KissMeData/104540/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-80	5	-1.28	56755200	9170	90.93	6190	6250	6100	8150	4390	6270	6189.23	1.75	3472	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	791	20.36	1.12	12	0.07	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.03	N	104540	500	63 억	224073	N	N	66	N	N
3	20241031	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-50	5	-0.80	54383130	8788	87.14	6190	6250	6100	8150	4390	6270	6188.34	1.75	3471	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	795	20.46	1.13	12	0.07	304.00	5514.00	12920	20240109	-51.86	5950	20240911	4.54	12920	-51.86	20240109	5950	4.54	20240911	12920	-51.86	20240109	5950	4.54	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
4	20241031	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-80	5	-1.28	17886680	2890	28.66	6190	6250	6100	8150	4390	6270	6189.16	1.75	-556	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	791	20.36	1.12	12	0.02	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
5	20241031	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	12957650	2094	20.76	6190	6250	6100	8150	4390	6270	6187.99	1.75	-556	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.02	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
6	20241031	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	12135540	1962	19.45	6190	6250	6100	8150	4390	6270	6185.29	1.75	-556	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.02	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
7	20241031	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-40	5	-0.64	4883590	788	7.81	6190	6250	6150	8150	4390	6270	6197.45	1.75	-513	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	797	20.49	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
8	20241031	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-30	5	-0.48	3800630	614	6.09	6190	6250	6150	8150	4390	6270	6189.95	1.75	-373	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	798	20.53	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
9	20241031	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-30	5	-0.48	229030	37	0.37	6190	6250	6180	8150	4390	6270	6190.00	1.75	-3	6390	6330	6240	6180	6090	6360	6210	64	1880	500	4380	10	1	12785740	798	20.53	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.03	N	104540	500	63 억	224073	N	N	0	N	N
10	20241030	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	70	2	1.13	61394340	9919	83.53	6200	6300	6150	8060	4340	6200	6189.57	1.76	-1252	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	802	20.62	1.14	12	0.08	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
11	20241030	150905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	-20	5	-0.32	60173200	9724	81.89	6200	6300	6150	8060	4340	6200	6188.11	1.76	-1212	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	790	20.33	1.12	12	0.08	304.00	5514.00	12920	20240109	-52.17	5950	20240911	3.87	12920	-52.17	20240109	5950	3.87	20240911	12920	-52.17	20240109	5950	3.87	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
12	20241030	140847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-30	5	-0.48	58265980	9415	79.28	6200	6300	6150	8060	4340	6200	6188.63	1.76	-1212	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	789	20.30	1.12	12	0.07	304.00	5514.00	12920	20240109	-52.24	5950	20240911	3.70	12920	-52.24	20240109	5950	3.70	20240911	12920	-52.24	20240109	5950	3.70	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
13	20241030	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-50	5	-0.81	9518200	1533	12.91	6200	6300	6150	8060	4340	6200	6208.87	1.76	-73	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	786	20.23	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
14	20241030	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	40	2	0.65	5951760	955	8.04	6200	6300	6180	8060	4340	6200	6232.21	1.76	-73	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	798	20.53	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
15	20241030	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	40	2	0.65	4923810	790	6.65	6200	6300	6180	8060	4340	6200	6232.67	1.76	89	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	798	20.53	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
16	20241030	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	70	2	1.13	4339850	696	5.86	6200	6300	6200	8060	4340	6200	6235.42	1.76	58	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	802	20.62	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
17	20241030	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	40	2	0.65	62070	10	0.08	6200	6240	6200	8060	4340	6200	6207.00	1.76	-2	6333	6266	6213	6146	6093	6240	6120	64	1860	500	4340	10	1	12785740	798	20.53	1.13	12	0.00	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.04	N	104540	500	63 억	225325	N	N	0	N	N
18	20241029	160818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-80	5	-1.27	73457620	11872	92.76	6280	6280	6160	8160	4400	6280	6187.47	1.74	2637	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	793	20.39	1.12	12	0.09	304.00	5514.00	12920	20240109	-52.01	5950	20240911	4.20	12920	-52.01	20240109	5950	4.20	20240911	12920	-52.01	20240109	5950	4.20	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
19	20241029	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-20	5	-0.32	68504300	11074	86.53	6280	6280	6160	8160	4400	6280	6186.05	1.74	2594	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	800	20.59	1.14	12	0.09	304.00	5514.00	12920	20240109	-51.55	5950	20240911	5.21	12920	-51.55	20240109	5950	5.21	20240911	12920	-51.55	20240109	5950	5.21	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
20	20241029	140735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-90	5	-1.43	54558590	8831	69.00	6280	6280	6160	8160	4400	6280	6178.08	1.74	1218	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	791	20.36	1.12	12	0.07	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
21	20241029	130825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-40	5	-0.64	53771500	8704	68.01	6280	6280	6160	8160	4400	6280	6177.79	1.74	1218	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	798	20.53	1.13	12	0.07	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
22	20241029	120827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6210	-70	5	-1.11	52877170	8560	66.89	6280	6280	6160	8160	4400	6280	6177.24	1.74	1088	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	794	20.43	1.13	12	0.07	304.00	5514.00	12920	20240109	-51.93	5950	20240911	4.37	12920	-51.93	20240109	5950	4.37	20240911	12920	-51.93	20240109	5950	4.37	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
23	20241029	110842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-90	5	-1.43	43794830	7092	55.41	6280	6280	6160	8160	4400	6280	6175.24	1.74	724	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	791	20.36	1.12	12	0.06	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
24	20241029	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-80	5	-1.27	32679700	5289	41.33	6280	6280	6160	8160	4400	6280	6178.81	1.74	726	6413	6346	6233	6166	6053	6380	6200	64	1880	500	4390	10	1	12785740	793	20.39	1.12	12	0.04	304.00	5514.00	12920	20240109	-52.01	5950	20240911	4.20	12920	-52.01	20240109	5950	4.20	20240911	12920	-52.01	20240109	5950	4.20	20240911	2.05	N	104540	500	63 억	222676	N	N	0	N	N
25	20241028	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	60	2	0.96	79405630	12798	54.55	6120	6300	6120	8080	4360	6220	6204.53	1.71	3924	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	803	20.66	1.14	12	0.10	304.00	5514.00	12920	20240109	-51.39	5950	20240911	5.55	12920	-51.39	20240109	5950	5.55	20240911	12920	-51.39	20240109	5950	5.55	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
26	20241028	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	20	2	0.32	77310520	12463	53.12	6120	6300	6120	8080	4360	6220	6203.20	1.71	3930	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	798	20.53	1.13	12	0.10	304.00	5514.00	12920	20240109	-51.70	5950	20240911	4.87	12920	-51.70	20240109	5950	4.87	20240911	12920	-51.70	20240109	5950	4.87	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
27	20241028	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	60	2	0.96	72070980	11625	49.55	6120	6300	6120	8080	4360	6220	6199.65	1.71	3477	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	803	20.66	1.14	12	0.09	304.00	5514.00	12920	20240109	-51.39	5950	20240911	5.55	12920	-51.39	20240109	5950	5.55	20240911	12920	-51.39	20240109	5950	5.55	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
28	20241028	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	60	2	0.96	67465310	10890	46.41	6120	6280	6120	8080	4360	6220	6195.16	1.71	3344	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	803	20.66	1.14	12	0.09	304.00	5514.00	12920	20240109	-51.39	5950	20240911	5.55	12920	-51.39	20240109	5950	5.55	20240911	12920	-51.39	20240109	5950	5.55	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
29	20241028	120821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	10	2	0.16	58609590	9470	40.36	6120	6230	6120	8080	4360	6220	6188.97	1.71	1987	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	797	20.49	1.13	12	0.07	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
30	20241028	110712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-20	5	-0.32	28931620	4687	19.98	6120	6200	6120	8080	4360	6220	6172.74	1.71	1234	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	793	20.39	1.12	12	0.04	304.00	5514.00	12920	20240109	-52.01	5950	20240911	4.20	12920	-52.01	20240109	5950	4.20	20240911	12920	-52.01	20240109	5950	4.20	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
31	20241028	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-30	5	-0.48	9265490	1501	6.40	6120	6200	6120	8080	4360	6220	6172.88	1.71	71	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	791	20.36	1.12	12	0.01	304.00	5514.00	12920	20240109	-52.09	5950	20240911	4.03	12920	-52.09	20240109	5950	4.03	20240911	12920	-52.09	20240109	5950	4.03	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
32	20241028	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-50	5	-0.80	2444880	399	1.70	6120	6170	6120	8080	4360	6220	6127.52	1.71	219	6326	6272	6166	6112	6006	6300	6140	64	1860	500	4350	10	1	12785740	789	20.30	1.12	12	0.00	304.00	5514.00	12920	20240109	-52.24	5950	20240911	3.70	12920	-52.24	20240109	5950	3.70	20240911	12920	-52.24	20240109	5950	3.70	20240911	2.07	N	104540	500	63 억	218741	N	N	0	N	N
33	20241025	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-30	5	-0.48	143382740	23447	74.51	6110	6220	6060	8120	4380	6250	6115.18	1.71	-538	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	795	20.46	1.13	12	0.18	304.00	5514.00	12920	20240109	-51.86	5950	20240911	4.54	12920	-51.86	20240109	5950	4.54	20240911	12920	-51.86	20240109	5950	4.54	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
34	20241025	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-50	5	-0.80	134153760	21960	69.78	6110	6200	6060	8120	4380	6250	6109.01	1.71	-438	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	793	20.39	1.12	12	0.17	304.00	5514.00	12920	20240109	-52.01	5950	20240911	4.20	12920	-52.01	20240109	5950	4.20	20240911	12920	-52.01	20240109	5950	4.20	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
35	20241025	140818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6160	-90	5	-1.44	131511130	21533	68.43	6110	6190	6060	8120	4380	6250	6107.42	1.71	-244	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	788	20.26	1.12	12	0.17	304.00	5514.00	12920	20240109	-52.32	5950	20240911	3.53	12920	-52.32	20240109	5950	3.53	20240911	12920	-52.32	20240109	5950	3.53	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
36	20241025	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-100	5	-1.60	127882790	20944	66.55	6110	6190	6060	8120	4380	6250	6105.94	1.71	-147	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	786	20.23	1.12	12	0.16	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
37	20241025	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-100	5	-1.60	126585740	20733	65.88	6110	6190	6060	8120	4380	6250	6105.52	1.71	-147	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	786	20.23	1.12	12	0.16	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
38	20241025	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	-160	5	-2.56	121215340	19858	63.10	6110	6190	6060	8120	4380	6250	6104.11	1.71	100	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	779	20.03	1.10	12	0.16	304.00	5514.00	12920	20240109	-52.86	5950	20240911	2.35	12920	-52.86	20240109	5950	2.35	20240911	12920	-52.86	20240109	5950	2.35	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
39	20241025	100818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	-120	5	-1.92	77428840	12649	40.20	6110	6190	6100	8120	4380	6250	6121.34	1.71	381	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	784	20.16	1.11	12	0.10	304.00	5514.00	12920	20240109	-52.55	5950	20240911	3.03	12920	-52.55	20240109	5950	3.03	20240911	12920	-52.55	20240109	5950	3.03	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
40	20241025	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-130	5	-2.08	44072490	7199	22.88	6110	6190	6110	8120	4380	6250	6122.03	1.71	734	6516	6382	6246	6112	5976	6315	6045	64	1870	500	4370	10	1	12785740	782	20.13	1.11	12	0.06	304.00	5514.00	12920	20240109	-52.63	5950	20240911	2.86	12920	-52.63	20240109	5950	2.86	20240911	12920	-52.63	20240109	5950	2.86	20240911	2.09	N	104540	500	63 억	219269	N	N	0	N	N
41	20241024	160803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-110	5	-1.73	195107520	31468	185.96	6350	6380	6110	8260	4460	6360	6200.16	1.75	-4295	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	799	20.56	1.13	12	0.25	304.00	5514.00	12920	20240109	-51.63	5950	20240911	5.04	12920	-51.63	20240109	5950	5.04	20240911	12920	-51.63	20240109	5950	5.04	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
42	20241024	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6140	-220	5	-3.46	176785110	28507	168.46	6350	6380	6110	8260	4460	6360	6201.46	1.75	-3710	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	785	20.20	1.11	12	0.22	304.00	5514.00	12920	20240109	-52.48	5950	20240911	3.19	12920	-52.48	20240109	5950	3.19	20240911	12920	-52.48	20240109	5950	3.19	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
43	20241024	140758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-210	5	-3.30	151828230	24447	144.47	6350	6380	6110	8260	4460	6360	6210.51	1.75	-3152	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	786	20.23	1.12	12	0.19	304.00	5514.00	12920	20240109	-52.40	5950	20240911	3.36	12920	-52.40	20240109	5950	3.36	20240911	12920	-52.40	20240109	5950	3.36	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
44	20241024	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-140	5	-2.20	116222440	18671	110.34	6350	6380	6110	8260	4460	6360	6224.76	1.75	-1959	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	795	20.46	1.13	12	0.15	304.00	5514.00	12920	20240109	-51.86	5950	20240911	4.54	12920	-51.86	20240109	5950	4.54	20240911	12920	-51.86	20240109	5950	4.54	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
45	20241024	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-50	5	-0.79	36050180	5718	33.79	6350	6380	6260	8260	4460	6360	6304.68	1.75	-1033	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	807	20.76	1.14	12	0.04	304.00	5514.00	12920	20240109	-51.16	5950	20240911	6.05	12920	-51.16	20240109	5950	6.05	20240911	12920	-51.16	20240109	5950	6.05	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
46	20241024	110811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	-10	5	-0.16	28664600	4548	26.88	6350	6380	6260	8260	4460	6360	6302.68	1.75	-1029	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	812	20.89	1.15	12	0.04	304.00	5514.00	12920	20240109	-50.85	5950	20240911	6.72	12920	-50.85	20240109	5950	6.72	20240911	12920	-50.85	20240109	5950	6.72	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
47	20241024	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-50	5	-0.79	6051250	959	5.67	6350	6350	6260	8260	4460	6360	6309.96	1.75	-629	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	807	20.76	1.14	12	0.01	304.00	5514.00	12920	20240109	-51.16	5950	20240911	6.05	12920	-51.16	20240109	5950	6.05	20240911	12920	-51.16	20240109	5950	6.05	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
48	20241024	090840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	-20	5	-0.31	38080	6	0.04	6350	6350	6340	8260	4460	6360	6346.67	1.75	-5	6693	6526	6413	6246	6133	6470	6190	64	1900	500	4450	10	1	12785740	811	20.86	1.15	12	0.00	304.00	5514.00	12920	20240109	-50.93	5950	20240911	6.55	12920	-50.93	20240109	5950	6.55	20240911	12920	-50.93	20240109	5950	6.55	20240911	2.10	N	104540	500	63 억	223548	N	N	0	N	N
49	20241023	160810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	-270	5	-4.07	107672080	16810	207.97	6570	6580	6300	8610	4650	6630	6406.42	1.76	-1539	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	813	20.92	1.15	12	0.13	304.00	5514.00	12920	20240109	-50.77	5950	20240911	6.89	12920	-50.77	20240109	5950	6.89	20240911	12920	-50.77	20240109	5950	6.89	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
50	20241023	150824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-210	5	-3.17	97234040	15173	187.71	6570	6580	6300	8610	4650	6630	6408.36	1.76	-939	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	821	21.12	1.16	12	0.12	304.00	5514.00	12920	20240109	-50.31	5950	20240911	7.90	12920	-50.31	20240109	5950	7.90	20240911	12920	-50.31	20240109	5950	7.90	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
51	20241023	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	-260	5	-3.92	88312690	13779	170.47	6570	6580	6300	8610	4650	6630	6409.22	1.76	-875	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	814	20.95	1.16	12	0.11	304.00	5514.00	12920	20240109	-50.70	5950	20240911	7.06	12920	-50.70	20240109	5950	7.06	20240911	12920	-50.70	20240109	5950	7.06	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
52	20241023	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	-230	5	-3.47	65941010	10262	126.96	6570	6580	6360	8610	4650	6630	6425.75	1.76	-798	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	818	21.05	1.16	12	0.08	304.00	5514.00	12920	20240109	-50.46	5950	20240911	7.56	12920	-50.46	20240109	5950	7.56	20240911	12920	-50.46	20240109	5950	7.56	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
53	20241023	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	-270	5	-4.07	57940820	9011	111.48	6570	6580	6360	8610	4650	6630	6430.01	1.76	-621	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	813	20.92	1.15	12	0.07	304.00	5514.00	12920	20240109	-50.77	5950	20240911	6.89	12920	-50.77	20240109	5950	6.89	20240911	12920	-50.77	20240109	5950	6.89	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
54	20241023	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	-180	5	-2.71	33031100	5121	63.36	6570	6580	6360	8610	4650	6630	6450.13	1.76	-667	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	825	21.22	1.17	12	0.04	304.00	5514.00	12920	20240109	-50.08	5950	20240911	8.40	12920	-50.08	20240109	5950	8.40	20240911	12920	-50.08	20240109	5950	8.40	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
55	20241023	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-170	5	-2.56	18367440	2840	35.14	6570	6580	6360	8610	4650	6630	6467.41	1.76	-382	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	826	21.25	1.17	12	0.02	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
56	20241023	090812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-70	5	-1.06	4250830	647	8.00	6570	6580	6560	8610	4650	6630	6570.06	1.76	199	6870	6750	6580	6460	6290	6665	6375	64	1980	500	4640	10	1	12785740	839	21.58	1.19	12	0.01	304.00	5514.00	12920	20240109	-49.23	5950	20240911	10.25	12920	-49.23	20240109	5950	10.25	20240911	12920	-49.23	20240109	5950	10.25	20240911	2.11	N	104540	500	63 억	225087	N	N	0	N	N
57	20241022	160800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-40	5	-0.60	52627320	8083	162.28	6690	6700	6410	8670	4670	6670	6510.86	1.77	-1021	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	848	21.81	1.20	12	0.06	304.00	5514.00	12920	20240109	-48.68	5950	20240911	11.43	12920	-48.68	20240109	5950	11.43	20240911	12920	-48.68	20240109	5950	11.43	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
58	20241022	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	-130	5	-1.95	46718260	7186	144.27	6690	6700	6410	8670	4670	6670	6501.29	1.77	-942	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	836	21.51	1.19	12	0.06	304.00	5514.00	12920	20240109	-49.38	5950	20240911	9.92	12920	-49.38	20240109	5950	9.92	20240911	12920	-49.38	20240109	5950	9.92	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
59	20241022	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-210	5	-3.15	31903030	4932	99.02	6690	6700	6410	8670	4670	6670	6468.58	1.77	-511	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	826	21.25	1.17	12	0.04	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
60	20241022	130812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-210	5	-3.15	31625190	4889	98.15	6690	6700	6410	8670	4670	6670	6468.64	1.77	-508	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	826	21.25	1.17	12	0.04	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
61	20241022	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-210	5	-3.15	18605300	2876	57.74	6690	6700	6410	8670	4670	6670	6469.16	1.77	-507	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	826	21.25	1.17	12	0.02	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
62	20241022	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	-240	5	-3.60	17309530	2675	53.70	6690	6700	6410	8670	4670	6670	6470.85	1.77	-482	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	822	21.15	1.17	12	0.02	304.00	5514.00	12920	20240109	-50.23	5950	20240911	8.07	12920	-50.23	20240109	5950	8.07	20240911	12920	-50.23	20240109	5950	8.07	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
63	20241022	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-110	5	-1.65	5722800	876	17.59	6690	6700	6500	8670	4670	6670	6532.88	1.77	-616	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	839	21.58	1.19	12	0.01	304.00	5514.00	12920	20240109	-49.23	5950	20240911	10.25	12920	-49.23	20240109	5950	10.25	20240911	12920	-49.23	20240109	5950	10.25	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
64	20241022	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	10	2	0.15	26740	4	0.08	6690	6700	6670	8670	4670	6670	6685.00	1.77	0	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12785740	854	21.97	1.21	12	0.00	304.00	5514.00	12920	20240109	-48.30	5950	20240911	12.27	12920	-48.30	20240109	5950	12.27	20240911	12920	-48.30	20240109	5950	12.27	20240911	2.11	N	104540	500	63 억	226108	N	N	0	N	N
65	20241021	160800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	10	2	0.15	33041660	4959	32.74	6650	6700	6620	8650	4670	6660	6662.97	1.77	-206	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	853	21.94	1.21	12	0.04	304.00	5514.00	12920	20240109	-48.37	5950	20240911	12.10	12920	-48.37	20240109	5950	12.10	20240911	12920	-48.37	20240109	5950	12.10	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
66	20241021	150805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-20	5	-0.30	31696360	4757	31.41	6650	6700	6620	8650	4670	6660	6663.10	1.77	-47	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	849	21.84	1.20	12	0.04	304.00	5514.00	12920	20240109	-48.61	5950	20240911	11.60	12920	-48.61	20240109	5950	11.60	20240911	12920	-48.61	20240109	5950	11.60	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
67	20241021	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	0	3	0.00	29594210	4441	29.32	6650	6700	6620	8650	4670	6660	6663.86	1.77	224	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	852	21.91	1.21	12	0.03	304.00	5514.00	12920	20240109	-48.45	5950	20240911	11.93	12920	-48.45	20240109	5950	11.93	20240911	12920	-48.45	20240109	5950	11.93	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
68	20241021	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	0	3	0.00	27589100	4140	27.33	6650	6700	6620	8650	4670	6660	6664.03	1.77	224	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	852	21.91	1.21	12	0.03	304.00	5514.00	12920	20240109	-48.45	5950	20240911	11.93	12920	-48.45	20240109	5950	11.93	20240911	12920	-48.45	20240109	5950	11.93	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
69	20241021	120804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	40	2	0.60	11888500	1785	11.79	6650	6700	6620	8650	4670	6660	6660.22	1.77	177	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	857	22.04	1.22	12	0.01	304.00	5514.00	12920	20240109	-48.14	5950	20240911	12.61	12920	-48.14	20240109	5950	12.61	20240911	12920	-48.14	20240109	5950	12.61	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
70	20241021	110800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	20	2	0.30	7991350	1201	7.93	6650	6680	6620	8650	4670	6660	6653.91	1.77	84	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	854	21.97	1.21	12	0.01	304.00	5514.00	12920	20240109	-48.30	5950	20240911	12.27	12920	-48.30	20240109	5950	12.27	20240911	12920	-48.30	20240109	5950	12.27	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
71	20241021	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	0	3	0.00	5711320	859	5.67	6650	6670	6620	8650	4670	6660	6648.80	1.77	84	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	852	21.91	1.21	12	0.01	304.00	5514.00	12920	20240109	-48.45	5950	20240911	11.93	12920	-48.45	20240109	5950	11.93	20240911	12920	-48.45	20240109	5950	11.93	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
72	20241021	090802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	-40	5	-0.60	405620	61	0.40	6650	6650	6620	8650	4670	6660	6649.51	1.77	-58	6886	6772	6656	6542	6426	6715	6485	64	1990	500	4660	10	1	12785740	846	21.78	1.20	12	0.00	304.00	5514.00	12920	20240109	-48.76	5950	20240911	11.26	12920	-48.76	20240109	5950	11.26	20240911	12920	-48.76	20240109	5950	11.26	20240911	2.11	N	104540	500	63 억	226090	N	N	9	N	N
73	20241018	160800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	50	2	0.76	100494550	15146	168.33	6680	6770	6540	8590	4630	6610	6635.06	1.79	-4951	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	852	21.91	1.21	12	0.12	304.00	5514.00	12920	20240109	-48.45	5950	20240911	11.93	12920	-48.45	20240109	5950	11.93	20240911	12920	-48.45	20240109	5950	11.93	20240911	2.12	N	104540	500	63 억	229048	N	N	9	N	N
74	20241018	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	20	2	0.30	78685840	11911	132.37	6680	6750	6540	8590	4630	6610	6606.15	1.79	-3273	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	848	21.81	1.20	12	0.09	304.00	5514.00	12920	20240109	-48.68	5950	20240911	11.43	12920	-48.68	20240109	5950	11.43	20240911	12920	-48.68	20240109	5950	11.43	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
75	20241018	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-50	5	-0.76	66107190	10019	111.35	6680	6680	6540	8590	4630	6610	6598.18	1.79	-2972	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	839	21.58	1.19	12	0.08	304.00	5514.00	12920	20240109	-49.23	5950	20240911	10.25	12920	-49.23	20240109	5950	10.25	20240911	12920	-49.23	20240109	5950	10.25	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
76	20241018	130809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-50	5	-0.76	66100630	10018	111.34	6680	6680	6540	8590	4630	6610	6598.19	1.79	-2971	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	839	21.58	1.19	12	0.08	304.00	5514.00	12920	20240109	-49.23	5950	20240911	10.25	12920	-49.23	20240109	5950	10.25	20240911	12920	-49.23	20240109	5950	10.25	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
77	20241018	120819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	0	3	0.00	63703700	9653	107.28	6680	6680	6540	8590	4630	6610	6599.37	1.79	-2926	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	845	21.74	1.20	12	0.08	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
78	20241018	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	30	2	0.45	61551700	9326	103.65	6680	6680	6540	8590	4630	6610	6600.01	1.79	-3052	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	849	21.84	1.20	12	0.07	304.00	5514.00	12920	20240109	-48.61	5950	20240911	11.60	12920	-48.61	20240109	5950	11.60	20240911	12920	-48.61	20240109	5950	11.60	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
79	20241018	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	10	2	0.15	39443060	5988	66.55	6680	6680	6540	8590	4630	6610	6587.02	1.79	-666	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	846	21.78	1.20	12	0.05	304.00	5514.00	12920	20240109	-48.76	5950	20240911	11.26	12920	-48.76	20240109	5950	11.26	20240911	12920	-48.76	20240109	5950	11.26	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
80	20241018	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	50	2	0.76	220410	33	0.37	6680	6680	6660	8590	4630	6610	6679.09	1.79	-10	6930	6770	6560	6400	6190	6850	6480	64	1980	500	4620	10	1	12785740	852	21.91	1.21	12	0.00	304.00	5514.00	12920	20240109	-48.45	5950	20240911	11.93	12920	-48.45	20240109	5950	11.93	20240911	12920	-48.45	20240109	5950	11.93	20240911	2.12	N	104540	500	63 억	229048	N	N	4	N	N
81	20241017	160804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	130	2	2.01	59073190	8998	235.73	6470	6720	6350	8420	4540	6480	6565.15	1.79	-234	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	845	21.74	1.20	12	0.07	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.11	N	104540	500	63 억	229312	N	N	4	N	N
82	20241017	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	100	2	1.54	55997280	8532	223.53	6470	6720	6350	8420	4540	6480	6563.21	1.79	-220	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	841	21.64	1.19	12	0.07	304.00	5514.00	12920	20240109	-49.07	5950	20240911	10.59	12920	-49.07	20240109	5950	10.59	20240911	12920	-49.07	20240109	5950	10.59	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
83	20241017	140807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	150	2	2.31	39738020	6076	159.18	6470	6650	6350	8420	4540	6480	6540.16	1.79	99	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	848	21.81	1.20	12	0.05	304.00	5514.00	12920	20240109	-48.68	5950	20240911	11.43	12920	-48.68	20240109	5950	11.43	20240911	12920	-48.68	20240109	5950	11.43	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
84	20241017	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	10	2	0.15	17148610	2641	69.19	6470	6650	6350	8420	4540	6480	6493.23	1.79	114	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	830	21.35	1.18	12	0.02	304.00	5514.00	12920	20240109	-49.77	5950	20240911	9.08	12920	-49.77	20240109	5950	9.08	20240911	12920	-49.77	20240109	5950	9.08	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
85	20241017	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6500	20	2	0.31	15853790	2442	63.98	6470	6650	6350	8420	4540	6480	6492.13	1.79	115	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	831	21.38	1.18	12	0.02	304.00	5514.00	12920	20240109	-49.69	5950	20240911	9.24	12920	-49.69	20240109	5950	9.24	20240911	12920	-49.69	20240109	5950	9.24	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
86	20241017	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	60	2	0.93	14741540	2271	59.50	6470	6650	6350	8420	4540	6480	6491.21	1.79	115	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	836	21.51	1.19	12	0.02	304.00	5514.00	12920	20240109	-49.38	5950	20240911	9.92	12920	-49.38	20240109	5950	9.92	20240911	12920	-49.38	20240109	5950	9.92	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
87	20241017	100806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	10	2	0.15	8576680	1334	34.95	6470	6520	6350	8420	4540	6480	6429.30	1.79	329	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	830	21.35	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.77	5950	20240911	9.08	12920	-49.77	20240109	5950	9.08	20240911	12920	-49.77	20240109	5950	9.08	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
88	20241017	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	-130	5	-2.01	6041810	943	24.71	6470	6490	6350	8420	4540	6480	6407.01	1.79	374	6640	6560	6470	6390	6300	6600	6430	64	1940	500	4530	10	1	12785740	812	20.89	1.15	12	0.01	304.00	5514.00	12920	20240109	-50.85	5950	20240911	6.72	12920	-50.85	20240109	5950	6.72	20240911	12920	-50.85	20240109	5950	6.72	20240911	2.11	N	104540	500	63 억	229312	N	N	30	N	N
89	20241016	160757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	20	2	0.31	24733680	3817	40.10	6450	6550	6380	8390	4530	6460	6479.87	1.80	-1006	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	829	21.32	1.18	12	0.03	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.11	N	104540	500	63 억	230318	N	N	30	N	N
90	20241016	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-40	5	-0.62	21989580	3394	35.66	6450	6550	6380	8390	4530	6460	6478.96	1.80	-990	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	821	21.12	1.16	12	0.03	304.00	5514.00	12920	20240109	-50.31	5950	20240911	7.90	12920	-50.31	20240109	5950	7.90	20240911	12920	-50.31	20240109	5950	7.90	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
91	20241016	140801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6500	40	2	0.62	18607450	2868	30.13	6450	6550	6380	8390	4530	6460	6487.95	1.80	-973	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	831	21.38	1.18	12	0.02	304.00	5514.00	12920	20240109	-49.69	5950	20240911	9.24	12920	-49.69	20240109	5950	9.24	20240911	12920	-49.69	20240109	5950	9.24	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
92	20241016	130758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	20	2	0.31	12032690	1856	19.50	6450	6550	6380	8390	4530	6460	6483.13	1.80	-938	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	829	21.32	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
93	20241016	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	20	2	0.31	9200470	1417	14.89	6450	6550	6380	8390	4530	6460	6492.92	1.80	-931	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	829	21.32	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
94	20241016	110757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	0	3	0.00	7798350	1200	12.61	6450	6550	6380	8390	4530	6460	6498.62	1.80	-916	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	826	21.25	1.17	12	0.01	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
95	20241016	100758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	20	2	0.31	5988650	920	9.67	6450	6550	6380	8390	4530	6460	6509.40	1.80	-750	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	829	21.32	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
96	20241016	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	-80	5	-1.24	358380	56	0.59	6450	6450	6380	8390	4530	6460	6399.64	1.80	-3	6720	6590	6470	6340	6220	6655	6405	64	1930	500	4520	10	1	12785740	816	20.99	1.16	12	0.00	304.00	5514.00	12920	20240109	-50.62	5950	20240911	7.23	12920	-50.62	20240109	5950	7.23	20240911	12920	-50.62	20240109	5950	7.23	20240911	2.11	N	104540	500	63 억	230318	N	N	10	N	N
97	20241015	160753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	70	2	1.10	60856610	9393	72.40	6350	6600	6350	8300	4480	6390	6478.93	1.80	-55	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	826	21.25	1.17	12	0.07	304.00	5514.00	12920	20240109	-50.00	5950	20240911	8.57	12920	-50.00	20240109	5950	8.57	20240911	12920	-50.00	20240109	5950	8.57	20240911	2.12	N	104540	500	63 억	230369	N	N	10	N	N
98	20241015	150801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	60	2	0.94	52113370	8038	61.95	6350	6600	6350	8300	4480	6390	6483.38	1.80	-591	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	825	21.22	1.17	12	0.06	304.00	5514.00	12920	20240109	-50.08	5950	20240911	8.40	12920	-50.08	20240109	5950	8.40	20240911	12920	-50.08	20240109	5950	8.40	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
99	20241015	140759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	90	2	1.41	47467890	7319	56.41	6350	6600	6350	8300	4480	6390	6485.57	1.80	-738	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	829	21.32	1.18	12	0.06	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
100	20241015	130757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	50	2	0.78	38276310	5898	45.46	6350	6600	6350	8300	4480	6390	6489.71	1.80	-673	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	823	21.18	1.17	12	0.05	304.00	5514.00	12920	20240109	-50.15	5950	20240911	8.24	12920	-50.15	20240109	5950	8.24	20240911	12920	-50.15	20240109	5950	8.24	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
101	20241015	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	80	2	1.25	37992950	5854	45.12	6350	6600	6350	8300	4480	6390	6490.08	1.80	-673	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	827	21.28	1.17	12	0.05	304.00	5514.00	12920	20240109	-49.92	5950	20240911	8.74	12920	-49.92	20240109	5950	8.74	20240911	12920	-49.92	20240109	5950	8.74	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
102	20241015	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	90	2	1.41	35688420	5498	42.38	6350	6600	6350	8300	4480	6390	6491.16	1.80	-659	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	829	21.32	1.18	12	0.04	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
103	20241015	100759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	60	2	0.94	24113790	3721	28.68	6350	6600	6350	8300	4480	6390	6480.46	1.80	-406	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	825	21.22	1.17	12	0.03	304.00	5514.00	12920	20240109	-50.08	5950	20240911	8.40	12920	-50.08	20240109	5950	8.40	20240911	12920	-50.08	20240109	5950	8.40	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
104	20241015	090756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	100	2	1.56	5142160	806	6.21	6350	6490	6350	8300	4480	6390	6379.85	1.80	163	6596	6492	6436	6332	6276	6465	6305	64	1910	500	4470	10	1	12785740	830	21.35	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.77	5950	20240911	9.08	12920	-49.77	20240109	5950	9.08	20240911	12920	-49.77	20240109	5950	9.08	20240911	2.12	N	104540	500	63 억	230369	N	N	6	N	N
105	20241014	160738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6390	-150	5	-2.29	77340230	12027	81.23	6440	6540	6380	8500	4580	6540	6430.55	1.80	-176	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	817	21.02	1.16	12	0.09	304.00	5514.00	12920	20240109	-50.54	5950	20240911	7.39	12920	-50.54	20240109	5950	7.39	20240911	12920	-50.54	20240109	5950	7.39	20240911	2.14	N	104540	500	63 억	230545	N	N	6	N	N
106	20241014	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	55341340	8584	57.98	6440	6540	6400	8500	4580	6540	6447.03	1.80	-504	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	827	21.28	1.17	12	0.07	304.00	5514.00	12920	20240109	-49.92	5950	20240911	8.74	12920	-49.92	20240109	5950	8.74	20240911	12920	-49.92	20240109	5950	8.74	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
107	20241014	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	-50	5	-0.76	43605190	6758	45.64	6440	6540	6410	8500	4580	6540	6452.38	1.80	-377	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	830	21.35	1.18	12	0.05	304.00	5514.00	12920	20240109	-49.77	5950	20240911	9.08	12920	-49.77	20240109	5950	9.08	20240911	12920	-49.77	20240109	5950	9.08	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
108	20241014	130747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	-50	5	-0.76	36926830	5729	38.69	6440	6540	6410	8500	4580	6540	6445.60	1.80	-347	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	830	21.35	1.18	12	0.04	304.00	5514.00	12920	20240109	-49.77	5950	20240911	9.08	12920	-49.77	20240109	5950	9.08	20240911	12920	-49.77	20240109	5950	9.08	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
109	20241014	120740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	36161350	5611	37.90	6440	6540	6410	8500	4580	6540	6444.72	1.80	-269	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	827	21.28	1.17	12	0.04	304.00	5514.00	12920	20240109	-49.92	5950	20240911	8.74	12920	-49.92	20240109	5950	8.74	20240911	12920	-49.92	20240109	5950	8.74	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
110	20241014	110740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	34874730	5412	36.55	6440	6540	6410	8500	4580	6540	6443.96	1.80	-99	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	827	21.28	1.17	12	0.04	304.00	5514.00	12920	20240109	-49.92	5950	20240911	8.74	12920	-49.92	20240109	5950	8.74	20240911	12920	-49.92	20240109	5950	8.74	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
111	20241014	100740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-120	5	-1.83	17539060	2722	18.38	6440	6540	6420	8500	4580	6540	6443.45	1.80	136	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	821	21.12	1.16	12	0.02	304.00	5514.00	12920	20240109	-50.31	5950	20240911	7.90	12920	-50.31	20240109	5950	7.90	20240911	12920	-50.31	20240109	5950	7.90	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
112	20241014	090743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6500	-40	5	-0.61	5364740	832	5.62	6440	6540	6440	8500	4580	6540	6448.00	1.80	271	6800	6670	6580	6450	6360	6625	6405	64	1960	500	4570	10	1	12785740	831	21.38	1.18	12	0.01	304.00	5514.00	12920	20240109	-49.69	5950	20240911	9.24	12920	-49.69	20240109	5950	9.24	20240911	12920	-49.69	20240109	5950	9.24	20240911	2.14	N	104540	500	63 억	230545	N	N	3	N	N
113	20241011	160727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	-70	5	-1.06	97335840	14806	73.31	6550	6710	6490	8590	4630	6610	6574.87	1.78	2844	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	836	21.51	1.19	12	0.12	304.00	5514.00	12920	20240109	-49.38	5950	20240911	9.92	12920	-49.38	20240109	5950	9.92	20240911	12920	-49.38	20240109	5950	9.92	20240911	2.14	N	104540	500	63 억	227701	N	N	3	N	N
114	20241011	150739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-10	5	-0.15	92028320	13995	69.30	6550	6710	6490	8590	4630	6610	6575.80	1.78	3006	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	844	21.71	1.20	12	0.11	304.00	5514.00	12920	20240109	-48.92	5950	20240911	10.92	12920	-48.92	20240109	5950	10.92	20240911	12920	-48.92	20240109	5950	10.92	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
115	20241011	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	10	2	0.15	76281500	11617	57.52	6550	6710	6490	8590	4630	6610	6566.37	1.78	2813	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	846	21.78	1.20	12	0.09	304.00	5514.00	12920	20240109	-48.76	5950	20240911	11.26	12920	-48.76	20240109	5950	11.26	20240911	12920	-48.76	20240109	5950	11.26	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
116	20241011	130742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	0	3	0.00	71507640	10894	53.94	6550	6710	6490	8590	4630	6610	6563.95	1.78	2991	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	845	21.74	1.20	12	0.09	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
117	20241011	120737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	-30	5	-0.45	70788540	10785	53.40	6550	6710	6490	8590	4630	6610	6563.61	1.78	2943	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	841	21.64	1.19	12	0.08	304.00	5514.00	12920	20240109	-49.07	5950	20240911	10.59	12920	-49.07	20240109	5950	10.59	20240911	12920	-49.07	20240109	5950	10.59	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
118	20241011	110736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	0	3	0.00	30478610	4596	22.76	6550	6710	6550	8590	4630	6610	6631.55	1.78	-919	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	845	21.74	1.20	12	0.04	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
119	20241011	100744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	80	2	1.21	22688070	3426	16.96	6550	6710	6550	8590	4630	6610	6622.32	1.78	-782	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	855	22.01	1.21	12	0.03	304.00	5514.00	12920	20240109	-48.22	5950	20240911	12.44	12920	-48.22	20240109	5950	12.44	20240911	12920	-48.22	20240109	5950	12.44	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
120	20241011	090742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-10	5	-0.15	2653000	405	2.01	6550	6600	6550	8590	4630	6610	6550.62	1.78	129	6836	6722	6666	6552	6496	6695	6525	64	1980	500	4620	10	1	12785740	844	21.71	1.20	12	0.00	304.00	5514.00	12920	20240109	-48.92	5950	20240911	10.92	12920	-48.92	20240109	5950	10.92	20240911	12920	-48.92	20240109	5950	10.92	20240911	2.14	N	104540	500	63 억	227701	N	N	12	N	N
121	20241010	160756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-120	5	-1.78	135290760	20196	223.56	6720	6780	6610	8740	4720	6730	6698.89	1.79	-1789	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	845	21.74	1.20	12	0.16	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.13	N	104540	500	63 억	229430	N	N	12	N	N
122	20241010	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-90	5	-1.34	124883710	18623	206.14	6720	6780	6630	8740	4720	6730	6705.89	1.79	-1512	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	849	21.84	1.20	12	0.15	304.00	5514.00	12920	20240109	-48.61	5950	20240911	11.60	12920	-48.61	20240109	5950	11.60	20240911	12920	-48.61	20240109	5950	11.60	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
123	20241010	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-60	5	-0.89	96179480	14313	158.43	6720	6780	6660	8740	4720	6730	6719.73	1.79	-1174	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	853	21.94	1.21	12	0.11	304.00	5514.00	12920	20240109	-48.37	5950	20240911	12.10	12920	-48.37	20240109	5950	12.10	20240911	12920	-48.37	20240109	5950	12.10	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
124	20241010	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-30	5	-0.45	95138900	14157	156.71	6720	6780	6660	8740	4720	6730	6720.27	1.79	-1174	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	857	22.04	1.22	12	0.11	304.00	5514.00	12920	20240109	-48.14	5950	20240911	12.61	12920	-48.14	20240109	5950	12.61	20240911	12920	-48.14	20240109	5950	12.61	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
125	20241010	120801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-30	5	-0.45	75758560	11251	124.54	6720	6780	6670	8740	4720	6730	6733.50	1.79	-1274	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	857	22.04	1.22	12	0.09	304.00	5514.00	12920	20240109	-48.14	5950	20240911	12.61	12920	-48.14	20240109	5950	12.61	20240911	12920	-48.14	20240109	5950	12.61	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
126	20241010	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	40	2	0.59	68575080	10183	112.72	6720	6780	6670	8740	4720	6730	6734.27	1.79	-1420	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	866	22.27	1.23	12	0.08	304.00	5514.00	12920	20240109	-47.60	5950	20240911	13.78	12920	-47.60	20240109	5950	13.78	20240911	12920	-47.60	20240109	5950	13.78	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
127	20241010	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	0	3	0.00	11096730	1654	18.31	6720	6760	6670	8740	4720	6730	6709.03	1.79	-785	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	860	22.14	1.22	12	0.01	304.00	5514.00	12920	20240109	-47.91	5950	20240911	13.11	12920	-47.91	20240109	5950	13.11	20240911	12920	-47.91	20240109	5950	13.11	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
128	20241010	090803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	30	2	0.45	1048410	156	1.73	6720	6760	6670	8740	4720	6730	6720.58	1.79	-49	6950	6840	6690	6580	6430	6895	6635	64	2010	500	4710	10	1	12785740	864	22.24	1.23	12	0.00	304.00	5514.00	12920	20240109	-47.68	5950	20240911	13.61	12920	-47.68	20240109	5950	13.61	20240911	12920	-47.68	20240109	5950	13.61	20240911	2.13	N	104540	500	63 억	229430	N	N	45	N	N
129	20241008	160755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	120	2	1.82	60093180	9034	111.83	6600	6800	6540	8590	4630	6610	6651.89	1.80	-291	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	860	22.14	1.22	12	0.07	304.00	5514.00	12920	20240109	-47.91	5950	20240911	13.11	12920	-47.91	20240109	5950	13.11	20240911	12920	-47.91	20240109	5950	13.11	20240911	2.12	N	104540	500	63 억	229721	N	N	45	N	N
130	20241008	150801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	130	2	1.97	56623390	8518	105.45	6600	6800	6540	8590	4630	6610	6647.50	1.80	-291	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	862	22.17	1.22	12	0.07	304.00	5514.00	12920	20240109	-47.83	5950	20240911	13.28	12920	-47.83	20240109	5950	13.28	20240911	12920	-47.83	20240109	5950	13.28	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
131	20241008	140757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	120	2	1.82	47376350	7135	88.33	6600	6800	6540	8590	4630	6610	6639.99	1.80	-339	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	860	22.14	1.22	12	0.06	304.00	5514.00	12920	20240109	-47.91	5950	20240911	13.11	12920	-47.91	20240109	5950	13.11	20240911	12920	-47.91	20240109	5950	13.11	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
132	20241008	130756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	20	2	0.30	26066530	3951	48.91	6600	6690	6540	8590	4630	6610	6597.45	1.80	-39	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	848	21.81	1.20	12	0.03	304.00	5514.00	12920	20240109	-48.68	5950	20240911	11.43	12920	-48.68	20240109	5950	11.43	20240911	12920	-48.68	20240109	5950	11.43	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
133	20241008	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	0	3	0.00	22713970	3444	42.63	6600	6690	6540	8590	4630	6610	6595.23	1.80	-39	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	845	21.74	1.20	12	0.03	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
134	20241008	110756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	0	3	0.00	19373710	2939	36.38	6600	6690	6540	8590	4630	6610	6591.94	1.80	-200	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	845	21.74	1.20	12	0.02	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
135	20241008	100759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-10	5	-0.15	5610550	852	10.55	6600	6690	6540	8590	4630	6610	6585.15	1.80	-153	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	844	21.71	1.20	12	0.01	304.00	5514.00	12920	20240109	-48.92	5950	20240911	10.92	12920	-48.92	20240109	5950	10.92	20240911	12920	-48.92	20240109	5950	10.92	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
136	20241008	090757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	-40	5	-0.61	310490	47	0.58	6600	6610	6570	8590	4630	6610	6606.17	1.80	-11	6723	6666	6573	6516	6423	6695	6545	64	1980	500	4620	10	1	12785740	840	21.61	1.19	12	0.00	304.00	5514.00	12920	20240109	-49.15	5950	20240911	10.42	12920	-49.15	20240109	5950	10.42	20240911	12920	-49.15	20240109	5950	10.42	20240911	2.12	N	104540	500	63 억	229721	N	N	11	N	N
137	20241007	160803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	20	2	0.30	50579490	7678	39.84	6580	6630	6480	8560	4620	6590	6587.59	1.80	157	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	845	21.74	1.20	12	0.06	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.09	N	104540	500	63 억	229564	N	N	11	N	N
138	20241007	150732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	0	3	0.00	46083990	6997	36.31	6580	6630	6480	8560	4620	6590	6586.25	1.80	140	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	843	21.68	1.20	12	0.05	304.00	5514.00	12920	20240109	-48.99	5950	20240911	10.76	12920	-48.99	20240109	5950	10.76	20240911	12920	-48.99	20240109	5950	10.76	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
139	20241007	140801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	0	3	0.00	43605600	6621	34.36	6580	6630	6480	8560	4620	6590	6585.95	1.80	280	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	843	21.68	1.20	12	0.05	304.00	5514.00	12920	20240109	-48.99	5950	20240911	10.76	12920	-48.99	20240109	5950	10.76	20240911	12920	-48.99	20240109	5950	10.76	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
140	20241007	130731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	0	3	0.00	35579780	5403	28.04	6580	6630	6480	8560	4620	6590	6585.19	1.80	372	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	843	21.68	1.20	12	0.04	304.00	5514.00	12920	20240109	-48.99	5950	20240911	10.76	12920	-48.99	20240109	5950	10.76	20240911	12920	-48.99	20240109	5950	10.76	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
141	20241007	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	40	2	0.61	27367590	4159	21.58	6580	6630	6480	8560	4620	6590	6580.33	1.80	374	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	848	21.81	1.20	12	0.03	304.00	5514.00	12920	20240109	-48.68	5950	20240911	11.43	12920	-48.68	20240109	5950	11.43	20240911	12920	-48.68	20240109	5950	11.43	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
142	20241007	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	10	2	0.15	19632650	2989	15.51	6580	6620	6480	8560	4620	6590	6568.30	1.80	397	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	844	21.71	1.20	12	0.02	304.00	5514.00	12920	20240109	-48.92	5950	20240911	10.92	12920	-48.92	20240109	5950	10.92	20240911	12920	-48.92	20240109	5950	10.92	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
143	20241007	100721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	20	2	0.30	12583810	1920	9.96	6580	6620	6480	8560	4620	6590	6554.07	1.80	350	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	845	21.74	1.20	12	0.02	304.00	5514.00	12920	20240109	-48.84	5950	20240911	11.09	12920	-48.84	20240109	5950	11.09	20240911	12920	-48.84	20240109	5950	11.09	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
144	20241007	090755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6500	-90	5	-1.37	3305800	507	2.63	6580	6580	6500	8560	4620	6590	6520.32	1.80	-104	6823	6706	6553	6436	6283	6765	6495	64	1970	500	4610	10	1	12785740	831	21.38	1.18	12	0.00	304.00	5514.00	12920	20240109	-49.69	5950	20240911	9.24	12920	-49.69	20240109	5950	9.24	20240911	12920	-49.69	20240109	5950	9.24	20240911	2.09	N	104540	500	63 억	229564	N	N	0	N	N
145	20241004	160659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	140	2	2.17	124665420	19170	115.38	6400	6670	6400	8380	4520	6450	6503.08	1.76	3931	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	843	21.68	1.20	12	0.15	304.00	5514.00	12920	20240109	-48.99	5950	20240911	10.76	12920	-48.99	20240109	5950	10.76	20240911	12920	-48.99	20240109	5950	10.76	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
146	20241004	150709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	110	2	1.71	106727030	16447	98.99	6400	6670	6400	8380	4520	6450	6489.15	1.76	4099	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	839	21.58	1.19	12	0.13	304.00	5514.00	12920	20240109	-49.23	5950	20240911	10.25	12920	-49.23	20240109	5950	10.25	20240911	12920	-49.23	20240109	5950	10.25	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
147	20241004	140707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6520	70	2	1.09	93430230	14403	86.69	6400	6670	6400	8380	4520	6450	6486.86	1.76	3276	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	834	21.45	1.18	12	0.11	304.00	5514.00	12920	20240109	-49.54	5950	20240911	9.58	12920	-49.54	20240109	5950	9.58	20240911	12920	-49.54	20240109	5950	9.58	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
148	20241004	130707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6510	60	2	0.93	75666450	11665	70.21	6400	6670	6400	8380	4520	6450	6486.62	1.76	3033	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	832	21.41	1.18	12	0.09	304.00	5514.00	12920	20240109	-49.61	5950	20240911	9.41	12920	-49.61	20240109	5950	9.41	20240911	12920	-49.61	20240109	5950	9.41	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
149	20241004	120706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6510	60	2	0.93	61142830	9449	56.87	6400	6530	6400	8380	4520	6450	6470.83	1.76	2917	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	832	21.41	1.18	12	0.07	304.00	5514.00	12920	20240109	-49.61	5950	20240911	9.41	12920	-49.61	20240109	5950	9.41	20240911	12920	-49.61	20240109	5950	9.41	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
150	20241004	110702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6530	80	2	1.24	56959690	8807	53.01	6400	6530	6400	8380	4520	6450	6467.55	1.76	2925	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	835	21.48	1.18	12	0.07	304.00	5514.00	12920	20240109	-49.46	5950	20240911	9.75	12920	-49.46	20240109	5950	9.75	20240911	12920	-49.46	20240109	5950	9.75	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
151	20241004	100702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	30	2	0.47	24217950	3755	22.60	6400	6490	6400	8380	4520	6450	6449.52	1.76	694	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	829	21.32	1.18	12	0.03	304.00	5514.00	12920	20240109	-49.85	5950	20240911	8.91	12920	-49.85	20240109	5950	8.91	20240911	12920	-49.85	20240109	5950	8.91	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
152	20241004	090702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	-10	5	-0.16	1548180	241	1.45	6400	6440	6400	8380	4520	6450	6423.98	1.76	22	6670	6560	6360	6250	6050	6615	6305	64	1930	500	4510	10	1	12785740	823	21.18	1.17	12	0.00	304.00	5514.00	12920	20240109	-50.15	5950	20240911	8.24	12920	-50.15	20240109	5950	8.24	20240911	12920	-50.15	20240109	5950	8.24	20240911	2.11	N	104540	500	63 억	225557	N	N	0	N	N
153	20241002	160659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	120	2	1.90	105091590	16575	125.53	6160	6470	6160	8220	4440	6330	6340.36	1.74	3449	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	825	21.22	1.17	12	0.13	304.00	5514.00	12920	20240109	-50.08	5950	20240911	8.40	12920	-50.08	20240109	5950	8.40	20240911	12920	-50.08	20240109	5950	8.40	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
154	20241002	150710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	70	2	1.11	84786010	13417	101.61	6160	6470	6160	8220	4440	6330	6319.30	1.74	3325	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	818	21.05	1.16	12	0.10	304.00	5514.00	12920	20240109	-50.46	5950	20240911	7.56	12920	-50.46	20240109	5950	7.56	20240911	12920	-50.46	20240109	5950	7.56	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
155	20241002	140708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	70	2	1.11	76910090	12187	92.30	6160	6470	6160	8220	4440	6330	6310.83	1.74	3273	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	818	21.05	1.16	12	0.10	304.00	5514.00	12920	20240109	-50.46	5950	20240911	7.56	12920	-50.46	20240109	5950	7.56	20240911	12920	-50.46	20240109	5950	7.56	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
156	20241002	130700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	100	2	1.58	70909010	11252	85.22	6160	6470	6160	8220	4440	6330	6301.90	1.74	3873	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	822	21.15	1.17	12	0.09	304.00	5514.00	12920	20240109	-50.23	5950	20240911	8.07	12920	-50.23	20240109	5950	8.07	20240911	12920	-50.23	20240109	5950	8.07	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
157	20241002	120658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	10	2	0.16	53631120	8559	64.82	6160	6390	6160	8220	4440	6330	6266.05	1.74	3250	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	811	20.86	1.15	12	0.07	304.00	5514.00	12920	20240109	-50.93	5950	20240911	6.55	12920	-50.93	20240109	5950	6.55	20240911	12920	-50.93	20240109	5950	6.55	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
158	20241002	110650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-70	5	-1.11	43936220	7031	53.25	6160	6330	6160	8220	4440	6330	6248.93	1.74	3310	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	800	20.59	1.14	12	0.05	304.00	5514.00	12920	20240109	-51.55	5950	20240911	5.21	12920	-51.55	20240109	5950	5.21	20240911	12920	-51.55	20240109	5950	5.21	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
159	20241002	100649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	-60	5	-0.95	13332580	2150	16.28	6160	6300	6160	8220	4440	6330	6201.20	1.74	-445	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	802	20.62	1.14	12	0.02	304.00	5514.00	12920	20240109	-51.47	5950	20240911	5.38	12920	-51.47	20240109	5950	5.38	20240911	12920	-51.47	20240109	5950	5.38	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N
160	20241002	090649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-100	5	-1.58	4898420	793	6.01	6160	6260	6160	8220	4440	6330	6177.07	1.74	-142	6596	6462	6356	6222	6116	6410	6170	64	1890	500	4430	10	1	12785740	797	20.49	1.13	12	0.01	304.00	5514.00	12920	20240109	-51.78	5950	20240911	4.71	12920	-51.78	20240109	5950	4.71	20240911	12920	-51.78	20240109	5950	4.71	20240911	2.11	N	104540	500	63 억	222184	N	N	11	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History