.13	4700	20240719	29.36	11500	-47.13	20240819	4700	29.36	20240719	11500	-47.13	20240819	4700	29.36	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
52	20241023	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	380	2	6.61	20051495930	3119405	664.11	5800	6800	5800	7470	4030	5750	6427.99	1.98	-68179	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1026	-5.92	0.82	12	18.63	-1036.00	7433.00	11500	20240819	-46.70	4700	20240719	30.43	11500	-46.70	20240819	4700	30.43	20240719	11500	-46.70	20240819	4700	30.43	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
53	20241023	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	340	2	5.91	19624955700	3049797	649.29	5800	6800	5800	7470	4030	5750	6434.84	1.98	-66828	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1020	-5.88	0.82	12	18.22	-1036.00	7433.00	11500	20240819	-47.04	4700	20240719	29.57	11500	-47.04	20240819	4700	29.57	20240719	11500	-47.04	20240819	4700	29.57	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
54	20241023	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	370	2	6.43	18925950710	2935482	624.95	5800	6800	5800	7470	4030	5750	6447.31	1.98	-50896	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1025	-5.91	0.82	12	17.53	-1036.00	7433.00	11500	20240819	-46.78	4700	20240719	30.21	11500	-46.78	20240819	4700	30.21	20240719	11500	-46.78	20240819	4700	30.21	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
55	20241023	101055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	910	2	15.83	12519866150	1942156	413.48	5800	6700	5800	7470	4030	5750	6446.38	1.98	-44982	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1115	-6.43	0.90	12	11.60	-1036.00	7433.00	11500	20240819	-42.09	4700	20240719	41.70	11500	-42.09	20240819	4700	41.70	20240719	11500	-42.09	20240819	4700	41.70	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
56	20241023	091056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6140	390	2	6.78	981485150	161227	34.32	5800	6230	5800	7470	4030	5750	6087.60	1.98	46543	6390	6070	5910	5590	5430	5990	5510	84	1720	500	3560	10	1	16743200	1028	-5.93	0.83	12	0.96	-1036.00	7433.00	11500	20240819	-46.61	4700	20240719	30.64	11500	-46.61	20240819	4700	30.64	20240719	11500	-46.61	20240819	4700	30.64	20240719	2.14	N	253840	500	83 억	331519	N	N	N	N
57	20241022	161042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	-420	5	-6.81	2714924130	460426	84.57	6230	6230	5750	8020	4320	6170	5897.04	2.55	-95090	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	963	-5.55	0.77	12	2.75	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	11500	-50.00	20240819	4700	22.34	20240719	11500	-50.00	20240819	4700	22.34	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
58	20241022	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5780	-390	5	-6.32	2565196240	434438	79.79	6230	6230	5760	8020	4320	6170	5904.56	2.55	-94022	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	968	-5.58	0.78	12	2.59	-1036.00	7433.00	11500	20240819	-49.74	4700	20240719	22.98	11500	-49.74	20240819	4700	22.98	20240719	11500	-49.74	20240819	4700	22.98	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
59	20241022	141055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-330	5	-5.35	2250317090	380068	69.81	6230	6230	5800	8020	4320	6170	5920.75	2.55	-80140	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	978	-5.64	0.79	12	2.27	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
60	20241022	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	-360	5	-5.83	2140544340	361254	66.35	6230	6230	5800	8020	4320	6170	5925.24	2.55	-78977	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	973	-5.61	0.78	12	2.16	-1036.00	7433.00	11500	20240819	-49.48	4700	20240719	23.62	11500	-49.48	20240819	4700	23.62	20240719	11500	-49.48	20240819	4700	23.62	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
61	20241022	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-320	5	-5.19	1922507520	323848	59.48	6230	6230	5800	8020	4320	6170	5936.37	2.55	-60827	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	979	-5.65	0.79	12	1.93	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
62	20241022	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-320	5	-5.19	1787449180	300702	55.23	6230	6230	5800	8020	4320	6170	5944.17	2.55	-59745	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	979	-5.65	0.79	12	1.80	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
63	20241022	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	-260	5	-4.21	1253616350	209295	38.44	6230	6230	5860	8020	4320	6170	5989.61	2.55	-43585	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	990	-5.70	0.80	12	1.25	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
64	20241022	091049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6070	-100	5	-1.62	390425130	63752	11.71	6230	6230	6020	8020	4320	6170	6124.04	2.55	-16936	6470	6320	6230	6080	5990	6275	6035	84	1850	500	3820	10	1	16743200	1016	-5.86	0.82	12	0.38	-1036.00	7433.00	11500	20240819	-47.22	4700	20240719	29.15	11500	-47.22	20240819	4700	29.15	20240719	11500	-47.22	20240819	4700	29.15	20240719	2.30	N	253840	500	83 억	426423	N	N	N	N
65	20241021	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-250	5	-3.89	3363054560	539845	10.96	6260	6380	6140	8340	4500	6420	6229.00	2.18	64394	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1033	-5.96	0.83	12	3.22	-1036.00	7433.00	11500	20240819	-46.35	4700	20240719	31.28	11500	-46.35	20240819	4700	31.28	20240719	11500	-46.35	20240819	4700	31.28	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
66	20241021	151045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-250	5	-3.89	3208993490	514867	10.45	6260	6380	6140	8340	4500	6420	6231.59	2.18	69060	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1033	-5.96	0.83	12	3.08	-1036.00	7433.00	11500	20240819	-46.35	4700	20240719	31.28	11500	-46.35	20240819	4700	31.28	20240719	11500	-46.35	20240819	4700	31.28	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
67	20241021	141049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-220	5	-3.43	2950324570	472951	9.60	6260	6380	6140	8340	4500	6420	6236.99	2.18	80492	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1038	-5.98	0.83	12	2.82	-1036.00	7433.00	11500	20240819	-46.09	4700	20240719	31.91	11500	-46.09	20240819	4700	31.91	20240719	11500	-46.09	20240819	4700	31.91	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
68	20241021	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-190	5	-2.96	2802483660	449088	9.12	6260	6380	6140	8340	4500	6420	6239.21	2.18	87109	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1043	-6.01	0.84	12	2.68	-1036.00	7433.00	11500	20240819	-45.83	4700	20240719	32.55	11500	-45.83	20240819	4700	32.55	20240719	11500	-45.83	20240819	4700	32.55	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
69	20241021	121045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-200	5	-3.12	2616916920	419219	8.51	6260	6380	6140	8340	4500	6420	6241.11	2.18	95343	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1041	-6.00	0.84	12	2.50	-1036.00	7433.00	11500	20240819	-45.91	4700	20240719	32.34	11500	-45.91	20240819	4700	32.34	20240719	11500	-45.91	20240819	4700	32.34	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
70	20241021	111039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-200	5	-3.12	2353270940	376609	7.65	6260	6380	6140	8340	4500	6420	6247.23	2.18	95672	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1041	-6.00	0.84	12	2.25	-1036.00	7433.00	11500	20240819	-45.91	4700	20240719	32.34	11500	-45.91	20240819	4700	32.34	20240719	11500	-45.91	20240819	4700	32.34	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
71	20241021	101043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	-140	5	-2.18	1334781690	212448	4.31	6260	6380	6200	8340	4500	6420	6280.95	2.18	42670	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1051	-6.06	0.84	12	1.27	-1036.00	7433.00	11500	20240819	-45.39	4700	20240719	33.62	11500	-45.39	20240819	4700	33.62	20240719	11500	-45.39	20240819	4700	33.62	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
72	20241021	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-170	5	-2.65	692307280	110170	2.24	6260	6380	6200	8340	4500	6420	6280.28	2.18	3749	7520	6970	6430	5880	5340	7245	6155	84	1920	500	3980	10	1	16743200	1046	-6.03	0.84	12	0.66	-1036.00	7433.00	11500	20240819	-45.65	4700	20240719	32.98	11500	-45.65	20240819	4700	32.98	20240719	11500	-45.65	20240819	4700	32.98	20240719	2.30	N	253840	500	83 억	364764	N	N	N	N
73	20241018	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	500	2	8.45	32241918680	4898461	2688.05	5940	6980	5890	7690	4150	5920	6582.39	2.53	-57815	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1075	-6.20	0.86	12	29.26	-1036.00	7433.00	11500	20240819	-44.17	4700	20240719	36.60	11500	-44.17	20240819	4700	36.60	20240719	11500	-44.17	20240819	4700	36.60	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
74	20241018	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	490	2	8.28	31801653550	4829868	2650.41	5940	6980	5890	7690	4150	5920	6584.39	2.53	-57745	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1073	-6.19	0.86	12	28.85	-1036.00	7433.00	11500	20240819	-44.26	4700	20240719	36.38	11500	-44.26	20240819	4700	36.38	20240719	11500	-44.26	20240819	4700	36.38	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
75	20241018	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	510	2	8.61	31023184870	4708744	2583.94	5940	6980	5890	7690	4150	5920	6588.44	2.53	-84152	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1077	-6.21	0.87	12	28.12	-1036.00	7433.00	11500	20240819	-44.09	4700	20240719	36.81	11500	-44.09	20240819	4700	36.81	20240719	11500	-44.09	20240819	4700	36.81	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
76	20241018	131052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	530	2	8.95	30030979500	4554569	2499.34	5940	6980	5890	7690	4150	5920	6593.62	2.53	-104851	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1080	-6.23	0.87	12	27.20	-1036.00	7433.00	11500	20240819	-43.91	4700	20240719	37.23	11500	-43.91	20240819	4700	37.23	20240719	11500	-43.91	20240819	4700	37.23	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
77	20241018	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	640	2	10.81	28577799460	4331643	2377.01	5940	6980	5890	7690	4150	5920	6597.47	2.53	-101297	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1098	-6.33	0.88	12	25.87	-1036.00	7433.00	11500	20240819	-42.96	4700	20240719	39.57	11500	-42.96	20240819	4700	39.57	20240719	11500	-42.96	20240819	4700	39.57	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
78	20241018	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	700	2	11.82	25609557110	3875360	2126.62	5940	6980	5890	7690	4150	5920	6608.33	2.53	-108865	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1108	-6.39	0.89	12	23.15	-1036.00	7433.00	11500	20240819	-42.43	4700	20240719	40.85	11500	-42.43	20240819	4700	40.85	20240719	11500	-42.43	20240819	4700	40.85	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
79	20241018	101047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	920	2	15.54	15746602900	2389594	1311.30	5940	6980	5890	7690	4150	5920	6589.70	2.53	-99385	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1145	-6.60	0.92	12	14.27	-1036.00	7433.00	11500	20240819	-40.52	4700	20240719	45.53	11500	-40.52	20240819	4700	45.53	20240719	11500	-40.52	20240819	4700	45.53	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
80	20241018	091046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	210	2	3.55	458965260	75047	41.18	5940	6230	5890	7690	4150	5920	6116.11	2.53	8869	6086	6002	5906	5822	5726	6045	5865	84	1770	500	3670	10	1	16743200	1026	-5.92	0.82	12	0.45	-1036.00	7433.00	11500	20240819	-46.70	4700	20240719	30.43	11500	-46.70	20240819	4700	30.43	20240719	11500	-46.70	20240819	4700	30.43	20240719	2.02	N	253840	500	83 억	423365	N	N	N	N
81	20241017	161044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	40	2	0.68	1063469360	180032	10.09	5850	5990	5810	7640	4120	5880	5907.04	2.45	13580	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	991	-5.71	0.80	12	1.08	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
82	20241017	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	50	2	0.85	1017109160	172210	9.65	5850	5990	5810	7640	4120	5880	5906.25	2.45	13038	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	993	-5.72	0.80	12	1.03	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
83	20241017	141050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	30	2	0.51	882055740	149489	8.38	5850	5990	5810	7640	4120	5880	5900.50	2.45	10787	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	990	-5.70	0.80	12	0.89	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
84	20241017	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	70	2	1.19	818261220	138741	7.77	5850	5990	5810	7640	4120	5880	5897.79	2.45	13023	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	996	-5.74	0.80	12	0.83	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
85	20241017	121051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	100	2	1.70	579954140	98476	5.52	5850	5980	5810	7640	4120	5880	5889.31	2.45	1286	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	1001	-5.77	0.80	12	0.59	-1036.00	7433.00	11500	20240819	-48.00	4700	20240719	27.23	11500	-48.00	20240819	4700	27.23	20240719	11500	-48.00	20240819	4700	27.23	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
86	20241017	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	60	2	1.02	473465780	80586	4.52	5850	5940	5810	7640	4120	5880	5875.27	2.45	748	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	995	-5.73	0.80	12	0.48	-1036.00	7433.00	11500	20240819	-48.35	4700	20240719	26.38	11500	-48.35	20240819	4700	26.38	20240719	11500	-48.35	20240819	4700	26.38	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
87	20241017	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-10	5	-0.17	357169070	60904	3.41	5850	5930	5810	7640	4120	5880	5864.41	2.45	-942	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	983	-5.67	0.79	12	0.36	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
88	20241017	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-20	5	-0.34	156301420	26747	1.50	5850	5900	5810	7640	4120	5880	5843.41	2.45	7968	6900	6390	6070	5560	5240	6645	5815	84	1760	500	3640	10	1	16743200	981	-5.66	0.79	12	0.16	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	11500	-49.04	20240819	4700	24.68	20240719	11500	-49.04	20240819	4700	24.68	20240719	2.00	N	253840	500	83 억	409518	N	N	N	N
89	20241016	161034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5880	110	2	1.91	11033625220	1770480	2594.38	5750	6580	5750	7500	4040	5770	6232.05	3.57	-161592	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	985	-5.68	0.79	12	10.57	-1036.00	7433.00	11500	20240819	-48.87	4700	20240719	25.11	11500	-48.87	20240819	4700	25.11	20240719	11500	-48.87	20240819	4700	25.11	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
90	20241016	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	70	2	1.21	10846580740	1738683	2547.78	5750	6580	5750	7500	4040	5770	6238.39	3.57	-156762	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	978	-5.64	0.79	12	10.38	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
91	20241016	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	140	2	2.43	10519699760	1682961	2466.13	5750	6580	5750	7500	4040	5770	6250.71	3.57	-154613	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	990	-5.70	0.80	12	10.05	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
92	20241016	131037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	140	2	2.43	10287444940	1643572	2408.41	5750	6580	5750	7500	4040	5770	6259.20	3.57	-141672	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	990	-5.70	0.80	12	9.82	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
93	20241016	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	210	2	3.64	10065631360	1606184	2353.62	5750	6580	5750	7500	4040	5770	6266.80	3.57	-129058	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	1001	-5.77	0.80	12	9.59	-1036.00	7433.00	11500	20240819	-48.00	4700	20240719	27.23	11500	-48.00	20240819	4700	27.23	20240719	11500	-48.00	20240819	4700	27.23	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
94	20241016	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	160	2	2.77	9743735090	1552046	2274.29	5750	6580	5750	7500	4040	5770	6277.99	3.57	-116013	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	993	-5.72	0.80	12	9.27	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
95	20241016	101035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6060	290	2	5.03	9013853300	1430724	2096.51	5750	6580	5750	7500	4040	5770	6300.21	3.57	-116596	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	1015	-5.85	0.82	12	8.55	-1036.00	7433.00	11500	20240819	-47.30	4700	20240719	28.94	11500	-47.30	20240819	4700	28.94	20240719	11500	-47.30	20240819	4700	28.94	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
96	20241016	091038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6070	300	2	5.20	241768500	40412	59.22	5750	6070	5750	7500	4040	5770	5982.61	3.57	9202	5896	5832	5746	5682	5596	5865	5715	84	1730	500	3570	10	1	16743200	1016	-5.86	0.82	12	0.24	-1036.00	7433.00	11500	20240819	-47.22	4700	20240719	29.15	11500	-47.22	20240819	4700	29.15	20240719	11500	-47.22	20240819	4700	29.15	20240719	2.01	N	253840	500	83 억	597207	N	N	N	N
97	20241015	161030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5770	20	2	0.35	388766120	67843	112.60	5760	5810	5660	7470	4030	5750	5730.17	3.56	1262	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	966	-5.57	0.78	12	0.41	-1036.00	7433.00	11500	20240819	-49.83	4700	20240719	22.77	11500	-49.83	20240819	4700	22.77	20240719	11500	-49.83	20240819	4700	22.77	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
98	20241015	151039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	50	2	0.87	378569200	66078	109.67	5760	5810	5660	7470	4030	5750	5729.13	3.56	1219	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	971	-5.60	0.78	12	0.39	-1036.00	7433.00	11500	20240819	-49.57	4700	20240719	23.40	11500	-49.57	20240819	4700	23.40	20240719	11500	-49.57	20240819	4700	23.40	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
99	20241015	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-30	5	-0.52	298193120	52133	86.52	5760	5810	5660	7470	4030	5750	5719.85	3.56	-1899	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	958	-5.52	0.77	12	0.31	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
100	20241015	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	-50	5	-0.87	247350830	43209	71.71	5760	5810	5660	7470	4030	5750	5724.52	3.56	-4868	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	954	-5.50	0.77	12	0.26	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	11500	-50.43	20240819	4700	21.28	20240719	11500	-50.43	20240819	4700	21.28	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
101	20241015	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	-90	5	-1.57	217745720	38005	63.08	5760	5810	5660	7470	4030	5750	5729.40	3.56	-6591	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	948	-5.46	0.76	12	0.23	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	11500	-50.78	20240819	4700	20.43	20240719	11500	-50.78	20240819	4700	20.43	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
102	20241015	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5730	-20	5	-0.35	171158900	29820	49.49	5760	5810	5670	7470	4030	5750	5739.74	3.56	-7042	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	959	-5.53	0.77	12	0.18	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	11500	-50.17	20240819	4700	21.91	20240719	11500	-50.17	20240819	4700	21.91	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
103	20241015	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	-40	5	-0.70	106417600	18506	30.71	5760	5810	5680	7470	4030	5750	5750.44	3.56	-3460	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	956	-5.51	0.77	12	0.11	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
104	20241015	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	0	3	0.00	27770090	4825	8.01	5760	5780	5750	7470	4030	5750	5755.46	3.56	9	5830	5790	5710	5670	5590	5810	5690	84	1720	500	3560	10	1	16743200	963	-5.55	0.77	12	0.03	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	11500	-50.00	20240819	4700	22.34	20240719	11500	-50.00	20240819	4700	22.34	20240719	2.03	N	253840	500	83 억	595926	N	N	N	N
105	20241014	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	40	2	0.70	339381160	59632	79.32	5710	5750	5630	7420	4000	5710	5691.26	3.42	21759	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	963	-5.55	0.77	12	0.36	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	11500	-50.00	20240819	4700	22.34	20240719	11500	-50.00	20240819	4700	22.34	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
106	20241014	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5730	20	2	0.35	318733540	56040	74.54	5710	5750	5630	7420	4000	5710	5687.61	3.42	22078	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	959	-5.53	0.77	12	0.33	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	11500	-50.17	20240819	4700	21.91	20240719	11500	-50.17	20240819	4700	21.91	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
107	20241014	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	0	3	0.00	246024070	43330	57.63	5710	5750	5630	7420	4000	5710	5677.92	3.42	11727	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	956	-5.51	0.77	12	0.26	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
108	20241014	131020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	-40	5	-0.70	202633000	35714	47.50	5710	5750	5630	7420	4000	5710	5673.77	3.42	6634	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	949	-5.47	0.76	12	0.21	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	11500	-50.70	20240819	4700	20.64	20240719	11500	-50.70	20240819	4700	20.64	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
109	20241014	121012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	-30	5	-0.53	179189790	31583	42.01	5710	5750	5630	7420	4000	5710	5673.62	3.42	7362	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	951	-5.48	0.76	12	0.19	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	11500	-50.61	20240819	4700	20.85	20240719	11500	-50.61	20240819	4700	20.85	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
110	20241014	111012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	-30	5	-0.53	164127190	28927	38.48	5710	5750	5630	7420	4000	5710	5673.84	3.42	7345	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	951	-5.48	0.76	12	0.17	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	11500	-50.61	20240819	4700	20.85	20240719	11500	-50.61	20240819	4700	20.85	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
111	20241014	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	-20	5	-0.35	120421500	21224	28.23	5710	5750	5630	7420	4000	5710	5673.84	3.42	6706	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	953	-5.49	0.77	12	0.13	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	11500	-50.52	20240819	4700	21.06	20240719	11500	-50.52	20240819	4700	21.06	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
112	20241014	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	10	2	0.18	20154660	3534	4.70	5710	5750	5680	7420	4000	5710	5703.07	3.42	-1641	6016	5862	5786	5632	5556	5825	5595	84	1710	500	3540	10	1	16743200	958	-5.52	0.77	12	0.02	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	11500	-50.26	20240819	4700	21.70	20240719	11500	-50.26	20240819	4700	21.70	20240719	1.96	N	253840	500	83 억	572604	N	N	N	N
113	20241011	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	-130	5	-2.23	425102750	73684	139.27	5810	5940	5710	7590	4090	5840	5769.26	3.45	-5229	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	956	-5.51	0.77	12	0.44	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
114	20241011	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5740	-100	5	-1.71	360011390	62319	117.79	5810	5940	5710	7590	4090	5840	5776.88	3.45	-6552	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	961	-5.54	0.77	12	0.37	-1036.00	7433.00	11500	20240819	-50.09	4700	20240719	22.13	11500	-50.09	20240819	4700	22.13	20240719	11500	-50.09	20240819	4700	22.13	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
115	20241011	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5730	-110	5	-1.88	299565460	51767	97.85	5810	5940	5720	7590	4090	5840	5786.77	3.45	-4097	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	959	-5.53	0.77	12	0.31	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	11500	-50.17	20240819	4700	21.91	20240719	11500	-50.17	20240819	4700	21.91	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
116	20241011	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	-90	5	-1.54	220539430	37989	71.80	5810	5940	5730	7590	4090	5840	5805.32	3.45	-2645	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	963	-5.55	0.77	12	0.23	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	11500	-50.00	20240819	4700	22.34	20240719	11500	-50.00	20240819	4700	22.34	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
117	20241011	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5790	-50	5	-0.86	160730540	27595	52.16	5810	5940	5760	7590	4090	5840	5824.61	3.45	-3284	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	969	-5.59	0.78	12	0.16	-1036.00	7433.00	11500	20240819	-49.65	4700	20240719	23.19	11500	-49.65	20240819	4700	23.19	20240719	11500	-49.65	20240819	4700	23.19	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
118	20241011	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5830	-10	5	-0.17	85143610	14551	27.50	5810	5940	5810	7590	4090	5840	5851.42	3.45	269	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	976	-5.63	0.78	12	0.09	-1036.00	7433.00	11500	20240819	-49.30	4700	20240719	24.04	11500	-49.30	20240819	4700	24.04	20240719	11500	-49.30	20240819	4700	24.04	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
119	20241011	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	10	2	0.17	55596790	9488	17.93	5810	5940	5810	7590	4090	5840	5859.76	3.45	74	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	979	-5.65	0.79	12	0.06	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
120	20241011	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	100	2	1.71	24251100	4128	7.80	5810	5940	5810	7590	4090	5840	5875.04	3.45	619	5993	5916	5863	5786	5733	5890	5760	84	1750	500	3620	10	1	16743200	995	-5.73	0.80	12	0.02	-1036.00	7433.00	11500	20240819	-48.35	4700	20240719	26.38	11500	-48.35	20240819	4700	26.38	20240719	11500	-48.35	20240819	4700	26.38	20240719	1.97	N	253840	500	83 억	577394	N	N	N	N
121	20241010	161034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-30	5	-0.51	305978630	52320	61.73	5870	5940	5810	7630	4110	5870	5848.22	3.48	-4988	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	978	-5.64	0.79	12	0.31	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
122	20241010	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-30	5	-0.51	298568040	51050	60.23	5870	5940	5810	7630	4110	5870	5848.54	3.48	-4944	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	978	-5.64	0.79	12	0.30	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
123	20241010	141044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-20	5	-0.34	240486910	41101	48.49	5870	5940	5810	7630	4110	5870	5851.12	3.48	-7919	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	979	-5.65	0.79	12	0.25	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
124	20241010	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-30	5	-0.51	212208150	36249	42.77	5870	5940	5820	7630	4110	5870	5854.18	3.48	-5767	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	978	-5.64	0.79	12	0.22	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
125	20241010	121042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-30	5	-0.51	182393460	31146	36.75	5870	5940	5820	7630	4110	5870	5856.08	3.48	-3417	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	978	-5.64	0.79	12	0.19	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
126	20241010	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	-50	5	-0.85	167372490	28570	33.71	5870	5940	5820	7630	4110	5870	5858.33	3.48	-3481	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	974	-5.62	0.78	12	0.17	-1036.00	7433.00	11500	20240819	-49.39	4700	20240719	23.83	11500	-49.39	20240819	4700	23.83	20240719	11500	-49.39	20240819	4700	23.83	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
127	20241010	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-30	5	-0.51	109308590	18617	21.97	5870	5940	5830	7630	4110	5870	5871.44	3.48	-656	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	978	-5.64	0.79	12	0.11	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	11500	-49.22	20240819	4700	24.26	20240719	11500	-49.22	20240819	4700	24.26	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
128	20241010	091043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	40	2	0.68	20558850	3494	4.12	5870	5940	5870	7630	4110	5870	5884.04	3.48	1434	6096	5982	5926	5812	5756	5955	5785	84	1760	500	3630	10	1	16743200	990	-5.70	0.80	12	0.02	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	1.97	N	253840	500	83 억	582304	N	N	N	N
129	20241008	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-60	5	-1.01	493939170	83049	163.05	5930	6040	5870	7700	4160	5930	5947.84	3.61	-21960	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	983	-5.67	0.79	12	0.50	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
130	20241008	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5890	-40	5	-0.67	472133110	79336	155.76	5930	6040	5880	7700	4160	5930	5951.09	3.61	-20686	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	986	-5.69	0.79	12	0.47	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	11500	-48.78	20240819	4700	25.32	20240719	11500	-48.78	20240819	4700	25.32	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
131	20241008	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	20	2	0.34	395932930	66437	130.43	5930	6040	5910	7700	4160	5930	5959.57	3.61	-14983	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	996	-5.74	0.80	12	0.40	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
132	20241008	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	-10	5	-0.17	376569330	63171	124.02	5930	6040	5910	7700	4160	5930	5961.16	3.61	-13284	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	991	-5.71	0.80	12	0.38	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
133	20241008	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5960	30	2	0.51	342198140	57368	112.63	5930	6040	5920	7700	4160	5930	5965.03	3.61	-10507	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	998	-5.75	0.80	12	0.34	-1036.00	7433.00	11500	20240819	-48.17	4700	20240719	26.81	11500	-48.17	20240819	4700	26.81	20240719	11500	-48.17	20240819	4700	26.81	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
134	20241008	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5960	30	2	0.51	198838440	33336	65.45	5930	6040	5920	7700	4160	5930	5964.79	3.61	3104	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	998	-5.75	0.80	12	0.20	-1036.00	7433.00	11500	20240819	-48.17	4700	20240719	26.81	11500	-48.17	20240819	4700	26.81	20240719	11500	-48.17	20240819	4700	26.81	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
135	20241008	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	20	2	0.34	151729820	25432	49.93	5930	6040	5920	7700	4160	5930	5966.25	3.61	4353	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	996	-5.74	0.80	12	0.15	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
136	20241008	091037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	60	2	1.01	32398470	5425	10.65	5930	6040	5920	7700	4160	5930	5972.91	3.61	-30	6036	5982	5916	5862	5796	6010	5890	84	1770	500	3670	10	1	16743200	1003	-5.78	0.81	12	0.03	-1036.00	7433.00	11500	20240819	-47.91	4700	20240719	27.45	11500	-47.91	20240819	4700	27.45	20240719	11500	-47.91	20240819	4700	27.45	20240719	2.00	N	253840	500	83 억	603913	N	N	N	N
137	20241007	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	60	2	1.02	297850770	50459	66.97	5850	5970	5850	7630	4110	5870	5902.92	3.55	9086	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	993	-5.72	0.80	12	0.30	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
138	20241007	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	40	2	0.68	281598150	47712	63.32	5850	5970	5850	7630	4110	5870	5902.04	3.55	9371	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	990	-5.70	0.80	12	0.28	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
139	20241007	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	30	2	0.51	233670760	39587	52.54	5850	5970	5850	7630	4110	5870	5902.71	3.55	8631	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	988	-5.69	0.79	12	0.24	-1036.00	7433.00	11500	20240819	-48.70	4700	20240719	25.53	11500	-48.70	20240819	4700	25.53	20240719	11500	-48.70	20240819	4700	25.53	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
140	20241007	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5890	20	2	0.34	177172660	29988	39.80	5850	5970	5850	7630	4110	5870	5908.12	3.55	4175	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	986	-5.69	0.79	12	0.18	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	11500	-48.78	20240819	4700	25.32	20240719	11500	-48.78	20240819	4700	25.32	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
141	20241007	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	70	2	1.19	148770910	25172	33.41	5850	5970	5850	7630	4110	5870	5910.17	3.55	3053	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	995	-5.73	0.80	12	0.15	-1036.00	7433.00	11500	20240819	-48.35	4700	20240719	26.38	11500	-48.35	20240819	4700	26.38	20240719	11500	-48.35	20240819	4700	26.38	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
142	20241007	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	40	2	0.68	142242290	24067	31.94	5850	5970	5850	7630	4110	5870	5910.26	3.55	3296	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	990	-5.70	0.80	12	0.14	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	11500	-48.61	20240819	4700	25.74	20240719	11500	-48.61	20240819	4700	25.74	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
143	20241007	100941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	50	2	0.85	100559720	17036	22.61	5850	5970	5850	7630	4110	5870	5902.78	3.55	1897	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	991	-5.71	0.80	12	0.10	-1036.00	7433.00	11500	20240819	-48.52	4700	20240719	25.96	11500	-48.52	20240819	4700	25.96	20240719	11500	-48.52	20240819	4700	25.96	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
144	20241007	091019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	80	2	1.36	56448890	9587	12.72	5850	5970	5850	7630	4110	5870	5888.07	3.55	2490	6143	6006	5873	5736	5603	6075	5805	84	1760	500	3630	10	1	16743200	996	-5.74	0.80	12	0.06	-1036.00	7433.00	11500	20240819	-48.26	4700	20240719	26.60	11500	-48.26	20240819	4700	26.60	20240719	11500	-48.26	20240819	4700	26.60	20240719	1.87	N	253840	500	83 억	594337	N	N	N	N
145	20241004	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	70	2	1.21	434992030	73546	49.00	5760	6010	5740	7540	4060	5800	5915.03	3.42	22154	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	983	-5.67	0.79	12	0.44	-1036.00	7433.00	11500	20240819	-48.96	4700	20240719	24.89	11500	-48.96	20240819	4700	24.89	20240719	11500	-48.96	20240819	4700	24.89	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
146	20241004	150929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	50	2	0.86	414937240	70130	46.72	5760	6010	5740	7540	4060	5800	5916.69	3.42	21641	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	979	-5.65	0.79	12	0.42	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
147	20241004	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5880	80	2	1.38	385300290	65078	43.36	5760	6010	5740	7540	4060	5800	5920.59	3.42	20124	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	985	-5.68	0.79	12	0.39	-1036.00	7433.00	11500	20240819	-48.87	4700	20240719	25.11	11500	-48.87	20240819	4700	25.11	20240719	11500	-48.87	20240819	4700	25.11	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
148	20241004	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5890	90	2	1.55	367375600	62038	41.33	5760	6010	5740	7540	4060	5800	5921.79	3.42	20190	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	986	-5.69	0.79	12	0.37	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	11500	-48.78	20240819	4700	25.32	20240719	11500	-48.78	20240819	4700	25.32	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
149	20241004	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	130	2	2.24	342960340	57911	38.58	5760	6010	5740	7540	4060	5800	5922.20	3.42	20225	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	993	-5.72	0.80	12	0.35	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	11500	-48.43	20240819	4700	26.17	20240719	11500	-48.43	20240819	4700	26.17	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
150	20241004	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	140	2	2.41	298626530	50443	33.61	5760	6010	5740	7540	4060	5800	5920.08	3.42	16204	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	995	-5.73	0.80	12	0.30	-1036.00	7433.00	11500	20240819	-48.35	4700	20240719	26.38	11500	-48.35	20240819	4700	26.38	20240719	11500	-48.35	20240819	4700	26.38	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
151	20241004	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5970	170	2	2.93	207224960	35098	23.38	5760	6010	5740	7540	4060	5800	5904.18	3.42	13555	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	1000	-5.76	0.80	12	0.21	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	11500	-48.09	20240819	4700	27.02	20240719	11500	-48.09	20240819	4700	27.02	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
152	20241004	090922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	20	2	0.34	10503620	1821	1.21	5760	5850	5740	7540	4060	5800	5768.03	3.42	184	6073	5936	5813	5676	5553	5875	5615	84	1740	500	3590	10	1	16743200	974	-5.62	0.78	12	0.01	-1036.00	7433.00	11500	20240819	-49.39	4700	20240719	23.83	11500	-49.39	20240819	4700	23.83	20240719	11500	-49.39	20240819	4700	23.83	20240719	1.84	N	253840	500	83 억	572686	N	N	N	N
153	20241002	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	-190	5	-3.17	859210320	148534	53.57	5900	5950	5690	7780	4200	5990	5784.55	3.68	-44894	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	971	-5.60	0.78	12	0.89	-1036.00	7433.00	11500	20240819	-49.57	4700	20240719	23.40	11500	-49.57	20240819	4700	23.40	20240719	11500	-49.57	20240819	4700	23.40	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
154	20241002	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	-190	5	-3.17	812134080	140405	50.64	5900	5950	5690	7780	4200	5990	5784.22	3.68	-41530	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	971	-5.60	0.78	12	0.84	-1036.00	7433.00	11500	20240819	-49.57	4700	20240719	23.40	11500	-49.57	20240819	4700	23.40	20240719	11500	-49.57	20240819	4700	23.40	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
155	20241002	140926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	-180	5	-3.01	630817710	109148	39.36	5900	5950	5690	7780	4200	5990	5779.47	3.68	-27786	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	973	-5.61	0.78	12	0.65	-1036.00	7433.00	11500	20240819	-49.48	4700	20240719	23.62	11500	-49.48	20240819	4700	23.62	20240719	11500	-49.48	20240819	4700	23.62	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
156	20241002	130916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5830	-160	5	-2.67	568730930	98469	35.51	5900	5950	5690	7780	4200	5990	5775.74	3.68	-26672	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	976	-5.63	0.78	12	0.59	-1036.00	7433.00	11500	20240819	-49.30	4700	20240719	24.04	11500	-49.30	20240819	4700	24.04	20240719	11500	-49.30	20240819	4700	24.04	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
157	20241002	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	-170	5	-2.84	529252890	91682	33.07	5900	5950	5690	7780	4200	5990	5772.70	3.68	-25303	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	974	-5.62	0.78	12	0.55	-1036.00	7433.00	11500	20240819	-49.39	4700	20240719	23.83	11500	-49.39	20240819	4700	23.83	20240719	11500	-49.39	20240819	4700	23.83	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
158	20241002	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5830	-160	5	-2.67	462015320	80129	28.90	5900	5950	5690	7780	4200	5990	5765.89	3.68	-25877	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	976	-5.63	0.78	12	0.48	-1036.00	7433.00	11500	20240819	-49.30	4700	20240719	24.04	11500	-49.30	20240819	4700	24.04	20240719	11500	-49.30	20240819	4700	24.04	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
159	20241002	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5780	-210	5	-3.51	400012080	69409	25.03	5900	5950	5690	7780	4200	5990	5763.12	3.68	-26529	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	968	-5.58	0.78	12	0.41	-1036.00	7433.00	11500	20240819	-49.74	4700	20240719	22.98	11500	-49.74	20240819	4700	22.98	20240719	11500	-49.74	20240819	4700	22.98	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N
160	20241002	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-140	5	-2.34	62808980	10724	3.87	5900	5950	5800	7780	4200	5990	5856.86	3.68	300	6403	6196	6023	5816	5643	6110	5730	84	1790	500	3710	10	1	16743200	979	-5.65	0.79	12	0.06	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	11500	-49.13	20240819	4700	24.47	20240719	11500	-49.13	20240819	4700	24.47	20240719	1.83	N	253840	500	83 억	616780	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History