KissMeData/347000/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 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	161305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-15	5	-0.61	49555020	20343	107.20	2445	2470	2415	3200	1730	2465	2435.73	0.69	-4414	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	809	-72.06	2.09	12	0.06	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
3	20241031	151327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-5	5	-0.20	40473530	16638	87.67	2445	2465	2415	3200	1730	2465	2432.60	0.69	-3232	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	812	-72.35	2.10	12	0.05	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
4	20241031	141323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-35	5	-1.42	31154350	12817	67.54	2445	2450	2415	3200	1730	2465	2430.71	0.69	-2612	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	802	-71.47	2.08	12	0.04	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
5	20241031	131325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-25	5	-1.01	29213815	12019	63.33	2445	2450	2415	3200	1730	2465	2430.64	0.69	-2475	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	805	-71.76	2.08	12	0.04	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
6	20241031	121321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-25	5	-1.01	23279485	9579	50.48	2445	2450	2415	3200	1730	2465	2430.26	0.69	-3025	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	805	-71.76	2.08	12	0.03	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
7	20241031	111321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-35	5	-1.42	18099225	7448	39.25	2445	2450	2415	3200	1730	2465	2430.08	0.69	-2602	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	802	-71.47	2.08	12	0.02	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
8	20241031	101323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-30	5	-1.22	9603005	3949	20.81	2445	2450	2415	3200	1730	2465	2431.76	0.69	-1030	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	804	-71.62	2.08	12	0.01	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
9	20241031	091321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-40	5	-1.62	6125525	2517	13.26	2445	2450	2415	3200	1730	2465	2433.66	0.69	-343	2521	2492	2461	2432	2401	2507	2447	169	735	500	1520	5	1	33004976	800	-71.32	2.07	12	0.01	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.36	N	347000	500	168 억	227207	N	N	N	N
10	20241030	161317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	15	2	0.61	45229025	18474	97.75	2450	2490	2430	3185	1715	2450	2448.47	0.70	-2932	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	814	-72.50	2.11	12	0.06	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
11	20241030	151349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	0	3	0.00	42497565	17359	91.85	2450	2490	2430	3185	1715	2450	2448.16	0.70	-2933	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	809	-72.06	2.09	12	0.05	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
12	20241030	141323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	5	2	0.20	34554960	14114	74.68	2450	2490	2430	3185	1715	2450	2448.28	0.70	-3280	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	810	-72.21	2.10	12	0.04	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
13	20241030	131330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	10	2	0.41	32027315	13084	69.23	2450	2490	2430	3185	1715	2450	2447.82	0.70	-2419	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	812	-72.35	2.10	12	0.04	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
14	20241030	121348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	23617705	9648	51.05	2450	2490	2430	3185	1715	2450	2447.94	0.70	-1140	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	804	-71.62	2.08	12	0.03	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
15	20241030	111326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	0	3	0.00	19029570	7762	41.07	2450	2490	2435	3185	1715	2450	2451.63	0.70	-1031	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	809	-72.06	2.09	12	0.02	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
16	20241030	101316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	15	2	0.61	9622655	3913	20.70	2450	2490	2440	3185	1715	2450	2459.15	0.70	-1014	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	814	-72.50	2.11	12	0.01	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
17	20241030	091325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	0	3	0.00	1327220	543	2.87	2450	2450	2440	3185	1715	2450	2444.24	0.70	-12	2493	2471	2438	2416	2383	2482	2427	169	735	500	1510	5	1	33004976	809	-72.06	2.09	12	0.00	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.33	N	347000	500	168 억	230139	N	N	N	N
18	20241029	161233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-5	5	-0.20	45908410	18898	56.88	2430	2460	2405	3190	1720	2455	2429.27	0.71	-4177	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	809	-72.06	2.09	12	0.06	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
19	20241029	151254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-15	5	-0.61	43938750	18094	54.46	2430	2460	2405	3190	1720	2455	2428.36	0.71	-4162	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	805	-71.76	2.08	12	0.05	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
20	20241029	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-10	5	-0.41	39645820	16325	49.14	2430	2460	2405	3190	1720	2455	2428.53	0.71	-4860	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	807	-71.91	2.09	12	0.05	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
21	20241029	131244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-15	5	-0.61	37738830	15543	46.78	2430	2460	2405	3190	1720	2455	2428.03	0.71	-4361	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	805	-71.76	2.08	12	0.05	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
22	20241029	121244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-15	5	-0.61	34011545	14019	42.20	2430	2460	2405	3190	1720	2455	2426.10	0.71	-3791	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	805	-71.76	2.08	12	0.04	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
23	20241029	111305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-25	5	-1.02	32676430	13471	40.55	2430	2460	2405	3190	1720	2455	2425.69	0.71	-3777	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	802	-71.47	2.08	12	0.04	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
24	20241029	101240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-50	5	-2.04	28102965	11584	34.87	2430	2460	2405	3190	1720	2455	2426.02	0.71	-3434	2498	2476	2448	2426	2398	2480	2430	169	735	500	1520	5	1	33004976	794	-70.74	2.05	12	0.04	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.30	N	347000	500	168 억	234238	N	N	N	N
25	20241028	161229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	81195490	33192	65.31	2455	2470	2420	3175	1715	2445	2446.24	0.69	6386	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	810	-72.21	2.10	12	0.10	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
26	20241028	151239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	72691590	29717	58.47	2455	2470	2420	3175	1715	2445	2446.13	0.69	4528	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	805	-71.76	2.08	12	0.09	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
27	20241028	141241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	62368460	25500	50.17	2455	2470	2420	3175	1715	2445	2445.82	0.69	2507	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	810	-72.21	2.10	12	0.08	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
28	20241028	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	55440820	22681	44.63	2455	2470	2420	3175	1715	2445	2444.37	0.69	1425	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	810	-72.21	2.10	12	0.07	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
29	20241028	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	45196710	18508	36.42	2455	2465	2420	3175	1715	2445	2442.00	0.69	80	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	805	-71.76	2.08	12	0.06	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
30	20241028	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	5	2	0.20	20023675	8173	16.08	2455	2465	2440	3175	1715	2445	2450.00	0.69	1084	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	809	-72.06	2.09	12	0.02	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
31	20241028	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	14881825	6076	11.95	2455	2465	2440	3175	1715	2445	2449.30	0.69	628	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	810	-72.21	2.10	12	0.02	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
32	20241028	091231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	5	2	0.20	1460160	596	1.17	2455	2455	2445	3175	1715	2445	2450.19	0.69	-345	2488	2466	2433	2411	2378	2477	2422	169	730	500	1510	5	1	33004976	809	-72.06	2.09	12	0.00	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.31	N	347000	500	168 억	227929	N	N	N	N
33	20241025	161231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-10	5	-0.41	123007850	50813	102.21	2440	2455	2400	3190	1720	2455	2420.79	0.72	-10882	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	807	-71.91	2.09	12	0.15	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
34	20241025	151238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-35	5	-1.43	116633990	48199	96.95	2440	2455	2400	3190	1720	2455	2419.84	0.72	-10250	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	799	-71.18	2.07	12	0.15	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
35	20241025	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-50	5	-2.04	108866785	44973	90.46	2440	2455	2400	3190	1720	2455	2420.71	0.72	-8948	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	794	-70.74	2.05	12	0.14	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
36	20241025	131235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-35	5	-1.43	97004195	40049	80.56	2440	2455	2400	3190	1720	2455	2422.14	0.72	-8726	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	799	-71.18	2.07	12	0.12	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
37	20241025	121238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-35	5	-1.43	92942100	38367	77.18	2440	2455	2400	3190	1720	2455	2422.45	0.72	-8620	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	799	-71.18	2.07	12	0.12	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
38	20241025	111233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-50	5	-2.04	86149645	35545	71.50	2440	2455	2400	3190	1720	2455	2423.68	0.72	-8685	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	794	-70.74	2.05	12	0.11	-34.00	1171.00	4275	20240130	-43.74	1966	20240806	22.33	4275	-43.74	20240130	1966	22.33	20240806	4275	-43.74	20240130	1966	22.33	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
39	20241025	101233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-35	5	-1.43	75075555	30955	62.27	2440	2455	2405	3190	1720	2455	2425.31	0.72	-7319	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	799	-71.18	2.07	12	0.09	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
40	20241025	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-30	5	-1.22	10607970	4341	8.73	2440	2455	2425	3190	1720	2455	2443.67	0.72	-3822	2508	2481	2438	2411	2368	2495	2425	169	735	500	1520	5	1	33004976	800	-71.32	2.07	12	0.01	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.33	N	347000	500	168 억	238811	N	N	N	N
41	20241024	161210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	-20	5	-0.81	120135990	49710	89.17	2435	2465	2395	3215	1735	2475	2416.74	0.75	-8133	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	810	-72.21	2.10	12	0.15	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
42	20241024	151222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-80	5	-3.23	110244395	45670	81.93	2435	2465	2395	3215	1735	2475	2413.93	0.75	-7655	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	790	-70.44	2.05	12	0.14	-34.00	1171.00	4275	20240130	-43.98	1966	20240806	21.82	4275	-43.98	20240130	1966	21.82	20240806	4275	-43.98	20240130	1966	21.82	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
43	20241024	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-65	5	-2.63	70424565	29109	52.22	2435	2465	2400	3215	1735	2475	2419.34	0.75	-3546	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	795	-70.88	2.06	12	0.09	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
44	20241024	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-65	5	-2.63	60174575	24884	44.64	2435	2465	2400	3215	1735	2475	2418.20	0.75	-2849	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	795	-70.88	2.06	12	0.08	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
45	20241024	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-45	5	-1.82	54482045	22530	40.42	2435	2465	2400	3215	1735	2475	2418.20	0.75	-2717	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	802	-71.47	2.08	12	0.07	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
46	20241024	111213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-55	5	-2.22	46318180	19160	34.37	2435	2465	2400	3215	1735	2475	2417.44	0.75	-1878	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	799	-71.18	2.07	12	0.06	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
47	20241024	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-50	5	-2.02	41808935	17299	31.03	2435	2465	2400	3215	1735	2475	2416.84	0.75	-1447	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	800	-71.32	2.07	12	0.05	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
48	20241024	091248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-55	5	-2.22	14290890	5892	10.57	2435	2435	2420	3215	1735	2475	2425.47	0.75	-477	2571	2522	2481	2432	2391	2502	2412	169	740	500	1530	5	1	33004976	799	-71.18	2.07	12	0.02	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.31	N	347000	500	168 억	246915	N	N	N	N
49	20241023	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-55	5	-2.17	129748180	52512	86.91	2510	2530	2440	3285	1775	2530	2470.83	0.78	-9943	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	817	-72.79	2.11	12	0.16	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
50	20241023	151242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-70	5	-2.77	115352695	46655	77.22	2510	2530	2445	3285	1775	2530	2472.46	0.78	-10062	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	812	-72.35	2.10	12	0.14	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
51	20241023	141248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-65	5	-2.57	92721835	37494	62.05	2510	2530	2445	3285	1775	2530	2472.98	0.78	-10083	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	814	-72.50	2.11	12	0.11	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
52	20241023	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-70	5	-2.77	86886520	35126	58.13	2510	2530	2445	3285	1775	2530	2473.57	0.78	-8359	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	812	-72.35	2.10	12	0.11	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
53	20241023	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-65	5	-2.57	65706685	26503	43.86	2510	2530	2460	3285	1775	2530	2479.22	0.78	-6202	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	814	-72.50	2.11	12	0.08	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
54	20241023	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-60	5	-2.37	57459240	23152	38.32	2510	2530	2460	3285	1775	2530	2481.83	0.78	-5271	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	815	-72.65	2.11	12	0.07	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
55	20241023	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-50	5	-1.98	45748815	18414	30.48	2510	2530	2470	3285	1775	2530	2484.46	0.78	-3487	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	819	-72.94	2.12	12	0.06	-34.00	1171.00	4275	20240130	-41.99	1966	20240806	26.14	4275	-41.99	20240130	1966	26.14	20240806	4275	-41.99	20240130	1966	26.14	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
56	20241023	091222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-20	5	-0.79	2949240	1177	1.95	2510	2510	2505	3285	1775	2530	2505.73	0.78	-3	2573	2551	2508	2486	2443	2562	2497	169	755	500	1560	5	1	33004976	828	-73.82	2.14	12	0.00	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.29	N	347000	500	168 억	256772	N	N	N	N
57	20241022	161208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	45	2	1.81	150696370	60412	21.92	2480	2530	2465	3230	1740	2485	2494.48	0.75	9657	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	835	-74.41	2.16	12	0.18	-34.00	1171.00	4275	20240130	-40.82	1966	20240806	28.69	4275	-40.82	20240130	1966	28.69	20240806	4275	-40.82	20240130	1966	28.69	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
58	20241022	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-5	5	-0.20	140980685	56552	20.52	2480	2520	2465	3230	1740	2485	2492.94	0.75	9076	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	819	-72.94	2.12	12	0.17	-34.00	1171.00	4275	20240130	-41.99	1966	20240806	26.14	4275	-41.99	20240130	1966	26.14	20240806	4275	-41.99	20240130	1966	26.14	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
59	20241022	141223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	20	2	0.80	122405665	49104	17.82	2480	2520	2465	3230	1740	2485	2492.78	0.75	6589	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	827	-73.68	2.14	12	0.15	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
60	20241022	131223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	5	2	0.20	86271280	34635	12.57	2480	2515	2465	3230	1740	2485	2490.87	0.75	386	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	822	-73.24	2.13	12	0.10	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
61	20241022	121218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	25	2	1.01	83928700	33694	12.23	2480	2515	2465	3230	1740	2485	2490.91	0.75	458	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	828	-73.82	2.14	12	0.10	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
62	20241022	111214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-20	5	-0.80	55163820	22169	8.04	2480	2515	2465	3230	1740	2485	2488.33	0.75	-507	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	814	-72.50	2.11	12	0.07	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
63	20241022	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	10	2	0.40	44159235	17720	6.43	2480	2515	2475	3230	1740	2485	2492.06	0.75	-367	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	823	-73.38	2.13	12	0.05	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
64	20241022	091216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	30	2	1.21	11758130	4708	1.71	2480	2515	2480	3230	1740	2485	2497.48	0.75	164	2801	2642	2516	2357	2231	2722	2437	169	745	500	1540	5	1	33004976	830	-73.97	2.15	12	0.01	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.31	N	347000	500	168 억	246581	N	N	N	N
65	20241021	161202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	50	2	2.05	696232525	274729	361.20	2435	2675	2390	3165	1705	2435	2534.25	0.75	-3164	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	820	-73.09	2.12	12	0.83	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
66	20241021	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	65	2	2.67	679579500	268033	352.39	2435	2675	2390	3165	1705	2435	2535.43	0.75	-4315	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	825	-73.53	2.13	12	0.81	-34.00	1171.00	4275	20240130	-41.52	1966	20240806	27.16	4275	-41.52	20240130	1966	27.16	20240806	4275	-41.52	20240130	1966	27.16	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
67	20241021	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	75	2	3.08	656927785	258977	340.49	2435	2675	2390	3165	1705	2435	2536.63	0.75	-8358	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	828	-73.82	2.14	12	0.78	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
68	20241021	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	75	2	3.08	612068485	241057	316.93	2435	2675	2390	3165	1705	2435	2539.10	0.75	-14208	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	828	-73.82	2.14	12	0.73	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
69	20241021	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	50	2	2.05	41083715	16671	21.92	2435	2500	2390	3165	1705	2435	2464.38	0.75	-1092	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	820	-73.09	2.12	12	0.05	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
70	20241021	111203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	50	2	2.05	31158705	12654	16.64	2435	2500	2390	3165	1705	2435	2462.36	0.75	-1328	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	820	-73.09	2.12	12	0.04	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
71	20241021	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	35	2	1.44	14027480	5762	7.58	2435	2470	2390	3165	1705	2435	2434.48	0.75	-342	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	815	-72.65	2.11	12	0.02	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
72	20241021	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	7575430	3134	4.12	2435	2450	2390	3165	1705	2435	2417.18	0.75	-718	2615	2525	2460	2370	2305	2570	2415	169	730	500	1500	5	1	33004976	804	-71.62	2.08	12	0.01	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.30	N	347000	500	168 억	247664	N	N	N	N
73	20241018	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	20	2	0.83	185586390	75755	87.75	2395	2550	2395	3135	1695	2415	2449.86	0.77	-7635	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	804	-71.62	2.08	12	0.23	-34.00	1171.00	4275	20240130	-43.04	1966	20240806	23.86	4275	-43.04	20240130	1966	23.86	20240806	4275	-43.04	20240130	1966	23.86	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
74	20241018	151234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	35	2	1.45	162081040	66049	76.51	2395	2550	2395	3135	1695	2415	2453.95	0.77	-9940	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	809	-72.06	2.09	12	0.20	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
75	20241018	141237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	10	2	0.41	148119760	60330	69.88	2395	2550	2395	3135	1695	2415	2455.16	0.77	-10012	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	800	-71.32	2.07	12	0.18	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
76	20241018	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	30	2	1.24	137502395	55964	64.83	2395	2550	2395	3135	1695	2415	2456.98	0.77	-9967	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	807	-71.91	2.09	12	0.17	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
77	20241018	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	50	2	2.07	135060485	54971	63.68	2395	2550	2395	3135	1695	2415	2456.94	0.77	-9881	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	814	-72.50	2.11	12	0.17	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
78	20241018	111228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	45	2	1.86	128432100	52272	60.55	2395	2550	2395	3135	1695	2415	2457.00	0.77	-8739	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	812	-72.35	2.10	12	0.16	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
79	20241018	101213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	15	2	0.62	95228440	38752	44.89	2395	2550	2395	3135	1695	2415	2457.38	0.77	-3124	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	802	-71.47	2.08	12	0.12	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
80	20241018	091212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	35	2	1.45	20698030	8608	9.97	2395	2465	2395	3135	1695	2415	2404.51	0.77	1283	2588	2501	2433	2346	2278	2545	2390	169	720	500	1490	5	1	33004976	809	-72.06	2.09	12	0.03	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.30	N	347000	500	168 억	255271	N	N	N	N
81	20241017	161208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-100	5	-3.98	207538120	85246	250.89	2365	2520	2365	3265	1765	2515	2434.58	0.80	-8329	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	797	-71.03	2.06	12	0.26	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
82	20241017	151211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-70	5	-2.78	178641485	73289	215.70	2365	2520	2365	3265	1765	2515	2437.49	0.80	-9050	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	807	-71.91	2.09	12	0.22	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
83	20241017	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-70	5	-2.78	175285090	71916	211.65	2365	2520	2365	3265	1765	2515	2437.36	0.80	-8642	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	807	-71.91	2.09	12	0.22	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
84	20241017	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-75	5	-2.98	128595290	52773	155.32	2365	2520	2365	3265	1765	2515	2436.76	0.80	323	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	805	-71.76	2.08	12	0.16	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
85	20241017	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-75	5	-2.98	125985815	51704	152.17	2365	2520	2365	3265	1765	2515	2436.67	0.80	356	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	805	-71.76	2.08	12	0.16	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
86	20241017	111214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-90	5	-3.58	114446555	46953	138.19	2365	2520	2365	3265	1765	2515	2437.47	0.80	289	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	800	-71.32	2.07	12	0.14	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
87	20241017	101212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-70	5	-2.78	96459175	39563	116.44	2365	2520	2365	3265	1765	2515	2438.12	0.80	154	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	807	-71.91	2.09	12	0.12	-34.00	1171.00	4275	20240130	-42.81	1966	20240806	24.36	4275	-42.81	20240130	1966	24.36	20240806	4275	-42.81	20240130	1966	24.36	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
88	20241017	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-5	5	-0.20	57238805	23583	69.41	2365	2515	2365	3265	1765	2515	2427.12	0.80	1282	2568	2541	2523	2496	2478	2532	2487	169	750	500	1550	5	1	33004976	828	-73.82	2.14	12	0.07	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.35	N	347000	500	168 억	263600	N	N	N	N
89	20241016	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-45	5	-1.76	85446500	33939	34.38	2550	2550	2505	3325	1795	2560	2517.65	0.80	430	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	830	-73.97	2.15	12	0.10	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
90	20241016	151205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-35	5	-1.37	77689685	30857	31.26	2550	2550	2505	3325	1795	2560	2517.73	0.80	1954	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	833	-74.26	2.16	12	0.09	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
91	20241016	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-40	5	-1.56	73494425	29188	29.57	2550	2550	2505	3325	1795	2560	2517.97	0.80	2054	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	832	-74.12	2.15	12	0.09	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
92	20241016	131201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	-30	5	-1.17	63265225	25127	25.45	2550	2550	2505	3325	1795	2560	2517.82	0.80	2409	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	835	-74.41	2.16	12	0.08	-34.00	1171.00	4275	20240130	-40.82	1966	20240806	28.69	4275	-40.82	20240130	1966	28.69	20240806	4275	-40.82	20240130	1966	28.69	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
93	20241016	121201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-50	5	-1.95	56606010	22489	22.78	2550	2550	2505	3325	1795	2560	2517.05	0.80	3475	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	828	-73.82	2.14	12	0.07	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
94	20241016	111159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-45	5	-1.76	40252550	15971	16.18	2550	2550	2505	3325	1795	2560	2520.35	0.80	3540	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	830	-73.97	2.15	12	0.05	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
95	20241016	101158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-35	5	-1.37	29417820	11664	11.82	2550	2550	2505	3325	1795	2560	2522.10	0.80	2908	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	833	-74.26	2.16	12	0.04	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
96	20241016	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-45	5	-1.76	4079950	1617	1.64	2550	2550	2515	3325	1795	2560	2523.16	0.80	644	2623	2591	2548	2516	2473	2597	2522	169	765	500	1580	5	1	33004976	830	-73.97	2.15	12	0.00	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.36	N	347000	500	168 억	263170	N	N	N	N
97	20241015	161153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2560	65	2	2.61	250764000	98650	30.77	2560	2580	2505	3240	1750	2495	2541.95	0.76	14903	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	845	-75.29	2.19	12	0.30	-34.00	1171.00	4275	20240130	-40.12	1966	20240806	30.21	4275	-40.12	20240130	1966	30.21	20240806	4275	-40.12	20240130	1966	30.21	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
98	20241015	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2555	60	2	2.40	233488620	91891	28.66	2560	2580	2505	3240	1750	2495	2540.93	0.76	13116	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	843	-75.15	2.18	12	0.28	-34.00	1171.00	4275	20240130	-40.23	1966	20240806	29.96	4275	-40.23	20240130	1966	29.96	20240806	4275	-40.23	20240130	1966	29.96	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
99	20241015	141203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	55	2	2.20	183826775	72368	22.57	2560	2580	2505	3240	1750	2495	2540.17	0.76	12001	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	842	-75.00	2.18	12	0.22	-34.00	1171.00	4275	20240130	-40.35	1966	20240806	29.70	4275	-40.35	20240130	1966	29.70	20240806	4275	-40.35	20240130	1966	29.70	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
100	20241015	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	40	2	1.60	110258260	43568	13.59	2560	2560	2505	3240	1750	2495	2530.72	0.76	-2628	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	837	-74.56	2.16	12	0.13	-34.00	1171.00	4275	20240130	-40.70	1966	20240806	28.94	4275	-40.70	20240130	1966	28.94	20240806	4275	-40.70	20240130	1966	28.94	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
101	20241015	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	25	2	1.00	106766000	42187	13.16	2560	2560	2505	3240	1750	2495	2530.78	0.76	-2850	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	832	-74.12	2.15	12	0.13	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
102	20241015	111206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	20	2	0.80	69886090	27630	8.62	2560	2560	2505	3240	1750	2495	2529.36	0.76	-2236	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	830	-73.97	2.15	12	0.08	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
103	20241015	101204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	15	2	0.60	52203690	20604	6.43	2560	2560	2505	3240	1750	2495	2533.67	0.76	-2624	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	828	-73.82	2.14	12	0.06	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
104	20241015	091159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	30	2	1.20	25907390	10171	3.17	2560	2560	2515	3240	1750	2495	2547.18	0.76	-1154	2715	2605	2540	2430	2365	2572	2397	169	745	500	1540	5	1	33004976	833	-74.26	2.16	12	0.03	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.42	N	347000	500	168 억	249626	N	N	N	N
105	20241014	161129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	35	2	1.42	814421530	320066	357.40	2540	2650	2475	3195	1725	2460	2544.63	0.77	-4420	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	823	-73.38	2.13	12	0.97	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
106	20241014	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	55	2	2.24	798029630	313520	350.09	2540	2650	2475	3195	1725	2460	2545.39	0.77	-5115	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	830	-73.97	2.15	12	0.95	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
107	20241014	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	45	2	1.83	209393175	83536	93.28	2540	2550	2475	3195	1725	2460	2506.62	0.77	-8052	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	827	-73.68	2.14	12	0.25	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
108	20241014	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	30	2	1.22	160294845	63937	71.39	2540	2550	2475	3195	1725	2460	2507.07	0.77	-6866	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	822	-73.24	2.13	12	0.19	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
109	20241014	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	30	2	1.22	154316385	61536	68.71	2540	2550	2475	3195	1725	2460	2507.74	0.77	-6825	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	822	-73.24	2.13	12	0.19	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
110	20241014	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	40	2	1.63	129419425	51553	57.57	2540	2550	2475	3195	1725	2460	2510.42	0.77	-6609	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	825	-73.53	2.13	12	0.16	-34.00	1171.00	4275	20240130	-41.52	1966	20240806	27.16	4275	-41.52	20240130	1966	27.16	20240806	4275	-41.52	20240130	1966	27.16	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
111	20241014	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	15	2	0.61	120654645	48038	53.64	2540	2550	2475	3195	1725	2460	2511.65	0.77	-3721	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	817	-72.79	2.11	12	0.15	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
112	20241014	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	60	2	2.44	52532315	20754	23.17	2540	2550	2495	3195	1725	2460	2531.19	0.77	-7545	2593	2526	2493	2426	2393	2510	2410	169	735	500	1520	5	1	33004976	832	-74.12	2.15	12	0.06	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.43	N	347000	500	168 억	253602	N	N	N	N
113	20241011	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-50	5	-1.99	220056285	88283	190.08	2490	2560	2460	3260	1760	2510	2494.53	0.80	-9726	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	812	-72.35	2.10	12	0.27	-34.00	1171.00	4275	20240130	-42.46	1966	20240806	25.13	4275	-42.46	20240130	1966	25.13	20240806	4275	-42.46	20240130	1966	25.13	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
114	20241011	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-40	5	-1.59	193393565	77451	166.75	2490	2560	2465	3260	1760	2510	2496.98	0.80	-9740	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	815	-72.65	2.11	12	0.23	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
115	20241011	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-35	5	-1.39	144911630	57956	124.78	2490	2560	2465	3260	1760	2510	2500.37	0.80	-4103	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	817	-72.79	2.11	12	0.18	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
116	20241011	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	-15	5	-0.60	121512705	48552	104.53	2490	2560	2465	3260	1760	2510	2502.73	0.80	1371	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	823	-73.38	2.13	12	0.15	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
117	20241011	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-20	5	-0.80	114409425	45698	98.39	2490	2560	2465	3260	1760	2510	2503.60	0.80	2160	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	822	-73.24	2.13	12	0.14	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
118	20241011	111129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-20	5	-0.80	101365310	40449	87.09	2490	2560	2465	3260	1760	2510	2506.00	0.80	4268	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	822	-73.24	2.13	12	0.12	-34.00	1171.00	4275	20240130	-41.75	1966	20240806	26.65	4275	-41.75	20240130	1966	26.65	20240806	4275	-41.75	20240130	1966	26.65	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
119	20241011	101138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-5	5	-0.20	47073790	18646	40.15	2490	2560	2490	3260	1760	2510	2524.61	0.80	1650	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	827	-73.68	2.14	12	0.06	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
120	20241011	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	20	2	0.80	35406565	14009	30.16	2490	2560	2490	3260	1760	2510	2527.42	0.80	1989	2576	2542	2516	2482	2456	2530	2470	169	750	500	1550	5	1	33004976	835	-74.41	2.16	12	0.04	-34.00	1171.00	4275	20240130	-40.82	1966	20240806	28.69	4275	-40.82	20240130	1966	28.69	20240806	4275	-40.82	20240130	1966	28.69	20240806	1.49	N	347000	500	168 억	262722	N	N	N	N
121	20241010	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-15	5	-0.59	114921475	45845	59.02	2530	2550	2490	3280	1770	2525	2506.74	0.80	-264	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	828	-73.82	2.14	12	0.14	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
122	20241010	151216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-10	5	-0.40	111220170	44372	57.12	2530	2550	2490	3280	1770	2525	2506.54	0.80	-146	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	830	-73.97	2.15	12	0.13	-34.00	1171.00	4275	20240130	-41.17	1966	20240806	27.92	4275	-41.17	20240130	1966	27.92	20240806	4275	-41.17	20240130	1966	27.92	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
123	20241010	141210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	92956400	37093	47.75	2530	2550	2490	3280	1770	2525	2506.04	0.80	1167	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	827	-73.68	2.14	12	0.11	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
124	20241010	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	85104175	33959	43.72	2530	2550	2490	3280	1770	2525	2506.09	0.80	1394	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	827	-73.68	2.14	12	0.10	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
125	20241010	121207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	79907410	31886	41.05	2530	2550	2490	3280	1770	2525	2506.03	0.80	1849	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	827	-73.68	2.14	12	0.10	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
126	20241010	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	37904185	15128	19.48	2530	2550	2490	3280	1770	2525	2505.56	0.80	-388	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	827	-73.68	2.14	12	0.05	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
127	20241010	101204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	-30	5	-1.19	27516920	10981	14.14	2530	2550	2490	3280	1770	2525	2505.87	0.80	-126	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	823	-73.38	2.13	12	0.03	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
128	20241010	091208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	0	3	0.00	6048640	2397	3.09	2530	2550	2500	3280	1770	2525	2523.42	0.80	-278	2578	2551	2518	2491	2458	2565	2505	169	755	500	1560	5	1	33004976	833	-74.26	2.16	12	0.01	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.51	N	347000	500	168 억	263032	N	N	N	N
129	20241008	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	0	3	0.00	195528320	77584	79.73	2500	2545	2485	3280	1770	2525	2520.21	0.80	-2441	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	833	-74.26	2.16	12	0.24	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
130	20241008	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	10	2	0.40	164618790	65287	67.09	2500	2545	2485	3280	1770	2525	2521.46	0.80	-6951	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	837	-74.56	2.16	12	0.20	-34.00	1171.00	4275	20240130	-40.70	1966	20240806	28.94	4275	-40.70	20240130	1966	28.94	20240806	4275	-40.70	20240130	1966	28.94	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
131	20241008	141200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	10	2	0.40	141816020	56281	57.84	2500	2545	2485	3280	1770	2525	2519.79	0.80	-4912	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	837	-74.56	2.16	12	0.17	-34.00	1171.00	4275	20240130	-40.70	1966	20240806	28.94	4275	-40.70	20240130	1966	28.94	20240806	4275	-40.70	20240130	1966	28.94	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
132	20241008	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	97826340	38865	39.94	2500	2545	2485	3280	1770	2525	2517.08	0.80	-4472	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	827	-73.68	2.14	12	0.12	-34.00	1171.00	4275	20240130	-41.40	1966	20240806	27.42	4275	-41.40	20240130	1966	27.42	20240806	4275	-41.40	20240130	1966	27.42	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
133	20241008	121200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-15	5	-0.59	93563680	37157	38.18	2500	2545	2485	3280	1770	2525	2518.06	0.80	-4690	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	828	-73.82	2.14	12	0.11	-34.00	1171.00	4275	20240130	-41.29	1966	20240806	27.67	4275	-41.29	20240130	1966	27.67	20240806	4275	-41.29	20240130	1966	27.67	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
134	20241008	111159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	0	3	0.00	79885530	31689	32.56	2500	2545	2485	3280	1770	2525	2520.92	0.80	-4775	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	833	-74.26	2.16	12	0.10	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
135	20241008	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	10	2	0.40	47835710	19008	19.53	2500	2545	2485	3280	1770	2525	2516.61	0.80	483	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	837	-74.56	2.16	12	0.06	-34.00	1171.00	4275	20240130	-40.70	1966	20240806	28.94	4275	-40.70	20240130	1966	28.94	20240806	4275	-40.70	20240130	1966	28.94	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
136	20241008	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-5	5	-0.20	23099135	9245	9.50	2500	2520	2485	3280	1770	2525	2498.55	0.80	2373	2588	2556	2498	2466	2408	2572	2482	169	755	500	1560	5	1	33004976	832	-74.12	2.15	12	0.03	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.51	N	347000	500	168 억	263935	N	N	N	N
137	20241007	161216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	85	2	3.48	241215925	97114	127.99	2440	2530	2440	3170	1710	2440	2483.74	0.74	19558	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	833	-74.26	2.16	12	0.29	-34.00	1171.00	4275	20240130	-40.94	1966	20240806	28.43	4275	-40.94	20240130	1966	28.43	20240806	4275	-40.94	20240130	1966	28.43	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
138	20241007	151128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	80	2	3.28	211232370	85220	112.31	2440	2520	2440	3170	1710	2440	2478.67	0.74	15200	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	832	-74.12	2.15	12	0.26	-34.00	1171.00	4275	20240130	-41.05	1966	20240806	28.18	4275	-41.05	20240130	1966	28.18	20240806	4275	-41.05	20240130	1966	28.18	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
139	20241007	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	55	2	2.25	172146485	69639	91.78	2440	2495	2440	3170	1710	2440	2471.98	0.74	10192	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	823	-73.38	2.13	12	0.21	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
140	20241007	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	10	2	0.41	119140070	48199	63.52	2440	2495	2440	3170	1710	2440	2471.84	0.74	599	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	809	-72.06	2.09	12	0.15	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
141	20241007	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	10	2	0.41	105133050	42510	56.03	2440	2495	2440	3170	1710	2440	2473.14	0.74	-728	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	809	-72.06	2.09	12	0.13	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
142	20241007	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	25	2	1.02	61729935	24892	32.81	2440	2495	2440	3170	1710	2440	2479.91	0.74	-3366	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	814	-72.50	2.11	12	0.08	-34.00	1171.00	4275	20240130	-42.34	1966	20240806	25.38	4275	-42.34	20240130	1966	25.38	20240806	4275	-42.34	20240130	1966	25.38	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
143	20241007	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	55	2	2.25	31476090	12686	16.72	2440	2495	2440	3170	1710	2440	2481.17	0.74	-3572	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	823	-73.38	2.13	12	0.04	-34.00	1171.00	4275	20240130	-41.64	1966	20240806	26.91	4275	-41.64	20240130	1966	26.91	20240806	4275	-41.64	20240130	1966	26.91	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
144	20241007	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	45	2	1.84	6703645	2714	3.58	2440	2485	2440	3170	1710	2440	2470.02	0.74	-2044	2546	2492	2446	2392	2346	2520	2420	169	730	500	1510	5	1	33004976	820	-73.09	2.12	12	0.01	-34.00	1171.00	4275	20240130	-41.87	1966	20240806	26.40	4275	-41.87	20240130	1966	26.40	20240806	4275	-41.87	20240130	1966	26.40	20240806	1.52	N	347000	500	168 억	244693	N	N	N	N
145	20241004	161026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	40	2	1.67	186877270	75870	64.91	2425	2500	2400	3120	1680	2400	2463.12	0.77	-10425	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	805	-71.76	2.08	12	0.23	-34.00	1171.00	4275	20240130	-42.92	1966	20240806	24.11	4275	-42.92	20240130	1966	24.11	20240806	4275	-42.92	20240130	1966	24.11	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
146	20241004	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	50	2	2.08	161416915	65455	56.00	2425	2500	2400	3120	1680	2400	2466.07	0.77	-11466	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	809	-72.06	2.09	12	0.20	-34.00	1171.00	4275	20240130	-42.69	1966	20240806	24.62	4275	-42.69	20240130	1966	24.62	20240806	4275	-42.69	20240130	1966	24.62	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
147	20241004	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	75	2	3.12	136491620	55296	47.31	2425	2500	2400	3120	1680	2400	2468.38	0.77	-14153	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	817	-72.79	2.11	12	0.17	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
148	20241004	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	55	2	2.29	123322425	49960	42.75	2425	2500	2400	3120	1680	2400	2468.42	0.77	-12563	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	810	-72.21	2.10	12	0.15	-34.00	1171.00	4275	20240130	-42.57	1966	20240806	24.87	4275	-42.57	20240130	1966	24.87	20240806	4275	-42.57	20240130	1966	24.87	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
149	20241004	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	75	2	3.12	118829190	48128	41.18	2425	2500	2400	3120	1680	2400	2469.02	0.77	-12359	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	817	-72.79	2.11	12	0.15	-34.00	1171.00	4275	20240130	-42.11	1966	20240806	25.89	4275	-42.11	20240130	1966	25.89	20240806	4275	-42.11	20240130	1966	25.89	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
150	20241004	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	80	2	3.33	111135090	45008	38.51	2425	2500	2400	3120	1680	2400	2469.23	0.77	-14008	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	819	-72.94	2.12	12	0.14	-34.00	1171.00	4275	20240130	-41.99	1966	20240806	26.14	4275	-41.99	20240130	1966	26.14	20240806	4275	-41.99	20240130	1966	26.14	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
151	20241004	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	100	2	4.17	96310120	39028	33.39	2425	2500	2400	3120	1680	2400	2467.72	0.77	-13782	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	825	-73.53	2.13	12	0.12	-34.00	1171.00	4275	20240130	-41.52	1966	20240806	27.16	4275	-41.52	20240130	1966	27.16	20240806	4275	-41.52	20240130	1966	27.16	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
152	20241004	091037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	70	2	2.92	6993640	2874	2.46	2425	2485	2400	3120	1680	2400	2433.42	0.77	-748	2473	2436	2408	2371	2343	2432	2367	169	720	500	1480	5	1	33004976	815	-72.65	2.11	12	0.01	-34.00	1171.00	4275	20240130	-42.22	1966	20240806	25.64	4275	-42.22	20240130	1966	25.64	20240806	4275	-42.22	20240130	1966	25.64	20240806	1.58	N	347000	500	168 억	255118	N	N	N	N
153	20241002	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	0	3	0.00	282977540	116876	116.55	2400	2445	2380	3120	1680	2400	2421.18	0.79	-4364	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	792	-70.59	2.05	12	0.35	-34.00	1171.00	4275	20240130	-43.86	1966	20240806	22.08	4275	-43.86	20240130	1966	22.08	20240806	4275	-43.86	20240130	1966	22.08	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
154	20241002	151038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	271846370	112240	111.93	2400	2445	2380	3120	1680	2400	2422.01	0.79	-5670	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	800	-71.32	2.07	12	0.34	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
155	20241002	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	259285670	107047	106.75	2400	2445	2380	3120	1680	2400	2422.17	0.79	-7459	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	800	-71.32	2.07	12	0.32	-34.00	1171.00	4275	20240130	-43.27	1966	20240806	23.35	4275	-43.27	20240130	1966	23.35	20240806	4275	-43.27	20240130	1966	23.35	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
156	20241002	131029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	240471110	99291	99.01	2400	2445	2380	3120	1680	2400	2421.88	0.79	-7666	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	799	-71.18	2.07	12	0.30	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
157	20241002	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	10	2	0.42	234370360	96771	96.50	2400	2445	2380	3120	1680	2400	2421.91	0.79	-8529	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	795	-70.88	2.06	12	0.29	-34.00	1171.00	4275	20240130	-43.63	1966	20240806	22.58	4275	-43.63	20240130	1966	22.58	20240806	4275	-43.63	20240130	1966	22.58	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
158	20241002	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	229598215	94798	94.53	2400	2445	2380	3120	1680	2400	2421.97	0.79	-9643	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	799	-71.18	2.07	12	0.29	-34.00	1171.00	4275	20240130	-43.39	1966	20240806	23.09	4275	-43.39	20240130	1966	23.09	20240806	4275	-43.39	20240130	1966	23.09	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
159	20241002	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	15	2	0.62	209773870	86642	86.40	2400	2445	2380	3120	1680	2400	2421.16	0.79	-15420	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	797	-71.03	2.06	12	0.26	-34.00	1171.00	4275	20240130	-43.51	1966	20240806	22.84	4275	-43.51	20240130	1966	22.84	20240806	4275	-43.51	20240130	1966	22.84	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N
160	20241002	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	30	2	1.25	63479890	26075	26.00	2400	2445	2390	3120	1680	2400	2434.51	0.79	-3076	2510	2455	2415	2360	2320	2435	2340	169	720	500	1480	5	1	33004976	802	-71.47	2.08	12	0.08	-34.00	1171.00	4275	20240130	-43.16	1966	20240806	23.60	4275	-43.16	20240130	1966	23.60	20240806	4275	-43.16	20240130	1966	23.60	20240806	1.60	N	347000	500	168 억	259704	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History