KissMeData/056090/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	7	2	0.53	332747056	250236	84.46	1312	1341	1311	1721	927	1324	1329.73	0.74	103055	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1252	63.38	1.74	12	0.27	21.00	763.00	3030	20240611	-56.07	1273	20241028	4.56	3030	-56.07	20240611	1273	4.56	20241028	3030	-56.07	20240611	1180	12.80	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
3	20241031	150623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1332	8	2	0.60	324962014	244404	82.49	1312	1341	1311	1721	927	1324	1329.61	0.74	101419	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1253	63.43	1.75	12	0.26	21.00	763.00	3030	20240611	-56.04	1273	20241028	4.63	3030	-56.04	20240611	1273	4.63	20241028	3030	-56.04	20240611	1180	12.88	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
4	20241031	140623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	12	2	0.91	262021706	197310	66.60	1312	1339	1311	1721	927	1324	1327.97	0.74	73487	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1257	63.62	1.75	12	0.21	21.00	763.00	3030	20240611	-55.91	1273	20241028	4.95	3030	-55.91	20240611	1273	4.95	20241028	3030	-55.91	20240611	1180	13.22	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
5	20241031	130622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	2	2	0.15	193935264	146170	49.34	1312	1339	1311	1721	927	1324	1326.78	0.74	41716	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1248	63.14	1.74	12	0.16	21.00	763.00	3030	20240611	-56.24	1273	20241028	4.16	3030	-56.24	20240611	1273	4.16	20241028	3030	-56.24	20240611	1180	12.37	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
6	20241031	120622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	10	2	0.76	173632438	130865	44.17	1312	1339	1311	1721	927	1324	1326.81	0.74	37064	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1255	63.52	1.75	12	0.14	21.00	763.00	3030	20240611	-55.97	1273	20241028	4.79	3030	-55.97	20240611	1273	4.79	20241028	3030	-55.97	20240611	1180	13.05	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
7	20241031	110623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	13	2	0.98	135964407	102516	34.60	1312	1339	1311	1721	927	1324	1326.27	0.74	30805	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1258	63.67	1.75	12	0.11	21.00	763.00	3030	20240611	-55.87	1273	20241028	5.03	3030	-55.87	20240611	1273	5.03	20241028	3030	-55.87	20240611	1180	13.31	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
8	20241031	100623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	5	2	0.38	72305687	54742	18.48	1312	1334	1311	1721	927	1324	1320.84	0.74	13485	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1250	63.29	1.74	12	0.06	21.00	763.00	3030	20240611	-56.14	1273	20241028	4.40	3030	-56.14	20240611	1273	4.40	20241028	3030	-56.14	20240611	1180	12.63	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
9	20241031	090620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	-1	5	-0.08	3438473	2610	0.88	1312	1324	1311	1721	927	1324	1317.42	0.74	17	1364	1343	1323	1302	1282	1354	1313	470	397	500	870	1	1	94084725	1245	63.00	1.73	12	0.00	21.00	763.00	3030	20240611	-56.34	1273	20241028	3.93	3030	-56.34	20240611	1273	3.93	20241028	3030	-56.34	20240611	1180	12.12	20231031	0.09	N	056090	500	470 억	692385	N	N	N	N
10	20241030	160618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	5	2	0.38	388058809	293126	126.58	1303	1344	1303	1714	924	1319	1323.87	0.75	-9023	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1246	63.05	1.74	12	0.31	21.00	763.00	3030	20240611	-56.30	1273	20241028	4.01	3030	-56.30	20240611	1273	4.01	20241028	3030	-56.30	20240611	1180	12.20	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
11	20241030	150633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	7	2	0.53	359806100	271807	117.38	1303	1344	1303	1714	924	1319	1323.76	0.75	-8996	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1248	63.14	1.74	12	0.29	21.00	763.00	3030	20240611	-56.24	1273	20241028	4.16	3030	-56.24	20240611	1273	4.16	20241028	3030	-56.24	20240611	1180	12.37	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
12	20241030	140624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	16	2	1.21	319984922	241734	104.39	1303	1344	1303	1714	924	1319	1323.71	0.75	-14671	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1256	63.57	1.75	12	0.26	21.00	763.00	3030	20240611	-55.94	1273	20241028	4.87	3030	-55.94	20240611	1273	4.87	20241028	3030	-55.94	20240611	1180	13.14	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
13	20241030	130624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	7	2	0.53	238511618	180309	77.86	1303	1344	1303	1714	924	1319	1322.80	0.75	-7000	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1248	63.14	1.74	12	0.19	21.00	763.00	3030	20240611	-56.24	1273	20241028	4.16	3030	-56.24	20240611	1273	4.16	20241028	3030	-56.24	20240611	1180	12.37	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
14	20241030	120632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1327	8	2	0.61	231423670	174957	75.55	1303	1344	1303	1714	924	1319	1322.75	0.75	-8626	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1249	63.19	1.74	12	0.19	21.00	763.00	3030	20240611	-56.20	1273	20241028	4.24	3030	-56.20	20240611	1273	4.24	20241028	3030	-56.20	20240611	1180	12.46	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
15	20241030	110622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	9	2	0.68	186767497	141107	60.93	1303	1344	1303	1714	924	1319	1323.60	0.75	-11515	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1249	63.24	1.74	12	0.15	21.00	763.00	3030	20240611	-56.17	1273	20241028	4.32	3030	-56.17	20240611	1273	4.32	20241028	3030	-56.17	20240611	1180	12.54	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
16	20241030	100620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	18	2	1.36	142686557	107846	46.57	1303	1344	1303	1714	924	1319	1323.07	0.75	-6595	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1258	63.67	1.75	12	0.11	21.00	763.00	3030	20240611	-55.87	1273	20241028	5.03	3030	-55.87	20240611	1273	5.03	20241028	3030	-55.87	20240611	1180	13.31	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
17	20241030	090624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	2	2	0.15	13680681	10433	4.51	1303	1344	1303	1714	924	1319	1311.09	0.75	4871	1375	1347	1322	1294	1269	1361	1308	470	395	500	870	1	1	94084725	1243	62.90	1.73	12	0.01	21.00	763.00	3030	20240611	-56.40	1273	20241028	3.77	3030	-56.40	20240611	1273	3.77	20241028	3030	-56.40	20240611	1180	11.95	20231030	0.08	N	056090	500	470 억	701408	N	N	N	N
18	20241029	160601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	10	2	0.76	296398821	225645	75.44	1309	1350	1297	1701	917	1309	1313.55	0.71	35968	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1241	62.81	1.73	12	0.24	21.00	763.00	3030	20240611	-56.47	1273	20241028	3.61	3030	-56.47	20240611	1273	3.61	20241028	3030	-56.47	20240611	1180	11.78	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
19	20241029	150612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	35	2	2.67	252645697	192629	64.41	1309	1350	1297	1701	917	1309	1311.57	0.71	32711	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1264	64.00	1.76	12	0.20	21.00	763.00	3030	20240611	-55.64	1273	20241028	5.58	3030	-55.64	20240611	1273	5.58	20241028	3030	-55.64	20240611	1180	13.90	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
20	20241029	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	-2	5	-0.15	146310390	112388	37.58	1309	1317	1297	1701	917	1309	1301.83	0.71	15131	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1230	62.24	1.71	12	0.12	21.00	763.00	3030	20240611	-56.86	1273	20241028	2.67	3030	-56.86	20240611	1273	2.67	20241028	3030	-56.86	20240611	1180	10.76	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
21	20241029	130605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1303	-6	5	-0.46	112672142	86576	28.95	1309	1317	1297	1701	917	1309	1301.42	0.71	11174	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1226	62.05	1.71	12	0.09	21.00	763.00	3030	20240611	-57.00	1273	20241028	2.36	3030	-57.00	20240611	1273	2.36	20241028	3030	-57.00	20240611	1180	10.42	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
22	20241029	120608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	-4	5	-0.31	79360940	60989	20.39	1309	1317	1297	1701	917	1309	1301.23	0.71	13621	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1228	62.14	1.71	12	0.06	21.00	763.00	3030	20240611	-56.93	1273	20241028	2.51	3030	-56.93	20240611	1273	2.51	20241028	3030	-56.93	20240611	1180	10.59	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
23	20241029	110624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	-2	5	-0.15	69090852	53102	17.75	1309	1317	1297	1701	917	1309	1301.10	0.71	13949	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1230	62.24	1.71	12	0.06	21.00	763.00	3030	20240611	-56.86	1273	20241028	2.67	3030	-56.86	20240611	1273	2.67	20241028	3030	-56.86	20240611	1180	10.76	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
24	20241029	100607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	-1	5	-0.08	58809950	45200	15.11	1309	1317	1297	1701	917	1309	1301.11	0.71	18360	1373	1341	1307	1275	1241	1357	1291	470	392	500	860	1	1	94084725	1231	62.29	1.71	12	0.05	21.00	763.00	3030	20240611	-56.83	1273	20241028	2.75	3030	-56.83	20240611	1273	2.75	20241028	3030	-56.83	20240611	1180	10.85	20231030	0.08	N	056090	500	470 억	664654	N	N	N	N
25	20241028	160600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	22	2	1.71	383912814	293075	105.39	1274	1339	1273	1673	901	1287	1309.95	0.68	29364	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1232	62.33	1.72	12	0.31	21.00	763.00	3030	20240611	-56.80	1273	20241028	2.83	3030	-56.80	20240611	1273	2.83	20241028	3030	-56.80	20240611	1180	10.93	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
26	20241028	150604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	25	2	1.94	378126085	288658	103.80	1274	1339	1273	1673	901	1287	1309.94	0.68	29956	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1234	62.48	1.72	12	0.31	21.00	763.00	3030	20240611	-56.70	1273	20241028	3.06	3030	-56.70	20240611	1273	3.06	20241028	3030	-56.70	20240611	1180	11.19	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
27	20241028	140606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	25	2	1.94	347924782	265618	95.51	1274	1339	1273	1673	901	1287	1309.87	0.68	22312	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1234	62.48	1.72	12	0.28	21.00	763.00	3030	20240611	-56.70	1273	20241028	3.06	3030	-56.70	20240611	1273	3.06	20241028	3030	-56.70	20240611	1180	11.19	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
28	20241028	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	21	2	1.63	336868967	257173	92.48	1274	1339	1273	1673	901	1287	1309.89	0.68	17037	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1231	62.29	1.71	12	0.27	21.00	763.00	3030	20240611	-56.83	1273	20241028	2.75	3030	-56.83	20240611	1273	2.75	20241028	3030	-56.83	20240611	1180	10.85	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
29	20241028	120604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	30	2	2.33	297204721	226889	81.59	1274	1339	1273	1673	901	1287	1309.91	0.68	16923	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1239	62.71	1.73	12	0.24	21.00	763.00	3030	20240611	-56.53	1273	20241028	3.46	3030	-56.53	20240611	1273	3.46	20241028	3030	-56.53	20240611	1180	11.61	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
30	20241028	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	39	2	3.03	222193264	170250	61.22	1274	1339	1273	1673	901	1287	1305.10	0.68	12713	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1248	63.14	1.74	12	0.18	21.00	763.00	3030	20240611	-56.24	1273	20241028	4.16	3030	-56.24	20240611	1273	4.16	20241028	3030	-56.24	20240611	1180	12.37	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
31	20241028	100600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	2	2	0.16	49162668	38351	13.79	1274	1292	1273	1673	901	1287	1281.91	0.68	6690	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1213	61.38	1.69	12	0.04	21.00	763.00	3030	20240611	-57.46	1273	20241028	1.26	3030	-57.46	20240611	1273	1.26	20241028	3030	-57.46	20240611	1180	9.24	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
32	20241028	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1279	-8	5	-0.62	21867391	17134	6.16	1274	1287	1273	1673	901	1287	1276.26	0.68	5895	1306	1296	1285	1275	1264	1301	1280	470	386	500	840	1	1	94084725	1203	60.90	1.68	12	0.02	21.00	763.00	3030	20240611	-57.79	1273	20241028	0.47	3030	-57.79	20240611	1273	0.47	20241028	3030	-57.79	20240611	1180	8.39	20231030	0.08	N	056090	500	470 억	636056	N	N	N	N
33	20241025	160559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1287	9	2	0.70	355324122	277830	57.77	1280	1295	1274	1661	895	1278	1278.93	0.70	-21896	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1211	61.29	1.69	12	0.30	21.00	763.00	3030	20240611	-57.52	1274	20241025	1.02	3030	-57.52	20240611	1274	1.02	20241025	3030	-57.52	20240611	1180	9.07	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
34	20241025	150603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1276	-2	5	-0.16	306215171	239405	49.78	1280	1295	1274	1661	895	1278	1279.07	0.70	-18869	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1201	60.76	1.67	12	0.25	21.00	763.00	3030	20240611	-57.89	1274	20241025	0.16	3030	-57.89	20240611	1274	0.16	20241025	3030	-57.89	20240611	1180	8.14	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
35	20241025	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	2	2	0.16	286731791	224159	46.61	1280	1295	1274	1661	895	1278	1279.14	0.70	-16641	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1204	60.95	1.68	12	0.24	21.00	763.00	3030	20240611	-57.76	1274	20241025	0.47	3030	-57.76	20240611	1274	0.47	20241025	3030	-57.76	20240611	1180	8.47	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
36	20241025	130604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	3	2	0.23	267777300	209351	43.53	1280	1295	1274	1661	895	1278	1279.08	0.70	-14067	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1205	61.00	1.68	12	0.22	21.00	763.00	3030	20240611	-57.72	1274	20241025	0.55	3030	-57.72	20240611	1274	0.55	20241025	3030	-57.72	20240611	1180	8.56	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
37	20241025	120604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1282	4	2	0.31	223879559	174996	36.38	1280	1295	1274	1661	895	1278	1279.34	0.70	-11496	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1206	61.05	1.68	12	0.19	21.00	763.00	3030	20240611	-57.69	1274	20241025	0.63	3030	-57.69	20240611	1274	0.63	20241025	3030	-57.69	20240611	1180	8.64	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
38	20241025	110600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	0	3	0.00	188480996	147336	30.63	1280	1295	1274	1661	895	1278	1279.26	0.70	-13678	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1202	60.86	1.67	12	0.16	21.00	763.00	3030	20240611	-57.82	1274	20241025	0.31	3030	-57.82	20240611	1274	0.31	20241025	3030	-57.82	20240611	1180	8.31	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
39	20241025	100602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	0	3	0.00	113798731	88763	18.46	1280	1295	1275	1661	895	1278	1282.05	0.70	-11699	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1202	60.86	1.67	12	0.09	21.00	763.00	3030	20240611	-57.82	1275	20241025	0.24	3030	-57.82	20240611	1275	0.24	20241025	3030	-57.82	20240611	1180	8.31	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
40	20241025	090602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1283	5	2	0.39	20018212	15595	3.24	1280	1295	1280	1661	895	1278	1283.63	0.70	-2357	1309	1293	1284	1268	1259	1289	1264	470	383	500	840	1	1	94084725	1207	61.10	1.68	12	0.02	21.00	763.00	3030	20240611	-57.66	1275	20241024	0.63	3030	-57.66	20240611	1275	0.63	20241024	3030	-57.66	20240611	1180	8.73	20231025	0.05	N	056090	500	470 억	657152	N	N	N	N
41	20241024	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	-21	5	-1.62	610945393	475820	7.75	1296	1300	1275	1688	910	1299	1283.94	0.71	-17074	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1202	60.86	1.67	12	0.51	21.00	763.00	3030	20240611	-57.82	1275	20241024	0.24	3030	-57.82	20240611	1275	0.24	20241024	3030	-57.82	20240611	1180	8.31	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
42	20241024	150556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1283	-16	5	-1.23	570566583	444287	7.23	1296	1300	1275	1688	910	1299	1284.19	0.71	-10705	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1207	61.10	1.68	12	0.47	21.00	763.00	3030	20240611	-57.66	1275	20241024	0.63	3030	-57.66	20240611	1275	0.63	20241024	3030	-57.66	20240611	1180	8.73	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
43	20241024	140545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	-10	5	-0.77	510100348	397162	6.47	1296	1300	1275	1688	910	1299	1284.32	0.71	-3133	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1213	61.38	1.69	12	0.42	21.00	763.00	3030	20240611	-57.46	1275	20241024	1.10	3030	-57.46	20240611	1275	1.10	20241024	3030	-57.46	20240611	1180	9.24	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
44	20241024	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1285	-14	5	-1.08	448969727	349738	5.69	1296	1300	1275	1688	910	1299	1283.67	0.71	-6668	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1209	61.19	1.68	12	0.37	21.00	763.00	3030	20240611	-57.59	1275	20241024	0.78	3030	-57.59	20240611	1275	0.78	20241024	3030	-57.59	20240611	1180	8.90	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
45	20241024	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1282	-17	5	-1.31	413372682	321994	5.24	1296	1300	1275	1688	910	1299	1283.73	0.71	-4405	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1206	61.05	1.68	12	0.34	21.00	763.00	3030	20240611	-57.69	1275	20241024	0.55	3030	-57.69	20240611	1275	0.55	20241024	3030	-57.69	20240611	1180	8.64	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
46	20241024	110558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	-19	5	-1.46	380708897	296507	4.83	1296	1300	1275	1688	910	1299	1283.91	0.71	-4483	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1204	60.95	1.68	12	0.32	21.00	763.00	3030	20240611	-57.76	1275	20241024	0.39	3030	-57.76	20240611	1275	0.39	20241024	3030	-57.76	20240611	1180	8.47	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
47	20241024	100607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	-19	5	-1.46	321590326	250362	4.08	1296	1300	1275	1688	910	1299	1284.43	0.71	-5669	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1204	60.95	1.68	12	0.27	21.00	763.00	3030	20240611	-57.76	1275	20241024	0.39	3030	-57.76	20240611	1275	0.39	20241024	3030	-57.76	20240611	1180	8.47	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
48	20241024	090618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	-1	5	-0.08	88772515	69142	1.13	1296	1299	1275	1688	910	1299	1283.63	0.71	6682	1634	1466	1382	1214	1130	1424	1172	470	389	500	850	1	1	94084725	1221	61.81	1.70	12	0.07	21.00	763.00	3030	20240611	-57.16	1275	20241024	1.80	3030	-57.16	20240611	1275	1.80	20241024	3030	-57.16	20240611	1180	10.00	20231024	0.05	N	056090	500	470 억	671226	N	N	N	N
49	20241023	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	2	2	0.15	8682578691	6100763	1006.84	1467	1550	1298	1686	908	1297	1423.22	0.80	-84756	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1222	61.86	1.70	12	6.48	21.00	763.00	3030	20240611	-57.13	1284	20241022	1.17	3030	-57.13	20240611	1284	1.17	20241022	3030	-57.13	20240611	1180	10.08	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
50	20241023	150608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	3	2	0.23	8562215068	6008167	991.56	1467	1550	1300	1686	908	1297	1425.10	0.80	-83071	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1223	61.90	1.70	12	6.39	21.00	763.00	3030	20240611	-57.10	1284	20241022	1.25	3030	-57.10	20240611	1284	1.25	20241022	3030	-57.10	20240611	1180	10.17	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
51	20241023	140608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	24	2	1.85	8205517593	5735017	946.48	1467	1550	1316	1686	908	1297	1430.77	0.80	-91771	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1243	62.90	1.73	12	6.10	21.00	763.00	3030	20240611	-56.40	1284	20241022	2.88	3030	-56.40	20240611	1284	2.88	20241022	3030	-56.40	20240611	1180	11.95	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
52	20241023	130559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1327	30	2	2.31	7947457171	5539917	914.28	1467	1550	1316	1686	908	1297	1434.58	0.80	-83157	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1249	63.19	1.74	12	5.89	21.00	763.00	3030	20240611	-56.20	1284	20241022	3.35	3030	-56.20	20240611	1284	3.35	20241022	3030	-56.20	20240611	1180	12.46	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
53	20241023	120557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1332	35	2	2.70	7773910155	5409034	892.68	1467	1550	1316	1686	908	1297	1437.21	0.80	-83912	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1253	63.43	1.75	12	5.75	21.00	763.00	3030	20240611	-56.04	1284	20241022	3.74	3030	-56.04	20240611	1284	3.74	20241022	3030	-56.04	20240611	1180	12.88	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
54	20241023	110554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	43	2	3.32	7521271643	5219378	861.38	1467	1550	1316	1686	908	1297	1441.03	0.80	-82211	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1261	63.81	1.76	12	5.55	21.00	763.00	3030	20240611	-55.78	1284	20241022	4.36	3030	-55.78	20240611	1284	4.36	20241022	3030	-55.78	20240611	1180	13.56	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
55	20241023	100557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	33	2	2.54	7117949437	4915784	811.28	1467	1550	1326	1686	908	1297	1447.98	0.80	-80795	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1251	63.33	1.74	12	5.22	21.00	763.00	3030	20240611	-56.11	1284	20241022	3.58	3030	-56.11	20240611	1284	3.58	20241022	3030	-56.11	20240611	1180	12.71	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
56	20241023	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1505	208	2	16.04	3321803362	2218321	366.10	1467	1550	1466	1686	908	1297	1497.44	0.80	30403	1323	1310	1297	1284	1271	1303	1277	470	389	500	850	1	1	94084725	1416	71.67	1.97	12	2.36	21.00	763.00	3030	20240611	-50.33	1284	20241022	17.21	3030	-50.33	20240611	1284	17.21	20241022	3030	-50.33	20240611	1180	27.54	20231023	0.05	N	056090	500	470 억	752982	N	N	N	N
57	20241022	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-9	5	-0.69	264753337	204751	224.55	1306	1310	1284	1697	915	1306	1293.05	0.83	-25636	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1220	61.76	1.70	12	0.22	21.00	763.00	3030	20240611	-57.19	1284	20241022	1.01	3030	-57.19	20240611	1284	1.01	20241022	3030	-57.19	20240611	1180	9.92	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
58	20241022	150556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1291	-15	5	-1.15	247256073	191185	209.67	1306	1310	1284	1697	915	1306	1293.28	0.83	-24740	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1215	61.48	1.69	12	0.20	21.00	763.00	3030	20240611	-57.39	1284	20241022	0.55	3030	-57.39	20240611	1284	0.55	20241022	3030	-57.39	20240611	1180	9.41	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
59	20241022	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-9	5	-0.69	230641953	178336	195.58	1306	1310	1284	1697	915	1306	1293.30	0.83	-27067	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1220	61.76	1.70	12	0.19	21.00	763.00	3030	20240611	-57.19	1284	20241022	1.01	3030	-57.19	20240611	1284	1.01	20241022	3030	-57.19	20240611	1180	9.92	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
60	20241022	130556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	-8	5	-0.61	214949952	166195	182.27	1306	1310	1284	1697	915	1306	1293.36	0.83	-32916	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1221	61.81	1.70	12	0.18	21.00	763.00	3030	20240611	-57.16	1284	20241022	1.09	3030	-57.16	20240611	1284	1.09	20241022	3030	-57.16	20240611	1180	10.00	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
61	20241022	120555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-14	5	-1.07	201383892	155720	170.78	1306	1310	1284	1697	915	1306	1293.24	0.83	-33378	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1216	61.52	1.69	12	0.17	21.00	763.00	3030	20240611	-57.36	1284	20241022	0.62	3030	-57.36	20240611	1284	0.62	20241022	3030	-57.36	20240611	1180	9.49	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
62	20241022	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-16	5	-1.23	144872419	111838	122.65	1306	1310	1288	1697	915	1306	1295.38	0.83	-35680	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1214	61.43	1.69	12	0.12	21.00	763.00	3030	20240611	-57.43	1288	20241022	0.16	3030	-57.43	20240611	1288	0.16	20241022	3030	-57.43	20240611	1180	9.32	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
63	20241022	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1294	-12	5	-0.92	91175196	70255	77.05	1306	1310	1293	1697	915	1306	1297.78	0.83	-28364	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1217	61.62	1.70	12	0.07	21.00	763.00	3030	20240611	-57.29	1293	20241022	0.08	3030	-57.29	20240611	1293	0.08	20241022	3030	-57.29	20240611	1180	9.66	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
64	20241022	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1306	0	3	0.00	750966	575	0.63	1306	1310	1306	1697	915	1306	1306.03	0.83	-495	1326	1316	1310	1300	1294	1321	1305	470	391	500	860	1	1	94084725	1229	62.19	1.71	12	0.00	21.00	763.00	3030	20240611	-56.90	1301	20240821	0.38	3030	-56.90	20240611	1301	0.38	20240821	3030	-56.90	20240611	1180	10.68	20231023	0.05	N	056090	500	470 억	779518	N	N	N	N
65	20241021	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1306	-3	5	-0.23	118963428	90963	93.39	1304	1320	1304	1701	917	1309	1307.82	0.82	4505	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1229	62.19	1.71	12	0.10	21.00	763.00	3030	20240611	-56.90	1301	20240821	0.38	3030	-56.90	20240611	1301	0.38	20240821	3030	-56.90	20240611	1180	10.68	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
66	20241021	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1306	-3	5	-0.23	110901864	84793	87.06	1304	1320	1304	1701	917	1309	1307.91	0.82	4619	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1229	62.19	1.71	12	0.09	21.00	763.00	3030	20240611	-56.90	1301	20240821	0.38	3030	-56.90	20240611	1301	0.38	20240821	3030	-56.90	20240611	1180	10.68	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
67	20241021	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	1	2	0.08	81371051	62213	63.87	1304	1320	1304	1701	917	1309	1307.94	0.82	2719	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1233	62.38	1.72	12	0.07	21.00	763.00	3030	20240611	-56.77	1301	20240821	0.69	3030	-56.77	20240611	1301	0.69	20240821	3030	-56.77	20240611	1180	11.02	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
68	20241021	130552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	-2	5	-0.15	61841901	47272	48.53	1304	1320	1304	1701	917	1309	1308.21	0.82	7416	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1230	62.24	1.71	12	0.05	21.00	763.00	3030	20240611	-56.86	1301	20240821	0.46	3030	-56.86	20240611	1301	0.46	20240821	3030	-56.86	20240611	1180	10.76	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
69	20241021	120553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	1	2	0.08	30879792	23612	24.24	1304	1320	1304	1701	917	1309	1307.80	0.82	7537	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1233	62.38	1.72	12	0.03	21.00	763.00	3030	20240611	-56.77	1301	20240821	0.69	3030	-56.77	20240611	1301	0.69	20240821	3030	-56.77	20240611	1180	11.02	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
70	20241021	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	0	3	0.00	26947862	20615	21.17	1304	1320	1304	1701	917	1309	1307.20	0.82	5137	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1232	62.33	1.72	12	0.02	21.00	763.00	3030	20240611	-56.80	1301	20240821	0.61	3030	-56.80	20240611	1301	0.61	20240821	3030	-56.80	20240611	1180	10.93	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
71	20241021	100552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	5	2	0.38	23241344	17788	18.26	1304	1320	1304	1701	917	1309	1306.57	0.82	5761	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1236	62.57	1.72	12	0.02	21.00	763.00	3030	20240611	-56.63	1301	20240821	1.00	3030	-56.63	20240611	1301	1.00	20240821	3030	-56.63	20240611	1180	11.36	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
72	20241021	090550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	-2	5	-0.15	1949377	1493	1.53	1304	1309	1304	1701	917	1309	1305.68	0.82	420	1353	1330	1317	1294	1281	1324	1288	470	392	500	860	1	1	94084725	1230	62.24	1.71	12	0.00	21.00	763.00	3030	20240611	-56.86	1301	20240821	0.46	3030	-56.86	20240611	1301	0.46	20240821	3030	-56.86	20240611	1180	10.76	20231023	0.05	N	056090	500	470 억	774713	N	N	N	N
73	20241018	160549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	-1	5	-0.08	127863690	97304	31.66	1319	1340	1304	1703	917	1310	1314.06	0.85	-25112	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1232	62.33	1.72	12	0.10	21.00	763.00	3030	20240611	-56.80	1301	20240821	0.61	3030	-56.80	20240611	1301	0.61	20240821	3030	-56.80	20240611	1180	10.93	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
74	20241018	150603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	0	3	0.00	118393815	90075	29.31	1319	1340	1304	1703	917	1310	1314.39	0.85	-24858	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1233	62.38	1.72	12	0.10	21.00	763.00	3030	20240611	-56.77	1301	20240821	0.69	3030	-56.77	20240611	1301	0.69	20240821	3030	-56.77	20240611	1180	11.02	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
75	20241018	140606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	2	2	0.15	104038846	79135	25.75	1319	1340	1304	1703	917	1310	1314.70	0.85	-25961	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1234	62.48	1.72	12	0.08	21.00	763.00	3030	20240611	-56.70	1301	20240821	0.85	3030	-56.70	20240611	1301	0.85	20240821	3030	-56.70	20240611	1180	11.19	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
76	20241018	130553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	4	2	0.31	87990615	66931	21.78	1319	1340	1304	1703	917	1310	1314.65	0.85	-25528	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1236	62.57	1.72	12	0.07	21.00	763.00	3030	20240611	-56.63	1301	20240821	1.00	3030	-56.63	20240611	1301	1.00	20240821	3030	-56.63	20240611	1180	11.36	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
77	20241018	120600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	1	2	0.08	74591927	56745	18.46	1319	1340	1304	1703	917	1310	1314.51	0.85	-23506	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1233	62.43	1.72	12	0.06	21.00	763.00	3030	20240611	-56.73	1301	20240821	0.77	3030	-56.73	20240611	1301	0.77	20240821	3030	-56.73	20240611	1180	11.10	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
78	20241018	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1308	-2	5	-0.15	69162436	52598	17.11	1319	1340	1304	1703	917	1310	1314.93	0.85	-22543	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1231	62.29	1.71	12	0.06	21.00	763.00	3030	20240611	-56.83	1301	20240821	0.54	3030	-56.83	20240611	1301	0.54	20240821	3030	-56.83	20240611	1180	10.85	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
79	20241018	100551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	1	2	0.08	58615716	44534	14.49	1319	1340	1304	1703	917	1310	1316.20	0.85	-20092	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1233	62.43	1.72	12	0.05	21.00	763.00	3030	20240611	-56.73	1301	20240821	0.77	3030	-56.73	20240611	1301	0.77	20240821	3030	-56.73	20240611	1180	11.10	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
80	20241018	090552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	10	2	0.76	1231511	933	0.30	1319	1340	1319	1703	917	1310	1319.95	0.85	-259	1363	1336	1322	1295	1281	1329	1288	470	393	500	860	1	1	94084725	1242	62.86	1.73	12	0.00	21.00	763.00	3030	20240611	-56.44	1301	20240821	1.46	3030	-56.44	20240611	1301	1.46	20240821	3030	-56.44	20240611	1180	11.86	20231018	0.05	N	056090	500	470 억	799825	N	N	N	N
81	20241017	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-6	5	-0.46	399186820	302812	232.59	1316	1349	1308	1710	922	1316	1318.27	0.85	-267	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1233	62.38	1.72	12	0.32	21.00	763.00	3030	20240611	-56.77	1301	20240821	0.69	3030	-56.77	20240611	1301	0.69	20240821	3030	-56.77	20240611	1180	11.02	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
82	20241017	150552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-1	5	-0.08	384789650	291828	224.16	1316	1349	1308	1710	922	1316	1318.55	0.85	4251	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1237	62.62	1.72	12	0.31	21.00	763.00	3030	20240611	-56.60	1301	20240821	1.08	3030	-56.60	20240611	1301	1.08	20240821	3030	-56.60	20240611	1180	11.44	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
83	20241017	140552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-2	5	-0.15	357900814	271345	208.42	1316	1349	1308	1710	922	1316	1318.99	0.85	12950	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1236	62.57	1.72	12	0.29	21.00	763.00	3030	20240611	-56.63	1301	20240821	1.00	3030	-56.63	20240611	1301	1.00	20240821	3030	-56.63	20240611	1180	11.36	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
84	20241017	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	-3	5	-0.23	335742288	254463	195.46	1316	1349	1308	1710	922	1316	1319.41	0.85	14772	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1235	62.52	1.72	12	0.27	21.00	763.00	3030	20240611	-56.67	1301	20240821	0.92	3030	-56.67	20240611	1301	0.92	20240821	3030	-56.67	20240611	1180	11.27	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
85	20241017	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	3	2	0.23	294315230	222897	171.21	1316	1349	1308	1710	922	1316	1320.41	0.85	22826	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1241	62.81	1.73	12	0.24	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
86	20241017	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	2	2	0.15	285480957	216196	166.06	1316	1349	1308	1710	922	1316	1320.47	0.85	18892	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1240	62.76	1.73	12	0.23	21.00	763.00	3030	20240611	-56.50	1301	20240821	1.31	3030	-56.50	20240611	1301	1.31	20240821	3030	-56.50	20240611	1180	11.69	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
87	20241017	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	14	2	1.06	167121150	126174	96.92	1316	1349	1308	1710	922	1316	1324.53	0.85	-7498	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1251	63.33	1.74	12	0.13	21.00	763.00	3030	20240611	-56.11	1301	20240821	2.23	3030	-56.11	20240611	1301	2.23	20240821	3030	-56.11	20240611	1180	12.71	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
88	20241017	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	13	2	0.99	4572958	3468	2.66	1316	1330	1316	1710	922	1316	1318.62	0.85	2723	1334	1324	1319	1309	1304	1322	1307	470	394	500	860	1	1	94084725	1250	63.29	1.74	12	0.00	21.00	763.00	3030	20240611	-56.14	1301	20240821	2.15	3030	-56.14	20240611	1301	2.15	20240821	3030	-56.14	20240611	1180	12.63	20231017	0.05	N	056090	500	470 억	799692	N	N	N	N
89	20241016	160546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1316	-15	5	-1.13	171433615	130146	81.01	1329	1329	1314	1730	932	1331	1317.24	0.86	-9913	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1238	62.67	1.72	12	0.14	21.00	763.00	3030	20240611	-56.57	1301	20240821	1.15	3030	-56.57	20240611	1301	1.15	20240821	3030	-56.57	20240611	1180	11.53	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
90	20241016	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-12	5	-0.90	169570159	128730	80.13	1329	1329	1314	1730	932	1331	1317.25	0.86	-8594	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1241	62.81	1.73	12	0.14	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
91	20241016	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-17	5	-1.28	147543645	111999	69.71	1329	1329	1314	1730	932	1331	1317.37	0.86	-4850	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1236	62.57	1.72	12	0.12	21.00	763.00	3030	20240611	-56.63	1301	20240821	1.00	3030	-56.63	20240611	1301	1.00	20240821	3030	-56.63	20240611	1180	11.36	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
92	20241016	130548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-9	5	-0.68	91512030	69448	43.23	1329	1329	1316	1730	932	1331	1317.71	0.86	-4488	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1244	62.95	1.73	12	0.07	21.00	763.00	3030	20240611	-56.37	1301	20240821	1.61	3030	-56.37	20240611	1301	1.61	20240821	3030	-56.37	20240611	1180	12.03	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
93	20241016	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-9	5	-0.68	87486000	66401	41.33	1329	1329	1316	1730	932	1331	1317.54	0.86	-2632	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1244	62.95	1.73	12	0.07	21.00	763.00	3030	20240611	-56.37	1301	20240821	1.61	3030	-56.37	20240611	1301	1.61	20240821	3030	-56.37	20240611	1180	12.03	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
94	20241016	110546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	-11	5	-0.83	81182595	61617	38.35	1329	1329	1316	1730	932	1331	1317.54	0.86	-2696	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1242	62.86	1.73	12	0.07	21.00	763.00	3030	20240611	-56.44	1301	20240821	1.46	3030	-56.44	20240611	1301	1.46	20240821	3030	-56.44	20240611	1180	11.86	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
95	20241016	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	-7	5	-0.53	33294469	25255	15.72	1329	1329	1316	1730	932	1331	1318.33	0.86	-2127	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1246	63.05	1.74	12	0.03	21.00	763.00	3030	20240611	-56.30	1301	20240821	1.77	3030	-56.30	20240611	1301	1.77	20240821	3030	-56.30	20240611	1180	12.20	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
96	20241016	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-3	5	-0.23	806114	607	0.38	1329	1329	1328	1730	932	1331	1328.03	0.86	-591	1357	1343	1330	1316	1303	1351	1324	470	399	500	870	1	1	94084725	1249	63.24	1.74	12	0.00	21.00	763.00	3030	20240611	-56.17	1301	20240821	2.08	3030	-56.17	20240611	1301	2.08	20240821	3030	-56.17	20240611	1180	12.54	20231016	0.05	N	056090	500	470 억	808705	N	N	N	N
97	20241015	160544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	4	2	0.30	211773106	159753	118.29	1328	1344	1317	1725	929	1327	1325.63	0.84	22717	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1252	63.38	1.74	12	0.17	21.00	763.00	3030	20240611	-56.07	1301	20240821	2.31	3030	-56.07	20240611	1301	2.31	20240821	3030	-56.07	20240611	1180	12.80	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
98	20241015	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	-3	5	-0.23	204269482	154094	114.10	1328	1344	1317	1725	929	1327	1325.62	0.84	23230	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1246	63.05	1.74	12	0.16	21.00	763.00	3030	20240611	-56.30	1301	20240821	1.77	3030	-56.30	20240611	1301	1.77	20240821	3030	-56.30	20240611	1180	12.20	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
99	20241015	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-1	5	-0.08	180078300	135796	100.55	1328	1344	1317	1725	929	1327	1326.09	0.84	15544	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1248	63.14	1.74	12	0.14	21.00	763.00	3030	20240611	-56.24	1301	20240821	1.92	3030	-56.24	20240611	1301	1.92	20240821	3030	-56.24	20240611	1180	12.37	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
100	20241015	130547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	-3	5	-0.23	167573558	126341	93.55	1328	1344	1317	1725	929	1327	1326.36	0.84	15304	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1246	63.05	1.74	12	0.13	21.00	763.00	3030	20240611	-56.30	1301	20240821	1.77	3030	-56.30	20240611	1301	1.77	20240821	3030	-56.30	20240611	1180	12.20	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
101	20241015	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-8	5	-0.60	149355257	112551	83.34	1328	1344	1319	1725	929	1327	1327.00	0.84	13684	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1241	62.81	1.73	12	0.12	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
102	20241015	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	1	2	0.08	77017408	57888	42.86	1328	1344	1326	1725	929	1327	1330.46	0.84	12871	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1249	63.24	1.74	12	0.06	21.00	763.00	3030	20240611	-56.17	1301	20240821	2.08	3030	-56.17	20240611	1301	2.08	20240821	3030	-56.17	20240611	1180	12.54	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
103	20241015	100547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1333	6	2	0.45	53087621	39878	29.53	1328	1344	1326	1725	929	1327	1331.25	0.84	17589	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1254	63.48	1.75	12	0.04	21.00	763.00	3030	20240611	-56.01	1301	20240821	2.46	3030	-56.01	20240611	1301	2.46	20240821	3030	-56.01	20240611	1180	12.97	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
104	20241015	090546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	4	2	0.30	3967661	2989	2.21	1328	1336	1327	1725	929	1327	1327.42	0.84	513	1347	1337	1326	1316	1305	1331	1310	470	398	500	870	1	1	94084725	1252	63.38	1.74	12	0.00	21.00	763.00	3030	20240611	-56.07	1301	20240821	2.31	3030	-56.07	20240611	1301	2.31	20240821	3030	-56.07	20240611	1180	12.80	20231016	0.05	N	056090	500	470 억	785988	N	N	N	N
105	20241014	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1327	-9	5	-0.67	178491367	135056	68.66	1336	1336	1315	1736	936	1336	1321.61	0.83	339	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1249	63.19	1.74	12	0.14	21.00	763.00	3030	20240611	-56.20	1301	20240821	2.00	3030	-56.20	20240611	1301	2.00	20240821	3030	-56.20	20240611	1180	12.46	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
106	20241014	150541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-17	5	-1.27	149984010	113560	57.73	1336	1336	1315	1736	936	1336	1320.75	0.83	744	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1241	62.81	1.73	12	0.12	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
107	20241014	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-14	5	-1.05	98301433	74399	37.82	1336	1336	1315	1736	936	1336	1321.27	0.83	-8668	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1244	62.95	1.73	12	0.08	21.00	763.00	3030	20240611	-56.37	1301	20240821	1.61	3030	-56.37	20240611	1301	1.61	20240821	3030	-56.37	20240611	1180	12.03	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
108	20241014	130540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-18	5	-1.35	82517845	62437	31.74	1336	1336	1315	1736	936	1336	1321.62	0.83	-8401	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1240	62.76	1.73	12	0.07	21.00	763.00	3030	20240611	-56.50	1301	20240821	1.31	3030	-56.50	20240611	1301	1.31	20240821	3030	-56.50	20240611	1180	11.69	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
109	20241014	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	-12	5	-0.90	78784336	59608	30.30	1336	1336	1315	1736	936	1336	1321.71	0.83	-7816	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1246	63.05	1.74	12	0.06	21.00	763.00	3030	20240611	-56.30	1301	20240821	1.77	3030	-56.30	20240611	1301	1.77	20240821	3030	-56.30	20240611	1180	12.20	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
110	20241014	110536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-18	5	-1.35	64140572	48517	24.66	1336	1336	1315	1736	936	1336	1322.02	0.83	-6102	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1240	62.76	1.73	12	0.05	21.00	763.00	3030	20240611	-56.50	1301	20240821	1.31	3030	-56.50	20240611	1301	1.31	20240821	3030	-56.50	20240611	1180	11.69	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
111	20241014	100535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-18	5	-1.35	30612298	23129	11.76	1336	1336	1315	1736	936	1336	1323.55	0.83	-2973	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1240	62.76	1.73	12	0.02	21.00	763.00	3030	20240611	-56.50	1301	20240821	1.31	3030	-56.50	20240611	1301	1.31	20240821	3030	-56.50	20240611	1180	11.69	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
112	20241014	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1332	-4	5	-0.30	3149298	2365	1.20	1336	1336	1320	1736	936	1336	1331.63	0.83	-844	1356	1345	1329	1318	1302	1351	1324	470	400	500	880	1	1	94084725	1253	63.43	1.75	12	0.00	21.00	763.00	3030	20240611	-56.04	1301	20240821	2.38	3030	-56.04	20240611	1301	2.38	20240821	3030	-56.04	20240611	1180	12.88	20231016	0.05	N	056090	500	470 억	783525	N	N	N	N
113	20241011	160527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	19	2	1.44	259364875	196280	108.95	1317	1340	1313	1712	922	1317	1321.40	0.80	34531	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1257	63.62	1.75	12	0.21	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
114	20241011	150535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	18	2	1.37	243942792	184704	102.52	1317	1340	1313	1712	922	1317	1320.72	0.80	31234	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1256	63.57	1.75	12	0.20	21.00	763.00	3030	20240611	-55.94	1301	20240821	2.61	3030	-55.94	20240611	1301	2.61	20240821	3030	-55.94	20240611	1180	13.14	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
115	20241011	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	12	2	0.91	207462764	157346	87.33	1317	1339	1313	1712	922	1317	1318.51	0.80	23114	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1250	63.29	1.74	12	0.17	21.00	763.00	3030	20240611	-56.14	1301	20240821	2.15	3030	-56.14	20240611	1301	2.15	20240821	3030	-56.14	20240611	1180	12.63	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
116	20241011	130536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	2	2	0.15	175826598	133440	74.07	1317	1339	1313	1712	922	1317	1317.65	0.80	20423	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1241	62.81	1.73	12	0.14	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
117	20241011	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-3	5	-0.23	126280268	95868	53.21	1317	1339	1313	1712	922	1317	1317.23	0.80	11263	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1236	62.57	1.72	12	0.10	21.00	763.00	3030	20240611	-56.63	1301	20240821	1.00	3030	-56.63	20240611	1301	1.00	20240821	3030	-56.63	20240611	1180	11.36	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
118	20241011	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	3	2	0.23	93158147	70684	39.23	1317	1339	1313	1712	922	1317	1317.95	0.80	6525	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1242	62.86	1.73	12	0.08	21.00	763.00	3030	20240611	-56.44	1301	20240821	1.46	3030	-56.44	20240611	1301	1.46	20240821	3030	-56.44	20240611	1180	11.86	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
119	20241011	100540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	3	2	0.23	58882527	44649	24.78	1317	1339	1313	1712	922	1317	1318.79	0.80	1090	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1242	62.86	1.73	12	0.05	21.00	763.00	3030	20240611	-56.44	1301	20240821	1.46	3030	-56.44	20240611	1301	1.46	20240821	3030	-56.44	20240611	1180	11.86	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
120	20241011	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	20	2	1.52	6768784	5080	2.82	1317	1339	1317	1712	922	1317	1332.44	0.80	-2277	1368	1342	1329	1303	1290	1336	1297	470	395	500	860	1	1	94084725	1258	63.67	1.75	12	0.01	21.00	763.00	3030	20240611	-55.87	1301	20240821	2.77	3030	-55.87	20240611	1301	2.77	20240821	3030	-55.87	20240611	1180	13.31	20231011	0.05	N	056090	500	470 억	748869	N	N	N	N
121	20241010	160546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	-16	5	-1.20	238258401	180162	94.23	1355	1355	1316	1732	934	1333	1322.48	0.81	-15607	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1239	62.71	1.73	12	0.19	21.00	763.00	3030	20240611	-56.53	1301	20240821	1.23	3030	-56.53	20240611	1301	1.23	20240821	3030	-56.53	20240611	1180	11.61	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
122	20241010	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-7	5	-0.53	233317291	176412	92.27	1355	1355	1316	1732	934	1333	1322.57	0.81	-14713	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1248	63.14	1.74	12	0.19	21.00	763.00	3030	20240611	-56.24	1301	20240821	1.92	3030	-56.24	20240611	1301	1.92	20240821	3030	-56.24	20240611	1180	12.37	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
123	20241010	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-7	5	-0.53	198701803	150155	78.54	1355	1355	1318	1732	934	1333	1323.31	0.81	-14096	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1248	63.14	1.74	12	0.16	21.00	763.00	3030	20240611	-56.24	1301	20240821	1.92	3030	-56.24	20240611	1301	1.92	20240821	3030	-56.24	20240611	1180	12.37	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
124	20241010	130549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-14	5	-1.05	163250665	123329	64.51	1355	1355	1318	1732	934	1333	1323.70	0.81	-13210	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1241	62.81	1.73	12	0.13	21.00	763.00	3030	20240611	-56.47	1301	20240821	1.38	3030	-56.47	20240611	1301	1.38	20240821	3030	-56.47	20240611	1180	11.78	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
125	20241010	120550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-11	5	-0.83	128080284	96699	50.58	1355	1355	1318	1732	934	1333	1324.53	0.81	-15349	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1244	62.95	1.73	12	0.10	21.00	763.00	3030	20240611	-56.37	1301	20240821	1.61	3030	-56.37	20240611	1301	1.61	20240821	3030	-56.37	20240611	1180	12.03	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
126	20241010	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1332	-1	5	-0.08	55829311	42017	21.98	1355	1355	1323	1732	934	1333	1328.73	0.81	-13007	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1253	63.43	1.75	12	0.04	21.00	763.00	3030	20240611	-56.04	1301	20240821	2.38	3030	-56.04	20240611	1301	2.38	20240821	3030	-56.04	20240611	1180	12.88	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
127	20241010	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1325	-8	5	-0.60	37618321	28323	14.81	1355	1355	1323	1732	934	1333	1328.19	0.81	-8730	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1247	63.10	1.74	12	0.03	21.00	763.00	3030	20240611	-56.27	1301	20240821	1.84	3030	-56.27	20240611	1301	1.84	20240821	3030	-56.27	20240611	1180	12.29	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
128	20241010	090550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	12	2	0.90	897259	667	0.35	1355	1355	1345	1732	934	1333	1345.22	0.81	-601	1389	1361	1343	1315	1297	1375	1329	470	399	500	870	1	1	94084725	1265	64.05	1.76	12	0.00	21.00	763.00	3030	20240611	-55.61	1301	20240821	3.38	3030	-55.61	20240611	1301	3.38	20240821	3030	-55.61	20240611	1180	13.98	20231010	0.05	N	056090	500	470 억	763304	N	N	N	N
129	20241008	160546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1333	-9	5	-0.67	254218440	190757	104.65	1331	1371	1325	1744	940	1342	1332.68	0.83	-14973	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1254	63.48	1.75	12	0.20	21.00	763.00	3030	20240611	-56.01	1301	20240821	2.46	3030	-56.01	20240611	1301	2.46	20240821	3030	-56.01	20240611	1180	12.97	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
130	20241008	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	-8	5	-0.60	225327067	169143	92.79	1331	1371	1325	1744	940	1342	1332.17	0.83	-12310	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1255	63.52	1.75	12	0.18	21.00	763.00	3030	20240611	-55.97	1301	20240821	2.54	3030	-55.97	20240611	1301	2.54	20240821	3030	-55.97	20240611	1180	13.05	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
131	20241008	140548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	-13	5	-0.97	193589010	145361	79.74	1331	1371	1325	1744	940	1342	1331.78	0.83	-14229	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1250	63.29	1.74	12	0.15	21.00	763.00	3030	20240611	-56.14	1301	20240821	2.15	3030	-56.14	20240611	1301	2.15	20240821	3030	-56.14	20240611	1180	12.63	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
132	20241008	130547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-7	5	-0.52	179567725	134823	73.96	1331	1371	1325	1744	940	1342	1331.88	0.83	-14169	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1256	63.57	1.75	12	0.14	21.00	763.00	3030	20240611	-55.94	1301	20240821	2.61	3030	-55.94	20240611	1301	2.61	20240821	3030	-55.94	20240611	1180	13.14	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
133	20241008	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-4	5	-0.30	116874742	87613	48.06	1331	1371	1330	1744	940	1342	1333.99	0.83	-11597	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1259	63.71	1.75	12	0.09	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
134	20241008	110547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-4	5	-0.30	94978916	71164	39.04	1331	1371	1330	1744	940	1342	1334.65	0.83	-11564	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1259	63.71	1.75	12	0.08	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
135	20241008	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-2	5	-0.15	30695571	22950	12.59	1331	1371	1330	1744	940	1342	1337.50	0.83	-2653	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1261	63.81	1.76	12	0.02	21.00	763.00	3030	20240611	-55.78	1301	20240821	3.00	3030	-55.78	20240611	1301	3.00	20240821	3030	-55.78	20240611	1180	13.56	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
136	20241008	090546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	20	2	1.49	10605490	7911	4.34	1331	1371	1330	1744	940	1342	1340.60	0.83	-812	1360	1350	1340	1330	1320	1356	1336	470	402	500	880	1	1	94084725	1281	64.86	1.79	12	0.01	21.00	763.00	3030	20240611	-55.05	1301	20240821	4.69	3030	-55.05	20240611	1301	4.69	20240821	3030	-55.05	20240611	1180	15.42	20231010	0.05	N	056090	500	470 억	778277	N	N	N	N
137	20241007	160547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	0	3	0.00	242388703	181374	148.56	1335	1350	1330	1744	940	1342	1336.40	0.79	28773	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1263	63.90	1.76	12	0.19	21.00	763.00	3030	20240611	-55.71	1301	20240821	3.15	3030	-55.71	20240611	1301	3.15	20240821	3030	-55.71	20240611	1180	13.73	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
138	20241007	150531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	-3	5	-0.22	240293839	179813	147.29	1335	1350	1330	1744	940	1342	1336.35	0.79	29084	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1260	63.76	1.75	12	0.19	21.00	763.00	3030	20240611	-55.81	1301	20240821	2.92	3030	-55.81	20240611	1301	2.92	20240821	3030	-55.81	20240611	1180	13.47	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
139	20241007	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	-5	5	-0.37	112146144	83745	68.60	1335	1350	1331	1744	940	1342	1339.14	0.79	19583	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1258	63.67	1.75	12	0.09	21.00	763.00	3030	20240611	-55.87	1301	20240821	2.77	3030	-55.87	20240611	1301	2.77	20240821	3030	-55.87	20240611	1180	13.31	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
140	20241007	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	3	2	0.22	94548175	70618	57.84	1335	1350	1331	1744	940	1342	1338.87	0.79	19034	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1265	64.05	1.76	12	0.08	21.00	763.00	3030	20240611	-55.61	1301	20240821	3.38	3030	-55.61	20240611	1301	3.38	20240821	3030	-55.61	20240611	1180	13.98	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
141	20241007	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	5	2	0.37	91825538	68587	56.18	1335	1350	1331	1744	940	1342	1338.82	0.79	19164	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1267	64.14	1.77	12	0.07	21.00	763.00	3030	20240611	-55.54	1301	20240821	3.54	3030	-55.54	20240611	1301	3.54	20240821	3030	-55.54	20240611	1180	14.15	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
142	20241007	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	1	2	0.07	45216525	33738	27.63	1335	1350	1331	1744	940	1342	1340.23	0.79	7740	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1264	63.95	1.76	12	0.04	21.00	763.00	3030	20240611	-55.68	1301	20240821	3.23	3030	-55.68	20240611	1301	3.23	20240821	3030	-55.68	20240611	1180	13.81	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
143	20241007	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	5	2	0.37	25136355	18728	15.34	1335	1350	1331	1744	940	1342	1342.18	0.79	3834	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1267	64.14	1.77	12	0.02	21.00	763.00	3030	20240611	-55.54	1301	20240821	3.54	3030	-55.54	20240611	1301	3.54	20240821	3030	-55.54	20240611	1180	14.15	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
144	20241007	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-2	5	-0.15	3838459	2882	2.36	1335	1340	1331	1744	940	1342	1331.87	0.79	1634	1401	1371	1348	1318	1295	1386	1333	470	402	500	880	1	1	94084725	1261	63.81	1.76	12	0.00	21.00	763.00	3030	20240611	-55.78	1301	20240821	3.00	3030	-55.78	20240611	1301	3.00	20240821	3030	-55.78	20240611	1180	13.56	20231010	0.05	N	056090	500	470 억	746873	N	N	N	N
145	20241004	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	7	2	0.52	163023748	122082	58.70	1336	1378	1325	1735	935	1335	1334.77	0.80	-8601	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1263	63.90	1.76	12	0.13	21.00	763.00	3030	20240611	-55.71	1301	20240821	3.15	3030	-55.71	20240611	1301	3.15	20240821	3030	-55.71	20240611	1180	13.73	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
146	20241004	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1333	-2	5	-0.15	142430383	106720	51.31	1336	1378	1325	1735	935	1335	1334.62	0.80	-6837	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1254	63.48	1.75	12	0.11	21.00	763.00	3030	20240611	-56.01	1301	20240821	2.46	3030	-56.01	20240611	1301	2.46	20240821	3030	-56.01	20240611	1180	12.97	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
147	20241004	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	0	3	0.00	131026639	98175	47.20	1336	1378	1325	1735	935	1335	1334.62	0.80	-7418	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1256	63.57	1.75	12	0.10	21.00	763.00	3030	20240611	-55.94	1301	20240821	2.61	3030	-55.94	20240611	1301	2.61	20240821	3030	-55.94	20240611	1180	13.14	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
148	20241004	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	1	2	0.07	113714138	85211	40.97	1336	1378	1325	1735	935	1335	1334.50	0.80	-3898	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1257	63.62	1.75	12	0.09	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
149	20241004	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	10	2	0.75	100766512	75530	36.31	1336	1378	1325	1735	935	1335	1334.13	0.80	856	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1265	64.05	1.76	12	0.08	21.00	763.00	3030	20240611	-55.61	1301	20240821	3.38	3030	-55.61	20240611	1301	3.38	20240821	3030	-55.61	20240611	1180	13.98	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
150	20241004	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	1	2	0.07	95141559	71319	34.29	1336	1378	1325	1735	935	1335	1334.03	0.80	1384	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1257	63.62	1.75	12	0.08	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
151	20241004	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	1	2	0.07	62354469	46685	22.45	1336	1378	1330	1735	935	1335	1335.64	0.80	1462	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1257	63.62	1.75	12	0.05	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
152	20241004	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	25	2	1.87	1484759	1108	0.53	1336	1378	1336	1735	935	1335	1340.04	0.80	-362	1364	1349	1340	1325	1316	1345	1321	470	400	500	880	1	1	94084725	1280	64.76	1.78	12	0.00	21.00	763.00	3030	20240611	-55.12	1301	20240821	4.53	3030	-55.12	20240611	1301	4.53	20240821	3030	-55.12	20240611	1180	15.25	20231004	0.05	N	056090	500	470 억	753674	N	N	N	N
153	20241002	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-20	5	-1.48	274810452	205417	143.84	1355	1355	1331	1761	949	1355	1337.82	0.81	-10249	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1256	63.57	1.75	12	0.22	21.00	763.00	3030	20240611	-55.94	1301	20240821	2.61	3030	-55.94	20240611	1301	2.61	20240821	3030	-55.94	20240611	1180	13.14	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
154	20241002	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-17	5	-1.25	217191815	162328	113.67	1355	1355	1331	1761	949	1355	1337.98	0.81	-23649	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1259	63.71	1.75	12	0.17	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
155	20241002	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-17	5	-1.25	167472778	125215	87.68	1355	1355	1331	1761	949	1355	1337.48	0.81	-25522	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1259	63.71	1.75	12	0.13	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
156	20241002	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-13	5	-0.96	147129029	110015	77.04	1355	1355	1331	1761	949	1355	1337.35	0.81	-25017	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1263	63.90	1.76	12	0.12	21.00	763.00	3030	20240611	-55.71	1301	20240821	3.15	3030	-55.71	20240611	1301	3.15	20240821	3030	-55.71	20240611	1180	13.73	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
157	20241002	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-17	5	-1.25	123570323	92402	64.70	1355	1355	1331	1761	949	1355	1337.31	0.81	-27137	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1259	63.71	1.75	12	0.10	21.00	763.00	3030	20240611	-55.84	1301	20240821	2.84	3030	-55.84	20240611	1301	2.84	20240821	3030	-55.84	20240611	1180	13.39	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
158	20241002	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-12	5	-0.89	94365122	70597	49.44	1355	1355	1331	1761	949	1355	1336.67	0.81	-26389	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1264	63.95	1.76	12	0.08	21.00	763.00	3030	20240611	-55.68	1301	20240821	3.23	3030	-55.68	20240611	1301	3.23	20240821	3030	-55.68	20240611	1180	13.81	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
159	20241002	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-10	5	-0.74	81844527	61279	42.91	1355	1355	1331	1761	949	1355	1335.60	0.81	-23859	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1265	64.05	1.76	12	0.07	21.00	763.00	3030	20240611	-55.61	1301	20240821	3.38	3030	-55.61	20240611	1301	3.38	20240821	3030	-55.61	20240611	1180	13.98	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N
160	20241002	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	-19	5	-1.40	13858452	10328	7.23	1355	1355	1331	1761	949	1355	1341.83	0.81	-4773	1409	1381	1367	1339	1325	1375	1333	470	406	500	890	1	1	94084725	1257	63.62	1.75	12	0.01	21.00	763.00	3030	20240611	-55.91	1301	20240821	2.69	3030	-55.91	20240611	1301	2.69	20240821	3030	-55.91	20240611	1180	13.22	20231004	0.05	N	056090	500	470 억	763702	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History