KissMeData/462510/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	10	2	0.10	981862250	93688	84.03	10500	10650	10250	13550	7310	10430	10480.30	0.63	-3846	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	903	-8.50	8.93	12	1.08	-1228.00	1169.00	56000	20240617	-81.36	9600	20240805	8.75	56000	-81.36	20240617	9600	8.75	20240805	56000	-81.36	20240617	9600	8.75	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
3	20241031	151508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	50	2	0.48	949814700	90621	81.28	10500	10650	10250	13550	7310	10430	10481.35	0.63	-3444	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	907	-8.53	8.96	12	1.05	-1228.00	1169.00	56000	20240617	-81.29	9600	20240805	9.17	56000	-81.29	20240617	9600	9.17	20240805	56000	-81.29	20240617	9600	9.17	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
4	20241031	141506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	70	2	0.67	878973480	83873	75.23	10500	10650	10250	13550	7310	10430	10479.99	0.63	-2345	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	908	-8.55	8.98	12	0.97	-1228.00	1169.00	56000	20240617	-81.25	9600	20240805	9.38	56000	-81.25	20240617	9600	9.38	20240805	56000	-81.25	20240617	9600	9.38	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
5	20241031	131508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	180	2	1.73	810115910	77356	69.38	10500	10650	10250	13550	7310	10430	10472.73	0.63	-2294	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	918	-8.64	9.08	12	0.89	-1228.00	1169.00	56000	20240617	-81.05	9600	20240805	10.52	56000	-81.05	20240617	9600	10.52	20240805	56000	-81.05	20240617	9600	10.52	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
6	20241031	121503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	120	2	1.15	714357000	68304	61.26	10500	10600	10250	13550	7310	10430	10458.62	0.63	-7743	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	913	-8.59	9.02	12	0.79	-1228.00	1169.00	56000	20240617	-81.16	9600	20240805	9.90	56000	-81.16	20240617	9600	9.90	20240805	56000	-81.16	20240617	9600	9.90	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
7	20241031	111503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10520	90	2	0.86	649419000	62147	55.74	10500	10590	10250	13550	7310	10430	10449.82	0.63	-9758	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	910	-8.57	9.00	12	0.72	-1228.00	1169.00	56000	20240617	-81.21	9600	20240805	9.58	56000	-81.21	20240617	9600	9.58	20240805	56000	-81.21	20240617	9600	9.58	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
8	20241031	101505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	50	2	0.48	562126240	53826	48.28	10500	10580	10250	13550	7310	10430	10443.47	0.63	-13172	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	907	-8.53	8.96	12	0.62	-1228.00	1169.00	56000	20240617	-81.29	9600	20240805	9.17	56000	-81.29	20240617	9600	9.17	20240805	56000	-81.29	20240617	9600	9.17	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
9	20241031	091502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-90	5	-0.86	142765310	13724	12.31	10500	10510	10250	13550	7310	10430	10401.99	0.63	-2475	11310	10870	10630	10190	9950	10750	10070	43	3120	500	7300	10	1	8650735	894	-8.42	8.85	12	0.16	-1228.00	1169.00	56000	20240617	-81.54	9600	20240805	7.71	56000	-81.54	20240617	9600	7.71	20240805	56000	-81.54	20240617	9600	7.71	20240805	2.99	N	462510	500	43 억	54424	N	N	0	N	N
10	20241030	161456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	-260	5	-2.43	1173491360	109325	93.74	10610	11070	10390	13890	7490	10690	10734.09	0.78	-17369	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	902	-8.49	8.92	12	1.26	-1228.00	1169.00	56000	20240617	-81.38	9600	20240805	8.65	56000	-81.38	20240617	9600	8.65	20240805	56000	-81.38	20240617	9600	8.65	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
11	20241030	151535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	-280	5	-2.62	1153265580	107385	92.08	10610	11070	10390	13890	7490	10690	10739.63	0.78	-17183	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	901	-8.48	8.91	12	1.24	-1228.00	1169.00	56000	20240617	-81.41	9600	20240805	8.44	56000	-81.41	20240617	9600	8.44	20240805	56000	-81.41	20240617	9600	8.44	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
12	20241030	141507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10540	-150	5	-1.40	928277050	85854	73.62	10610	11070	10540	13890	7490	10690	10812.54	0.78	-17604	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	912	-8.58	9.02	12	0.99	-1228.00	1169.00	56000	20240617	-81.18	9600	20240805	9.79	56000	-81.18	20240617	9600	9.79	20240805	56000	-81.18	20240617	9600	9.79	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
13	20241030	131514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10680	-10	5	-0.09	860106690	79436	68.11	10610	11070	10610	13890	7490	10690	10828.00	0.78	-14999	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	924	-8.70	9.14	12	0.92	-1228.00	1169.00	56000	20240617	-80.93	9600	20240805	11.25	56000	-80.93	20240617	9600	11.25	20240805	56000	-80.93	20240617	9600	11.25	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
14	20241030	121533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	0	3	0.00	777235410	71717	61.49	10610	11070	10610	13890	7490	10690	10837.92	0.78	-13920	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	925	-8.71	9.14	12	0.83	-1228.00	1169.00	56000	20240617	-80.91	9600	20240805	11.35	56000	-80.91	20240617	9600	11.35	20240805	56000	-80.91	20240617	9600	11.35	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
15	20241030	111510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	80	2	0.75	664159700	61181	52.46	10610	11070	10610	13890	7490	10690	10856.16	0.78	-9297	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	932	-8.77	9.21	12	0.71	-1228.00	1169.00	56000	20240617	-80.77	9600	20240805	12.19	56000	-80.77	20240617	9600	12.19	20240805	56000	-80.77	20240617	9600	12.19	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
16	20241030	101458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	110	2	1.03	579123830	53325	45.72	10610	11070	10610	13890	7490	10690	10860.87	0.78	-11193	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	934	-8.79	9.24	12	0.62	-1228.00	1169.00	56000	20240617	-80.71	9600	20240805	12.50	56000	-80.71	20240617	9600	12.50	20240805	56000	-80.71	20240617	9600	12.50	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
17	20241030	091508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10930	240	2	2.25	324380950	29755	25.51	10610	11070	10610	13890	7490	10690	10903.08	0.78	276	11023	10856	10643	10476	10263	10750	10370	43	3200	500	7480	10	1	8650735	946	-8.90	9.35	12	0.34	-1228.00	1169.00	56000	20240617	-80.48	9600	20240805	13.85	56000	-80.48	20240617	9600	13.85	20240805	56000	-80.48	20240617	9600	13.85	20240805	3.18	N	462510	500	43 억	67473	N	N	0	N	N
18	20241029	161411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-110	5	-1.02	1183847320	111864	58.49	10730	10810	10430	14040	7560	10800	10582.61	0.62	13821	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	925	-8.71	9.14	12	1.29	-1228.00	1169.00	56000	20240617	-80.91	9600	20240805	11.35	56000	-80.91	20240617	9600	11.35	20240805	56000	-80.91	20240617	9600	11.35	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
19	20241029	151432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10730	-70	5	-0.65	1127008340	106561	55.71	10730	10810	10430	14040	7560	10800	10576.18	0.62	12162	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	928	-8.74	9.18	12	1.23	-1228.00	1169.00	56000	20240617	-80.84	9600	20240805	11.77	56000	-80.84	20240617	9600	11.77	20240805	56000	-80.84	20240617	9600	11.77	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
20	20241029	141221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	-160	5	-1.48	920983500	87328	45.66	10730	10740	10430	14040	7560	10800	10546.26	0.62	1468	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	920	-8.66	9.10	12	1.01	-1228.00	1169.00	56000	20240617	-81.00	9600	20240805	10.83	56000	-81.00	20240617	9600	10.83	20240805	56000	-81.00	20240617	9600	10.83	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
21	20241029	131420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	-170	5	-1.57	827918760	78579	41.08	10730	10740	10430	14040	7560	10800	10536.13	0.62	2207	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	920	-8.66	9.09	12	0.91	-1228.00	1169.00	56000	20240617	-81.02	9600	20240805	10.73	56000	-81.02	20240617	9600	10.73	20240805	56000	-81.02	20240617	9600	10.73	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
22	20241029	121420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-300	5	-2.78	733295680	69618	36.40	10730	10740	10430	14040	7560	10800	10533.13	0.62	830	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	908	-8.55	8.98	12	0.80	-1228.00	1169.00	56000	20240617	-81.25	9600	20240805	9.38	56000	-81.25	20240617	9600	9.38	20240805	56000	-81.25	20240617	9600	9.38	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
23	20241029	111445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	-170	5	-1.57	642089950	60971	31.88	10730	10740	10430	14040	7560	10800	10531.07	0.62	232	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	920	-8.66	9.09	12	0.70	-1228.00	1169.00	56000	20240617	-81.02	9600	20240805	10.73	56000	-81.02	20240617	9600	10.73	20240805	56000	-81.02	20240617	9600	10.73	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
24	20241029	101418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-220	5	-2.04	561058560	53298	27.87	10730	10740	10430	14040	7560	10800	10526.82	0.62	-852	11333	11066	10863	10596	10393	10965	10495	43	3240	500	7560	10	1	8650735	915	-8.62	9.05	12	0.62	-1228.00	1169.00	56000	20240617	-81.11	9600	20240805	10.21	56000	-81.11	20240617	9600	10.21	20240805	56000	-81.11	20240617	9600	10.21	20240805	3.01	N	462510	500	43 억	53308	N	N	0	N	N
25	20241028	161358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-330	5	-2.96	2029294870	187456	12.22	11050	11130	10660	14460	7800	11130	10825.17	0.43	14489	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	934	-8.79	9.24	12	2.17	-1228.00	1169.00	56000	20240617	-80.71	9600	20240805	12.50	56000	-80.71	20240617	9600	12.50	20240805	56000	-80.71	20240617	9600	12.50	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
26	20241028	151416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10760	-370	5	-3.32	1979965200	182883	11.92	11050	11130	10660	14460	7800	11130	10826.05	0.43	14164	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	931	-8.76	9.20	12	2.11	-1228.00	1169.00	56000	20240617	-80.79	9600	20240805	12.08	56000	-80.79	20240617	9600	12.08	20240805	56000	-80.79	20240617	9600	12.08	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
27	20241028	141418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	-360	5	-3.23	1838908870	169808	11.07	11050	11130	10660	14460	7800	11130	10828.96	0.43	16002	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	932	-8.77	9.21	12	1.96	-1228.00	1169.00	56000	20240617	-80.77	9600	20240805	12.19	56000	-80.77	20240617	9600	12.19	20240805	56000	-80.77	20240617	9600	12.19	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
28	20241028	131411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-430	5	-3.86	1635172290	150817	9.83	11050	11130	10660	14460	7800	11130	10841.68	0.43	18238	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	926	-8.71	9.15	12	1.74	-1228.00	1169.00	56000	20240617	-80.89	9600	20240805	11.46	56000	-80.89	20240617	9600	11.46	20240805	56000	-80.89	20240617	9600	11.46	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
29	20241028	121412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	-410	5	-3.68	1529463260	140941	9.19	11050	11130	10660	14460	7800	11130	10851.37	0.43	15997	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	927	-8.73	9.17	12	1.63	-1228.00	1169.00	56000	20240617	-80.86	9600	20240805	11.67	56000	-80.86	20240617	9600	11.67	20240805	56000	-80.86	20240617	9600	11.67	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
30	20241028	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	-360	5	-3.23	1284345390	118060	7.70	11050	11130	10700	14460	7800	11130	10878.29	0.43	18727	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	932	-8.77	9.21	12	1.36	-1228.00	1169.00	56000	20240617	-80.77	9600	20240805	12.19	56000	-80.77	20240617	9600	12.19	20240805	56000	-80.77	20240617	9600	12.19	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
31	20241028	101358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-330	5	-2.96	992041860	90869	5.92	11050	11130	10750	14460	7800	11130	10916.77	0.43	14354	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	934	-8.79	9.24	12	1.05	-1228.00	1169.00	56000	20240617	-80.71	9600	20240805	12.50	56000	-80.71	20240617	9600	12.50	20240805	56000	-80.71	20240617	9600	12.50	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
32	20241028	091408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10980	-150	5	-1.35	383291410	34832	2.27	11050	11130	10890	14460	7800	11130	11003.22	0.43	4244	13450	12290	11310	10150	9170	12870	10730	43	3330	500	7790	10	1	8650735	950	-8.94	9.39	12	0.40	-1228.00	1169.00	56000	20240617	-80.39	9600	20240805	14.38	56000	-80.39	20240617	9600	14.38	20240805	56000	-80.39	20240617	9600	14.38	20240805	3.08	N	462510	500	43 억	37036	N	N	0	N	N
33	20241025	161409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11130	880	2	8.59	17751115530	1527412	2020.81	10330	12470	10330	13320	7180	10250	11622.82	0.84	-29007	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	963	-9.06	9.52	12	17.66	-1228.00	1169.00	56000	20240617	-80.12	9600	20240805	15.94	56000	-80.12	20240617	9600	15.94	20240805	56000	-80.12	20240617	9600	15.94	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
34	20241025	151414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	700	2	6.83	17498967170	1504685	1990.75	10330	12470	10330	13320	7180	10250	11629.65	0.84	-27111	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	947	-8.92	9.37	12	17.39	-1228.00	1169.00	56000	20240617	-80.45	9600	20240805	14.06	56000	-80.45	20240617	9600	14.06	20240805	56000	-80.45	20240617	9600	14.06	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
35	20241025	141410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11130	880	2	8.59	16796124850	1441087	1906.60	10330	12470	10330	13320	7180	10250	11655.18	0.84	-34543	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	963	-9.06	9.52	12	16.66	-1228.00	1169.00	56000	20240617	-80.12	9600	20240805	15.94	56000	-80.12	20240617	9600	15.94	20240805	56000	-80.12	20240617	9600	15.94	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
36	20241025	131411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	1010	2	9.85	16353502620	1401265	1853.92	10330	12470	10330	13320	7180	10250	11670.53	0.84	-36291	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	974	-9.17	9.63	12	16.20	-1228.00	1169.00	56000	20240617	-79.89	9600	20240805	17.29	56000	-79.89	20240617	9600	17.29	20240805	56000	-79.89	20240617	9600	17.29	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
37	20241025	121415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11400	1150	2	11.22	15474387480	1322802	1750.11	10330	12470	10330	13320	7180	10250	11698.19	0.84	-39513	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	986	-9.28	9.75	12	15.29	-1228.00	1169.00	56000	20240617	-79.64	9600	20240805	18.75	56000	-79.64	20240617	9600	18.75	20240805	56000	-79.64	20240617	9600	18.75	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
38	20241025	111409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11530	1280	2	12.49	14292668610	1220702	1615.03	10330	12470	10330	13320	7180	10250	11708.56	0.84	-46871	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	997	-9.39	9.86	12	14.11	-1228.00	1169.00	56000	20240617	-79.41	9600	20240805	20.10	56000	-79.41	20240617	9600	20.10	20240805	56000	-79.41	20240617	9600	20.10	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
39	20241025	101408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11570	1320	2	12.88	12704160800	1081731	1431.16	10330	12470	10330	13320	7180	10250	11744.29	0.84	-48343	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	1001	-9.42	9.90	12	12.50	-1228.00	1169.00	56000	20240617	-79.34	9600	20240805	20.52	56000	-79.34	20240617	9600	20.52	20240805	56000	-79.34	20240617	9600	20.52	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
40	20241025	091412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11150	900	2	8.78	1841640120	164629	217.81	10330	11520	10330	13320	7180	10250	11186.61	0.84	-30151	10616	10432	10316	10132	10016	10375	10075	43	3070	500	7170	10	1	8650735	965	-9.08	9.54	12	1.90	-1228.00	1169.00	56000	20240617	-80.09	9600	20240805	16.15	56000	-80.09	20240617	9600	16.15	20240805	56000	-80.09	20240617	9600	16.15	20240805	3.18	N	462510	500	43 억	73038	N	N	0	N	N
41	20241024	161342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-250	5	-2.38	763490630	74147	85.71	10420	10500	10200	13650	7350	10500	10292.53	0.82	1940	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	887	-8.35	8.77	12	0.86	-1228.00	1169.00	56000	20240617	-81.70	9600	20240805	6.77	56000	-81.70	20240617	9600	6.77	20240805	56000	-81.70	20240617	9600	6.77	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
42	20241024	151356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10270	-230	5	-2.19	723007850	70203	81.15	10420	10500	10200	13650	7350	10500	10294.09	0.82	-279	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	888	-8.36	8.79	12	0.81	-1228.00	1169.00	56000	20240617	-81.66	9600	20240805	6.98	56000	-81.66	20240617	9600	6.98	20240805	56000	-81.66	20240617	9600	6.98	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
43	20241024	141342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	-170	5	-1.62	604984960	58763	67.93	10420	10500	10200	13650	7350	10500	10289.57	0.82	-4164	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	894	-8.41	8.84	12	0.68	-1228.00	1169.00	56000	20240617	-81.55	9600	20240805	7.60	56000	-81.55	20240617	9600	7.60	20240805	56000	-81.55	20240617	9600	7.60	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
44	20241024	131353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	-220	5	-2.10	538463390	52288	60.44	10420	10500	10200	13650	7350	10500	10291.61	0.82	-6148	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	889	-8.37	8.79	12	0.60	-1228.00	1169.00	56000	20240617	-81.64	9600	20240805	7.08	56000	-81.64	20240617	9600	7.08	20240805	56000	-81.64	20240617	9600	7.08	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
45	20241024	121345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10270	-230	5	-2.19	427119740	41416	47.88	10420	10500	10210	13650	7350	10500	10305.34	0.82	-4412	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	888	-8.36	8.79	12	0.48	-1228.00	1169.00	56000	20240617	-81.66	9600	20240805	6.98	56000	-81.66	20240617	9600	6.98	20240805	56000	-81.66	20240617	9600	6.98	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
46	20241024	111347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10260	-240	5	-2.29	386622180	37471	43.32	10420	10500	10210	13650	7350	10500	10309.72	0.82	-5463	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	888	-8.36	8.78	12	0.43	-1228.00	1169.00	56000	20240617	-81.68	9600	20240805	6.88	56000	-81.68	20240617	9600	6.88	20240805	56000	-81.68	20240617	9600	6.88	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
47	20241024	101219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	-190	5	-1.81	248184710	23967	27.71	10420	10500	10220	13650	7350	10500	10344.84	0.82	-6010	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	892	-8.40	8.82	12	0.28	-1228.00	1169.00	56000	20240617	-81.59	9600	20240805	7.40	56000	-81.59	20240617	9600	7.40	20240805	56000	-81.59	20240617	9600	7.40	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
48	20241024	091504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10350	-150	5	-1.43	147697320	14226	16.44	10420	10500	10220	13650	7350	10500	10367.17	0.82	-8303	10900	10700	10550	10350	10200	10625	10275	43	3150	500	7350	10	1	8650735	895	-8.43	8.85	12	0.16	-1228.00	1169.00	56000	20240617	-81.52	9600	20240805	7.81	56000	-81.52	20240617	9600	7.81	20240805	56000	-81.52	20240617	9600	7.81	20240805	3.48	N	462510	500	43 억	71098	N	N	0	N	N
49	20241023	161350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-80	5	-0.76	881744400	83831	78.60	10530	10750	10400	13750	7410	10580	10518.36	0.68	11523	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	908	-8.55	8.98	12	0.97	-1228.00	1169.00	56000	20240617	-81.25	9600	20240805	9.38	56000	-81.25	20240617	9600	9.38	20240805	56000	-81.25	20240617	9600	9.38	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
50	20241023	151421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-90	5	-0.85	842399060	80082	75.09	10530	10750	10400	13750	7410	10580	10519.20	0.68	10544	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	907	-8.54	8.97	12	0.93	-1228.00	1169.00	56000	20240617	-81.27	9600	20240805	9.27	56000	-81.27	20240617	9600	9.27	20240805	56000	-81.27	20240617	9600	9.27	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
51	20241023	141423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10520	-60	5	-0.57	652796330	62128	58.25	10530	10750	10400	13750	7410	10580	10507.28	0.68	6053	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	910	-8.57	9.00	12	0.72	-1228.00	1169.00	56000	20240617	-81.21	9600	20240805	9.58	56000	-81.21	20240617	9600	9.58	20240805	56000	-81.21	20240617	9600	9.58	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
52	20241023	131402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-90	5	-0.85	449628700	42767	40.10	10530	10750	10400	13750	7410	10580	10513.44	0.68	-1323	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	907	-8.54	8.97	12	0.49	-1228.00	1169.00	56000	20240617	-81.27	9600	20240805	9.27	56000	-81.27	20240617	9600	9.27	20240805	56000	-81.27	20240617	9600	9.27	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
53	20241023	121358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-80	5	-0.76	377502040	35869	33.63	10530	10750	10400	13750	7410	10580	10524.46	0.68	-1036	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	908	-8.55	8.98	12	0.41	-1228.00	1169.00	56000	20240617	-81.25	9600	20240805	9.38	56000	-81.25	20240617	9600	9.38	20240805	56000	-81.25	20240617	9600	9.38	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
54	20241023	111351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	-130	5	-1.23	287600240	27302	25.60	10530	10750	10400	13750	7410	10580	10534.03	0.68	-5217	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	904	-8.51	8.94	12	0.32	-1228.00	1169.00	56000	20240617	-81.34	9600	20240805	8.85	56000	-81.34	20240617	9600	8.85	20240805	56000	-81.34	20240617	9600	8.85	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
55	20241023	101356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-30	5	-0.28	169143480	15976	14.98	10530	10750	10450	13750	7410	10580	10587.35	0.68	-1828	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	913	-8.59	9.02	12	0.18	-1228.00	1169.00	56000	20240617	-81.16	9600	20240805	9.90	56000	-81.16	20240617	9600	9.90	20240805	56000	-81.16	20240617	9600	9.90	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
56	20241023	091356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	20	2	0.19	58502110	5503	5.16	10530	10740	10530	13750	7410	10580	10630.99	0.68	-762	11106	10842	10666	10402	10226	10755	10315	43	3170	500	7400	10	1	8650735	917	-8.63	9.07	12	0.06	-1228.00	1169.00	56000	20240617	-81.07	9600	20240805	10.42	56000	-81.07	20240617	9600	10.42	20240805	56000	-81.07	20240617	9600	10.42	20240805	3.62	N	462510	500	43 억	58469	N	N	3	N	N
57	20241022	161339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-370	5	-3.38	1125534950	105759	178.54	10800	10930	10490	14230	7670	10950	10642.38	0.37	27708	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	915	-8.62	9.05	12	1.22	-1228.00	1169.00	56000	20240617	-81.11	9600	20240805	10.21	56000	-81.11	20240617	9600	10.21	20240805	56000	-81.11	20240617	9600	10.21	20240805	3.72	N	462510	500	43 억	31702	N	N	3	N	N
58	20241022	151359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	-440	5	-4.02	1053230780	98907	166.98	10800	10930	10490	14230	7670	10950	10648.70	0.37	25930	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	909	-8.56	8.99	12	1.14	-1228.00	1169.00	56000	20240617	-81.23	9600	20240805	9.48	56000	-81.23	20240617	9600	9.48	20240805	56000	-81.23	20240617	9600	9.48	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
59	20241022	141357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-380	5	-3.47	795913530	74564	125.88	10800	10930	10490	14230	7670	10950	10674.23	0.37	15402	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	914	-8.61	9.04	12	0.86	-1228.00	1169.00	56000	20240617	-81.12	9600	20240805	10.10	56000	-81.12	20240617	9600	10.10	20240805	56000	-81.12	20240617	9600	10.10	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
60	20241022	131357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-350	5	-3.20	719741510	67379	113.75	10800	10930	10490	14230	7670	10950	10681.99	0.37	12469	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	917	-8.63	9.07	12	0.78	-1228.00	1169.00	56000	20240617	-81.07	9600	20240805	10.42	56000	-81.07	20240617	9600	10.42	20240805	56000	-81.07	20240617	9600	10.42	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
61	20241022	121352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	-180	5	-1.64	656521590	61459	103.76	10800	10930	10490	14230	7670	10950	10682.27	0.37	12299	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	932	-8.77	9.21	12	0.71	-1228.00	1169.00	56000	20240617	-80.77	9600	20240805	12.19	56000	-80.77	20240617	9600	12.19	20240805	56000	-80.77	20240617	9600	12.19	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
62	20241022	111347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10770	-180	5	-1.64	612983790	57402	96.91	10800	10930	10490	14230	7670	10950	10678.79	0.37	10965	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	932	-8.77	9.21	12	0.66	-1228.00	1169.00	56000	20240617	-80.77	9600	20240805	12.19	56000	-80.77	20240617	9600	12.19	20240805	56000	-80.77	20240617	9600	12.19	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
63	20241022	101349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-350	5	-3.20	412349240	38500	65.00	10800	10930	10550	14230	7670	10950	10710.37	0.37	3839	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	917	-8.63	9.07	12	0.45	-1228.00	1169.00	56000	20240617	-81.07	9600	20240805	10.42	56000	-81.07	20240617	9600	10.42	20240805	56000	-81.07	20240617	9600	10.42	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
64	20241022	091350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-260	5	-2.37	177925390	16510	27.87	10800	10930	10650	14230	7670	10950	10776.83	0.37	687	11250	11100	10980	10830	10710	11175	10905	43	3280	500	7660	10	1	8650735	925	-8.71	9.14	12	0.19	-1228.00	1169.00	56000	20240617	-80.91	9600	20240805	11.35	56000	-80.91	20240617	9600	11.35	20240805	56000	-80.91	20240617	9600	11.35	20240805	3.72	N	462510	500	43 억	31702	N	N	41	N	N
65	20241021	161334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	-80	5	-0.73	634114130	57806	37.51	10860	11130	10860	14330	7730	11030	10969.69	0.24	11079	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	947	-8.92	9.37	12	0.67	-1228.00	1169.00	56000	20240617	-80.45	9600	20240805	14.06	56000	-80.45	20240617	9600	14.06	20240805	56000	-80.45	20240617	9600	14.06	20240805	3.72	N	462510	500	43 억	20712	N	N	41	N	N
66	20241021	151344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	-110	5	-1.00	563830960	51372	33.34	10860	11130	10860	14330	7730	11030	10975.45	0.24	6820	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	945	-8.89	9.34	12	0.59	-1228.00	1169.00	56000	20240617	-80.50	9600	20240805	13.75	56000	-80.50	20240617	9600	13.75	20240805	56000	-80.50	20240617	9600	13.75	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
67	20241021	141347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11020	-10	5	-0.09	474797440	43236	28.06	10860	11130	10860	14330	7730	11030	10981.53	0.24	3843	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	953	-8.97	9.43	12	0.50	-1228.00	1169.00	56000	20240617	-80.32	9600	20240805	14.79	56000	-80.32	20240617	9600	14.79	20240805	56000	-80.32	20240617	9600	14.79	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
68	20241021	131343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	-70	5	-0.63	403005430	36695	23.81	10860	11130	10860	14330	7730	11030	10982.57	0.24	4170	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	948	-8.93	9.38	12	0.42	-1228.00	1169.00	56000	20240617	-80.43	9600	20240805	14.17	56000	-80.43	20240617	9600	14.17	20240805	56000	-80.43	20240617	9600	14.17	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
69	20241021	121341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11090	60	2	0.54	321679390	29316	19.03	10860	11130	10860	14330	7730	11030	10972.82	0.24	5191	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	959	-9.03	9.49	12	0.34	-1228.00	1169.00	56000	20240617	-80.20	9600	20240805	15.52	56000	-80.20	20240617	9600	15.52	20240805	56000	-80.20	20240617	9600	15.52	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
70	20241021	111335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11080	50	2	0.45	290787240	26518	17.21	10860	11130	10860	14330	7730	11030	10965.65	0.24	4848	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	959	-9.02	9.48	12	0.31	-1228.00	1169.00	56000	20240617	-80.21	9600	20240805	15.42	56000	-80.21	20240617	9600	15.42	20240805	56000	-80.21	20240617	9600	15.42	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
71	20241021	101341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11060	30	2	0.27	234835890	21457	13.93	10860	11070	10860	14330	7730	11030	10944.48	0.24	4180	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	957	-9.01	9.46	12	0.25	-1228.00	1169.00	56000	20240617	-80.25	9600	20240805	15.21	56000	-80.25	20240617	9600	15.21	20240805	56000	-80.25	20240617	9600	15.21	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
72	20241021	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10900	-130	5	-1.18	104922800	9599	6.23	10860	11070	10860	14330	7730	11030	10930.57	0.24	1941	12103	11566	11283	10746	10463	11425	10605	43	3300	500	7720	10	1	8650735	943	-8.88	9.32	12	0.11	-1228.00	1169.00	56000	20240617	-80.54	9600	20240805	13.54	56000	-80.54	20240617	9600	13.54	20240805	56000	-80.54	20240617	9600	13.54	20240805	3.72	N	462510	500	43 억	20712	N	N	0	N	N
73	20241018	161335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11030	-700	5	-5.97	1722794470	152949	182.18	11730	11820	11000	15240	8220	11730	11264.14	0.22	1409	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	954	-8.98	9.44	12	1.77	-1228.00	1169.00	56000	20240617	-80.30	9600	20240805	14.90	56000	-80.30	20240617	9600	14.90	20240805	56000	-80.30	20240617	9600	14.90	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
74	20241018	151412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11030	-700	5	-5.97	1604430500	142210	169.39	11730	11820	11020	15240	8220	11730	11282.12	0.22	1633	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	954	-8.98	9.44	12	1.64	-1228.00	1169.00	56000	20240617	-80.30	9600	20240805	14.90	56000	-80.30	20240617	9600	14.90	20240805	56000	-80.30	20240617	9600	14.90	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
75	20241018	141412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11080	-650	5	-5.54	1415594990	125144	149.06	11730	11820	11080	15240	8220	11730	11311.73	0.22	1749	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	959	-9.02	9.48	12	1.45	-1228.00	1169.00	56000	20240617	-80.21	9600	20240805	15.42	56000	-80.21	20240617	9600	15.42	20240805	56000	-80.21	20240617	9600	15.42	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
76	20241018	131354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11180	-550	5	-4.69	1275563540	112544	134.05	11730	11820	11110	15240	8220	11730	11333.91	0.22	1558	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	967	-9.10	9.56	12	1.30	-1228.00	1169.00	56000	20240617	-80.04	9600	20240805	16.46	56000	-80.04	20240617	9600	16.46	20240805	56000	-80.04	20240617	9600	16.46	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
77	20241018	121408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11200	-530	5	-4.52	1079676450	94966	113.12	11730	11820	11160	15240	8220	11730	11369.08	0.22	2469	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	969	-9.12	9.58	12	1.10	-1228.00	1169.00	56000	20240617	-80.00	9600	20240805	16.67	56000	-80.00	20240617	9600	16.67	20240805	56000	-80.00	20240617	9600	16.67	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
78	20241018	111401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11220	-510	5	-4.35	930644700	81663	97.27	11730	11820	11200	15240	8220	11730	11396.16	0.22	2328	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	971	-9.14	9.60	12	0.94	-1228.00	1169.00	56000	20240617	-79.96	9600	20240805	16.88	56000	-79.96	20240617	9600	16.88	20240805	56000	-79.96	20240617	9600	16.88	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
79	20241018	101347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11360	-370	5	-3.15	658186750	57476	68.46	11730	11820	11270	15240	8220	11730	11451.51	0.22	5971	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	983	-9.25	9.72	12	0.66	-1228.00	1169.00	56000	20240617	-79.71	9600	20240805	18.33	56000	-79.71	20240617	9600	18.33	20240805	56000	-79.71	20240617	9600	18.33	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
80	20241018	091345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11790	60	2	0.51	70875780	6037	7.19	11730	11820	11710	15240	8220	11730	11740.23	0.22	833	12210	11970	11850	11610	11490	11910	11550	43	3510	500	8210	10	1	8650735	1020	-9.60	10.09	12	0.07	-1228.00	1169.00	56000	20240617	-78.95	9600	20240805	22.81	56000	-78.95	20240617	9600	22.81	20240805	56000	-78.95	20240617	9600	22.81	20240805	3.63	N	462510	500	43 억	19237	N	N	25	N	N
81	20241017	161340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11730	-240	5	-2.01	989300130	83310	105.00	11970	12090	11730	15560	8380	11970	11875.64	0.27	-4033	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1015	-9.55	10.03	12	0.96	-1228.00	1169.00	56000	20240617	-79.05	9600	20240805	22.19	56000	-79.05	20240617	9600	22.19	20240805	56000	-79.05	20240617	9600	22.19	20240805	3.78	N	462510	500	43 억	23186	N	N	25	N	N
82	20241017	151345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11830	-140	5	-1.17	866249560	72854	91.82	11970	12090	11800	15560	8380	11970	11890.21	0.27	-2996	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1023	-9.63	10.12	12	0.84	-1228.00	1169.00	56000	20240617	-78.88	9600	20240805	23.23	56000	-78.88	20240617	9600	23.23	20240805	56000	-78.88	20240617	9600	23.23	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
83	20241017	141351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11840	-130	5	-1.09	635794500	53430	67.34	11970	12090	11840	15560	8380	11970	11899.58	0.27	-1529	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1024	-9.64	10.13	12	0.62	-1228.00	1169.00	56000	20240617	-78.86	9600	20240805	23.33	56000	-78.86	20240617	9600	23.33	20240805	56000	-78.86	20240617	9600	23.33	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
84	20241017	131344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11930	-40	5	-0.33	531849690	44671	56.30	11970	12090	11840	15560	8380	11970	11905.93	0.27	355	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1032	-9.71	10.21	12	0.52	-1228.00	1169.00	56000	20240617	-78.70	9600	20240805	24.27	56000	-78.70	20240617	9600	24.27	20240805	56000	-78.70	20240617	9600	24.27	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
85	20241017	121350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11860	-110	5	-0.92	459744500	38613	48.67	11970	12090	11840	15560	8380	11970	11906.47	0.27	-441	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1026	-9.66	10.15	12	0.45	-1228.00	1169.00	56000	20240617	-78.82	9600	20240805	23.54	56000	-78.82	20240617	9600	23.54	20240805	56000	-78.82	20240617	9600	23.54	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
86	20241017	111348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11860	-110	5	-0.92	410838480	34493	43.47	11970	12090	11840	15560	8380	11970	11910.78	0.27	-617	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1026	-9.66	10.15	12	0.40	-1228.00	1169.00	56000	20240617	-78.82	9600	20240805	23.54	56000	-78.82	20240617	9600	23.54	20240805	56000	-78.82	20240617	9600	23.54	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
87	20241017	101344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-90	5	-0.75	289422390	24259	30.57	11970	12090	11870	15560	8380	11970	11930.52	0.27	206	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1028	-9.67	10.16	12	0.28	-1228.00	1169.00	56000	20240617	-78.79	9600	20240805	23.75	56000	-78.79	20240617	9600	23.75	20240805	56000	-78.79	20240617	9600	23.75	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
88	20241017	091335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11970	0	3	0.00	70151260	5860	7.39	11970	12090	11950	15560	8380	11970	11971.20	0.27	366	12476	12222	12056	11802	11636	12140	11720	43	3590	500	8370	10	1	8650735	1035	-9.75	10.24	12	0.07	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	3.78	N	462510	500	43 억	23186	N	N	0	N	N
89	20241016	161328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11970	-120	5	-0.99	948623780	78622	75.18	12020	12310	11890	15710	8470	12090	12066.25	0.41	-12487	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1035	-9.75	10.24	12	0.91	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
90	20241016	151336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11970	-120	5	-0.99	897523430	74353	71.09	12020	12310	11890	15710	8470	12090	12071.11	0.41	-12283	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1035	-9.75	10.24	12	0.86	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
91	20241016	141339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-90	5	-0.74	786171210	65055	62.20	12020	12310	11890	15710	8470	12090	12084.72	0.41	-11794	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1038	-9.77	10.27	12	0.75	-1228.00	1169.00	56000	20240617	-78.57	9600	20240805	25.00	56000	-78.57	20240617	9600	25.00	20240805	56000	-78.57	20240617	9600	25.00	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
92	20241016	131332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	-100	5	-0.83	679636160	56199	53.74	12020	12310	11890	15710	8470	12090	12093.39	0.41	-11332	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1037	-9.76	10.26	12	0.65	-1228.00	1169.00	56000	20240617	-78.59	9600	20240805	24.90	56000	-78.59	20240617	9600	24.90	20240805	56000	-78.59	20240617	9600	24.90	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
93	20241016	121332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	-60	5	-0.50	625045070	51655	49.39	12020	12310	11890	15710	8470	12090	12100.38	0.41	-10576	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1041	-9.80	10.29	12	0.60	-1228.00	1169.00	56000	20240617	-78.52	9600	20240805	25.31	56000	-78.52	20240617	9600	25.31	20240805	56000	-78.52	20240617	9600	25.31	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
94	20241016	111330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12110	20	2	0.17	510215330	42133	40.29	12020	12310	11890	15710	8470	12090	12109.64	0.41	-8377	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1048	-9.86	10.36	12	0.49	-1228.00	1169.00	56000	20240617	-78.38	9600	20240805	26.15	56000	-78.38	20240617	9600	26.15	20240805	56000	-78.38	20240617	9600	26.15	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
95	20241016	101329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	60	2	0.50	398195400	32890	31.45	12020	12310	11890	15710	8470	12090	12106.88	0.41	-6462	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1051	-9.89	10.39	12	0.38	-1228.00	1169.00	56000	20240617	-78.30	9600	20240805	26.56	56000	-78.30	20240617	9600	26.56	20240805	56000	-78.30	20240617	9600	26.56	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
96	20241016	091334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12080	-10	5	-0.08	94390000	7873	7.53	12020	12100	11890	15710	8470	12090	11989.08	0.41	-3603	12303	12196	12003	11896	11703	12250	11950	43	3620	500	8460	10	1	8650735	1045	-9.84	10.33	12	0.09	-1228.00	1169.00	56000	20240617	-78.43	9600	20240805	25.83	56000	-78.43	20240617	9600	25.83	20240805	56000	-78.43	20240617	9600	25.83	20240805	3.77	N	462510	500	43 억	35336	N	N	0	N	N
97	20241015	161323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	260	2	2.20	1223044050	102293	128.34	11830	12110	11810	15370	8290	11830	11955.71	0.22	16097	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1046	-9.85	10.34	12	1.18	-1228.00	1169.00	56000	20240617	-78.41	9600	20240805	25.94	56000	-78.41	20240617	9600	25.94	20240805	56000	-78.41	20240617	9600	25.94	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
98	20241015	151334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	260	2	2.20	1114354310	93293	117.05	11830	12110	11810	15370	8290	11830	11944.67	0.22	12294	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1046	-9.85	10.34	12	1.08	-1228.00	1169.00	56000	20240617	-78.41	9600	20240805	25.94	56000	-78.41	20240617	9600	25.94	20240805	56000	-78.41	20240617	9600	25.94	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
99	20241015	141334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11970	140	2	1.18	933852420	78251	98.18	11830	12110	11810	15370	8290	11830	11934.06	0.22	9184	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1035	-9.75	10.24	12	0.90	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
100	20241015	131331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11900	70	2	0.59	837458470	70210	88.09	11830	12110	11810	15370	8290	11830	11927.91	0.22	6519	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1029	-9.69	10.18	12	0.81	-1228.00	1169.00	56000	20240617	-78.75	9600	20240805	23.96	56000	-78.75	20240617	9600	23.96	20240805	56000	-78.75	20240617	9600	23.96	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
101	20241015	121334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11910	80	2	0.68	728250470	61064	76.61	11830	12110	11810	15370	8290	11830	11926.02	0.22	5916	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1030	-9.70	10.19	12	0.71	-1228.00	1169.00	56000	20240617	-78.73	9600	20240805	24.06	56000	-78.73	20240617	9600	24.06	20240805	56000	-78.73	20240617	9600	24.06	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
102	20241015	111337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11950	120	2	1.01	652771530	54720	68.65	11830	12110	11810	15370	8290	11830	11929.30	0.22	6493	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1034	-9.73	10.22	12	0.63	-1228.00	1169.00	56000	20240617	-78.66	9600	20240805	24.48	56000	-78.66	20240617	9600	24.48	20240805	56000	-78.66	20240617	9600	24.48	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
103	20241015	101334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	50	2	0.42	549297810	46027	57.75	11830	12110	11810	15370	8290	11830	11934.25	0.22	4429	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1028	-9.67	10.16	12	0.53	-1228.00	1169.00	56000	20240617	-78.79	9600	20240805	23.75	56000	-78.79	20240617	9600	23.75	20240805	56000	-78.79	20240617	9600	23.75	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
104	20241015	091330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11850	20	2	0.17	109472040	9255	11.61	11830	11900	11810	15370	8290	11830	11828.42	0.22	1690	12270	12050	11940	11720	11610	11995	11665	43	3540	500	8280	10	1	8650735	1025	-9.65	10.14	12	0.11	-1228.00	1169.00	56000	20240617	-78.84	9600	20240805	23.44	56000	-78.84	20240617	9600	23.44	20240805	56000	-78.84	20240617	9600	23.44	20240805	3.83	N	462510	500	43 억	19384	N	N	0	N	N
105	20241014	161255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11830	-130	5	-1.09	932079920	77888	52.87	12020	12160	11830	15540	8380	11960	11967.73	0.24	-1788	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1023	-9.63	10.12	12	0.90	-1228.00	1169.00	56000	20240617	-78.88	9600	20240805	23.23	56000	-78.88	20240617	9600	23.23	20240805	56000	-78.88	20240617	9600	23.23	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
106	20241014	151313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-80	5	-0.67	849804800	70945	48.16	12020	12160	11880	15540	8380	11960	11978.36	0.24	-202	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1028	-9.67	10.16	12	0.82	-1228.00	1169.00	56000	20240617	-78.79	9600	20240805	23.75	56000	-78.79	20240617	9600	23.75	20240805	56000	-78.79	20240617	9600	23.75	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
107	20241014	141312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11930	-30	5	-0.25	660803230	55085	37.39	12020	12160	11890	15540	8380	11960	11996.06	0.24	-974	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1032	-9.71	10.21	12	0.64	-1228.00	1169.00	56000	20240617	-78.70	9600	20240805	24.27	56000	-78.70	20240617	9600	24.27	20240805	56000	-78.70	20240617	9600	24.27	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
108	20241014	131311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11960	0	3	0.00	523093890	43527	29.55	12020	12160	11920	15540	8380	11960	12017.69	0.24	-714	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1035	-9.74	10.23	12	0.50	-1228.00	1169.00	56000	20240617	-78.64	9600	20240805	24.58	56000	-78.64	20240617	9600	24.58	20240805	56000	-78.64	20240617	9600	24.58	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
109	20241014	121301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	30	2	0.25	479886850	39919	27.10	12020	12160	11920	15540	8380	11960	12021.51	0.24	-383	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1037	-9.76	10.26	12	0.46	-1228.00	1169.00	56000	20240617	-78.59	9600	20240805	24.90	56000	-78.59	20240617	9600	24.90	20240805	56000	-78.59	20240617	9600	24.90	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
110	20241014	111301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11960	0	3	0.00	442192110	36782	24.97	12020	12160	11920	15540	8380	11960	12021.97	0.24	-403	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1035	-9.74	10.23	12	0.43	-1228.00	1169.00	56000	20240617	-78.64	9600	20240805	24.58	56000	-78.64	20240617	9600	24.58	20240805	56000	-78.64	20240617	9600	24.58	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
111	20241014	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12120	160	2	1.34	327429280	27234	18.49	12020	12160	11920	15540	8380	11960	12022.81	0.24	-824	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1048	-9.87	10.37	12	0.31	-1228.00	1169.00	56000	20240617	-78.36	9600	20240805	26.25	56000	-78.36	20240617	9600	26.25	20240805	56000	-78.36	20240617	9600	26.25	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
112	20241014	091305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12010	50	2	0.42	100080650	8309	5.64	12020	12140	12000	15540	8380	11960	12044.85	0.24	-337	12653	12306	12133	11786	11613	12220	11700	43	3580	500	8370	10	1	8650735	1039	-9.78	10.27	12	0.10	-1228.00	1169.00	56000	20240617	-78.55	9600	20240805	25.10	56000	-78.55	20240617	9600	25.10	20240805	56000	-78.55	20240617	9600	25.10	20240805	3.89	N	462510	500	43 억	21047	N	N	0	N	N
113	20241011	161240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11960	-540	5	-4.32	1776808230	145136	49.25	12400	12480	11960	16250	8750	12500	12243.23	0.51	-23720	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1035	-9.74	10.23	12	1.68	-1228.00	1169.00	56000	20240617	-78.64	9600	20240805	24.58	56000	-78.64	20240617	9600	24.58	20240805	56000	-78.64	20240617	9600	24.58	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
114	20241011	151258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-500	5	-4.00	1669815190	136197	46.21	12400	12480	11990	16250	8750	12500	12259.94	0.51	-23454	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1038	-9.77	10.27	12	1.57	-1228.00	1169.00	56000	20240617	-78.57	9600	20240805	25.00	56000	-78.57	20240617	9600	25.00	20240805	56000	-78.57	20240617	9600	25.00	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
115	20241011	141302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12220	-280	5	-2.24	1167865130	94713	32.14	12400	12480	12220	16250	8750	12500	12330.21	0.51	-21800	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1057	-9.95	10.45	12	1.09	-1228.00	1169.00	56000	20240617	-78.18	9600	20240805	27.29	56000	-78.18	20240617	9600	27.29	20240805	56000	-78.18	20240617	9600	27.29	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
116	20241011	131303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12330	-170	5	-1.36	1007296440	81629	27.70	12400	12480	12250	16250	8750	12500	12339.54	0.51	-20188	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1067	-10.04	10.55	12	0.94	-1228.00	1169.00	56000	20240617	-77.98	9600	20240805	28.44	56000	-77.98	20240617	9600	28.44	20240805	56000	-77.98	20240617	9600	28.44	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
117	20241011	121254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12300	-200	5	-1.60	935036250	75741	25.70	12400	12480	12250	16250	8750	12500	12344.77	0.51	-20160	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1064	-10.02	10.52	12	0.88	-1228.00	1169.00	56000	20240617	-78.04	9600	20240805	28.12	56000	-78.04	20240617	9600	28.12	20240805	56000	-78.04	20240617	9600	28.12	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
118	20241011	111256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12280	-220	5	-1.76	806785320	65304	22.16	12400	12480	12250	16250	8750	12500	12353.85	0.51	-18374	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1062	-10.00	10.50	12	0.75	-1228.00	1169.00	56000	20240617	-78.07	9600	20240805	27.92	56000	-78.07	20240617	9600	27.92	20240805	56000	-78.07	20240617	9600	27.92	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
119	20241011	101305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12340	-160	5	-1.28	546370850	44134	14.98	12400	12480	12300	16250	8750	12500	12379.27	0.51	-11746	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1068	-10.05	10.56	12	0.51	-1228.00	1169.00	56000	20240617	-77.96	9600	20240805	28.54	56000	-77.96	20240617	9600	28.54	20240805	56000	-77.96	20240617	9600	28.54	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
120	20241011	091300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12420	-80	5	-0.64	185449880	14930	5.07	12400	12480	12390	16250	8750	12500	12420.22	0.51	-2136	13233	12866	12533	12166	11833	13050	12350	43	3750	500	8750	10	1	8650735	1074	-10.11	10.62	12	0.17	-1228.00	1169.00	56000	20240617	-77.82	9600	20240805	29.37	56000	-77.82	20240617	9600	29.37	20240805	56000	-77.82	20240617	9600	29.37	20240805	3.89	N	462510	500	43 억	44490	N	N	0	N	N
121	20241010	161329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	400	2	3.31	3667702310	292159	204.37	12210	12900	12200	15730	8470	12100	12554.05	0.44	6463	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1081	-10.18	10.69	12	3.38	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
122	20241010	151350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	400	2	3.31	3586082030	285626	199.80	12210	12900	12200	15730	8470	12100	12555.17	0.44	6307	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1081	-10.18	10.69	12	3.30	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
123	20241010	141343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12490	390	2	3.22	3152680970	251062	175.62	12210	12900	12200	15730	8470	12100	12557.38	0.44	4595	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1080	-10.17	10.68	12	2.90	-1228.00	1169.00	56000	20240617	-77.70	9600	20240805	30.10	56000	-77.70	20240617	9600	30.10	20240805	56000	-77.70	20240617	9600	30.10	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
124	20241010	131338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	400	2	3.31	3030020960	241219	168.73	12210	12900	12200	15730	8470	12100	12561.29	0.44	6418	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1081	-10.18	10.69	12	2.79	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
125	20241010	121339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	400	2	3.31	2973698870	236712	165.58	12210	12900	12200	15730	8470	12100	12562.52	0.44	6321	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1081	-10.18	10.69	12	2.74	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
126	20241010	111338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12480	380	2	3.14	2714160220	215937	151.05	12210	12900	12200	15730	8470	12100	12569.22	0.44	2442	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1080	-10.16	10.68	12	2.50	-1228.00	1169.00	56000	20240617	-77.71	9600	20240805	30.00	56000	-77.71	20240617	9600	30.00	20240805	56000	-77.71	20240617	9600	30.00	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
127	20241010	101335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12550	450	2	3.72	2403519470	191017	133.62	12210	12900	12200	15730	8470	12100	12582.75	0.44	4160	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1086	-10.22	10.74	12	2.21	-1228.00	1169.00	56000	20240617	-77.59	9600	20240805	30.73	56000	-77.59	20240617	9600	30.73	20240805	56000	-77.59	20240617	9600	30.73	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
128	20241010	091341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12510	410	2	3.39	317892640	25646	17.94	12210	12520	12200	15730	8470	12100	12395.41	0.44	3637	12766	12432	12216	11882	11666	12600	12050	43	3630	500	8470	10	1	8650735	1082	-10.19	10.70	12	0.30	-1228.00	1169.00	56000	20240617	-77.66	9600	20240805	30.31	56000	-77.66	20240617	9600	30.31	20240805	56000	-77.66	20240617	9600	30.31	20240805	3.85	N	462510	500	43 억	37892	N	N	0	N	N
129	20241008	161325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12100	20	2	0.17	1726619380	140796	133.28	12010	12550	12000	15700	8460	12080	12263.94	0.53	-7587	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1047	-9.85	10.35	12	1.63	-1228.00	1169.00	56000	20240617	-78.39	9600	20240805	26.04	56000	-78.39	20240617	9600	26.04	20240805	56000	-78.39	20240617	9600	26.04	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
130	20241008	151337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12100	20	2	0.17	1650714480	134524	127.34	12010	12550	12000	15700	8460	12080	12270.80	0.53	-7458	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1047	-9.85	10.35	12	1.56	-1228.00	1169.00	56000	20240617	-78.39	9600	20240805	26.04	56000	-78.39	20240617	9600	26.04	20240805	56000	-78.39	20240617	9600	26.04	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
131	20241008	141332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12170	90	2	0.75	1407276870	114469	108.36	12010	12550	12000	15700	8460	12080	12293.98	0.53	-3414	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1053	-9.91	10.41	12	1.32	-1228.00	1169.00	56000	20240617	-78.27	9600	20240805	26.77	56000	-78.27	20240617	9600	26.77	20240805	56000	-78.27	20240617	9600	26.77	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
132	20241008	131330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12160	80	2	0.66	1320989710	107375	101.64	12010	12550	12000	15700	8460	12080	12302.61	0.53	-2935	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1052	-9.90	10.40	12	1.24	-1228.00	1169.00	56000	20240617	-78.29	9600	20240805	26.67	56000	-78.29	20240617	9600	26.67	20240805	56000	-78.29	20240617	9600	26.67	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
133	20241008	121331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12190	110	2	0.91	1221398950	99196	93.90	12010	12550	12000	15700	8460	12080	12313.01	0.53	-1638	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1055	-9.93	10.43	12	1.15	-1228.00	1169.00	56000	20240617	-78.23	9600	20240805	26.98	56000	-78.23	20240617	9600	26.98	20240805	56000	-78.23	20240617	9600	26.98	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
134	20241008	111330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12290	210	2	1.74	1139340990	92476	87.54	12010	12550	12000	15700	8460	12080	12320.43	0.53	-1457	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1063	-10.01	10.51	12	1.07	-1228.00	1169.00	56000	20240617	-78.05	9600	20240805	28.02	56000	-78.05	20240617	9600	28.02	20240805	56000	-78.05	20240617	9600	28.02	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
135	20241008	101330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12250	170	2	1.41	963585970	78062	73.89	12010	12550	12000	15700	8460	12080	12343.90	0.53	1096	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1060	-9.98	10.48	12	0.90	-1228.00	1169.00	56000	20240617	-78.12	9600	20240805	27.60	56000	-78.12	20240617	9600	27.60	20240805	56000	-78.12	20240617	9600	27.60	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
136	20241008	091334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12500	420	2	3.48	438533110	35520	33.62	12010	12550	12000	15700	8460	12080	12346.18	0.53	4217	12360	12220	12080	11940	11800	12150	11870	43	3620	500	8450	10	1	8650735	1081	-10.18	10.69	12	0.41	-1228.00	1169.00	56000	20240617	-77.68	9600	20240805	30.21	56000	-77.68	20240617	9600	30.21	20240805	56000	-77.68	20240617	9600	30.21	20240805	3.91	N	462510	500	43 억	45907	N	N	0	N	N
137	20241007	161351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12080	50	2	0.42	1262905170	104579	89.27	12190	12220	11940	15630	8430	12030	12076.12	0.54	-808	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1045	-9.84	10.33	12	1.21	-1228.00	1169.00	56000	20240617	-78.43	9600	20240805	25.83	56000	-78.43	20240617	9600	25.83	20240805	56000	-78.43	20240617	9600	25.83	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
138	20241007	151300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12080	50	2	0.42	1219996500	101024	86.24	12190	12220	11940	15630	8430	12030	12076.35	0.54	-994	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1045	-9.84	10.33	12	1.17	-1228.00	1169.00	56000	20240617	-78.43	9600	20240805	25.83	56000	-78.43	20240617	9600	25.83	20240805	56000	-78.43	20240617	9600	25.83	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
139	20241007	141318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12160	130	2	1.08	1054474060	87371	74.58	12190	12200	11940	15630	8430	12030	12068.97	0.54	312	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1052	-9.90	10.40	12	1.01	-1228.00	1169.00	56000	20240617	-78.29	9600	20240805	26.67	56000	-78.29	20240617	9600	26.67	20240805	56000	-78.29	20240617	9600	26.67	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
140	20241007	131243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	60	2	0.50	874907560	72576	61.95	12190	12190	11940	15630	8430	12030	12055.09	0.54	-3920	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1046	-9.85	10.34	12	0.84	-1228.00	1169.00	56000	20240617	-78.41	9600	20240805	25.94	56000	-78.41	20240617	9600	25.94	20240805	56000	-78.41	20240617	9600	25.94	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
141	20241007	121311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12140	110	2	0.91	731132370	60699	51.81	12190	12190	11940	15630	8430	12030	12045.24	0.54	-6819	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1050	-9.89	10.38	12	0.70	-1228.00	1169.00	56000	20240617	-78.32	9600	20240805	26.46	56000	-78.32	20240617	9600	26.46	20240805	56000	-78.32	20240617	9600	26.46	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
142	20241007	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12020	-10	5	-0.08	628450500	52223	44.58	12190	12190	11940	15630	8430	12030	12033.99	0.54	-3898	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1040	-9.79	10.28	12	0.60	-1228.00	1169.00	56000	20240617	-78.54	9600	20240805	25.21	56000	-78.54	20240617	9600	25.21	20240805	56000	-78.54	20240617	9600	25.21	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
143	20241007	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	20	2	0.17	439051920	36518	31.17	12190	12190	11940	15630	8430	12030	12022.87	0.54	-2224	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1042	-9.81	10.31	12	0.42	-1228.00	1169.00	56000	20240617	-78.48	9600	20240805	25.52	56000	-78.48	20240617	9600	25.52	20240805	56000	-78.48	20240617	9600	25.52	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
144	20241007	091305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	0	3	0.00	181441050	15067	12.86	12190	12190	11940	15630	8430	12030	12042.36	0.54	-4139	12456	12242	12026	11812	11596	12350	11920	43	3600	500	8420	10	1	8650735	1041	-9.80	10.29	12	0.17	-1228.00	1169.00	56000	20240617	-78.52	9600	20240805	25.31	56000	-78.52	20240617	9600	25.31	20240805	56000	-78.52	20240617	9600	25.31	20240805	3.92	N	462510	500	43 억	46923	N	N	0	N	N
145	20241004	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	140	2	1.18	1387307410	115275	83.46	11890	12240	11810	15450	8330	11890	12035.19	0.45	8421	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1041	-9.80	10.29	12	1.33	-1228.00	1169.00	56000	20240617	-78.52	9600	20240805	25.31	56000	-78.52	20240617	9600	25.31	20240805	56000	-78.52	20240617	9600	25.31	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
146	20241004	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11970	80	2	0.67	1321934770	109837	79.52	11890	12240	11810	15450	8330	11890	12035.84	0.45	7349	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1035	-9.75	10.24	12	1.27	-1228.00	1169.00	56000	20240617	-78.62	9600	20240805	24.69	56000	-78.62	20240617	9600	24.69	20240805	56000	-78.62	20240617	9600	24.69	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
147	20241004	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	140	2	1.18	1177679920	97821	70.82	11890	12240	11810	15450	8330	11890	12039.61	0.45	3716	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1041	-9.80	10.29	12	1.13	-1228.00	1169.00	56000	20240617	-78.52	9600	20240805	25.31	56000	-78.52	20240617	9600	25.31	20240805	56000	-78.52	20240617	9600	25.31	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
148	20241004	131202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12020	130	2	1.09	1074310400	89211	64.59	11890	12240	11810	15450	8330	11890	12042.89	0.45	2703	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1040	-9.79	10.28	12	1.03	-1228.00	1169.00	56000	20240617	-78.54	9600	20240805	25.21	56000	-78.54	20240617	9600	25.21	20240805	56000	-78.54	20240617	9600	25.21	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
149	20241004	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12160	270	2	2.27	850309160	70622	51.13	11890	12240	11810	15450	8330	11890	12040.96	0.45	4615	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1052	-9.90	10.40	12	0.82	-1228.00	1169.00	56000	20240617	-78.29	9600	20240805	26.67	56000	-78.29	20240617	9600	26.67	20240805	56000	-78.29	20240617	9600	26.67	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
150	20241004	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12230	340	2	2.86	739529990	61510	44.53	11890	12240	11810	15450	8330	11890	12023.61	0.45	4091	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1058	-9.96	10.46	12	0.71	-1228.00	1169.00	56000	20240617	-78.16	9600	20240805	27.40	56000	-78.16	20240617	9600	27.40	20240805	56000	-78.16	20240617	9600	27.40	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
151	20241004	101152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12120	230	2	1.93	484124770	40522	29.34	11890	12170	11810	15450	8330	11890	11947.66	0.45	3790	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1048	-9.87	10.37	12	0.47	-1228.00	1169.00	56000	20240617	-78.36	9600	20240805	26.25	56000	-78.36	20240617	9600	26.25	20240805	56000	-78.36	20240617	9600	26.25	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
152	20241004	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11940	50	2	0.42	101402730	8505	6.16	11890	12010	11810	15450	8330	11890	11923.98	0.45	-403	12576	12232	11966	11622	11356	12405	11795	43	3560	500	8320	10	1	8650735	1033	-9.72	10.21	12	0.10	-1228.00	1169.00	56000	20240617	-78.68	9600	20240805	24.38	56000	-78.68	20240617	9600	24.38	20240805	56000	-78.68	20240617	9600	24.38	20240805	4.04	N	462510	500	43 억	38505	N	N	0	N	N
153	20241002	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11890	-130	5	-1.08	1573181130	131213	61.02	11850	12310	11700	15620	8420	12020	11989.72	0.32	10274	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1029	-9.68	10.17	12	1.52	-1228.00	1169.00	56000	20240617	-78.77	9600	20240805	23.85	56000	-78.77	20240617	9600	23.85	20240805	56000	-78.77	20240617	9600	23.85	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
154	20241002	151158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-140	5	-1.16	1459938730	121708	56.60	11850	12310	11700	15620	8420	12020	11995.36	0.32	5103	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1028	-9.67	10.16	12	1.41	-1228.00	1169.00	56000	20240617	-78.79	9600	20240805	23.75	56000	-78.79	20240617	9600	23.75	20240805	56000	-78.79	20240617	9600	23.75	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
155	20241002	141159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12190	170	2	1.41	1218282030	101670	47.28	11850	12310	11700	15620	8420	12020	11982.59	0.32	2201	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1055	-9.93	10.43	12	1.18	-1228.00	1169.00	56000	20240617	-78.23	9600	20240805	26.98	56000	-78.23	20240617	9600	26.98	20240805	56000	-78.23	20240617	9600	26.98	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
156	20241002	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12240	220	2	1.83	1078311120	90147	41.93	11850	12310	11700	15620	8420	12020	11961.49	0.32	-542	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1059	-9.97	10.47	12	1.04	-1228.00	1169.00	56000	20240617	-78.14	9600	20240805	27.50	56000	-78.14	20240617	9600	27.50	20240805	56000	-78.14	20240617	9600	27.50	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
157	20241002	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12170	150	2	1.25	796466310	67039	31.18	11850	12240	11700	15620	8420	12020	11879.98	0.32	1521	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1053	-9.91	10.41	12	0.77	-1228.00	1169.00	56000	20240617	-78.27	9600	20240805	26.77	56000	-78.27	20240617	9600	26.77	20240805	56000	-78.27	20240617	9600	26.77	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
158	20241002	111134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-140	5	-1.16	521475190	44156	20.54	11850	11950	11700	15620	8420	12020	11808.31	0.32	-2077	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1028	-9.67	10.16	12	0.51	-1228.00	1169.00	56000	20240617	-78.79	9600	20240805	23.75	56000	-78.79	20240617	9600	23.75	20240805	56000	-78.79	20240617	9600	23.75	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
159	20241002	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11930	-90	5	-0.75	376289150	31921	14.85	11850	11950	11700	15620	8420	12020	11785.80	0.32	-3457	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1032	-9.71	10.21	12	0.37	-1228.00	1169.00	56000	20240617	-78.70	9600	20240805	24.27	56000	-78.70	20240617	9600	24.27	20240805	56000	-78.70	20240617	9600	24.27	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N
160	20241002	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11720	-300	5	-2.50	161679840	13763	6.40	11850	11860	11700	15620	8420	12020	11740.98	0.32	-4574	12860	12440	12230	11810	11600	12335	11705	43	3600	500	8410	10	1	8650735	1014	-9.54	10.03	12	0.16	-1228.00	1169.00	56000	20240617	-79.07	9600	20240805	22.08	56000	-79.07	20240617	9600	22.08	20240805	56000	-79.07	20240617	9600	22.08	20240805	3.98	N	462510	500	43 억	27543	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History