KissMeData/363250/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-10	5	-0.10	84541350	8606	38.64	9920	9920	9720	12880	6940	9910	9823.54	1.40	-1204	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	694	-8.69	2.52	12	0.12	-1139.00	3931.00	14600	20231102	-32.19	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	14600	-32.19	20231102	5390	83.67	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
3	20241031	151345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-10	5	-0.10	82255220	8375	37.60	9920	9920	9720	12880	6940	9910	9821.52	1.40	-1123	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	694	-8.69	2.52	12	0.12	-1139.00	3931.00	14600	20231102	-32.19	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	14600	-32.19	20231102	5390	83.67	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
4	20241031	141341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-80	5	-0.81	74546050	7596	34.10	9920	9920	9720	12880	6940	9910	9813.86	1.40	-1005	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	689	-8.63	2.50	12	0.11	-1139.00	3931.00	14600	20231102	-32.67	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
5	20241031	131344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-20	5	-0.20	71489780	7285	32.71	9920	9920	9720	12880	6940	9910	9813.28	1.40	-1055	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	693	-8.68	2.52	12	0.10	-1139.00	3931.00	14600	20231102	-32.26	5390	20240307	83.49	12800	-22.73	20240822	5390	83.49	20240307	14600	-32.26	20231102	5390	83.49	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
6	20241031	121339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-80	5	-0.81	48413830	4939	22.17	9920	9920	9720	12880	6940	9910	9802.35	1.40	-1245	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	689	-8.63	2.50	12	0.07	-1139.00	3931.00	14600	20231102	-32.67	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
7	20241031	111339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-90	5	-0.91	42080020	4294	19.28	9920	9920	9720	12880	6940	9910	9799.73	1.40	-956	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	688	-8.62	2.50	12	0.06	-1139.00	3931.00	14600	20231102	-32.74	5390	20240307	82.19	12800	-23.28	20240822	5390	82.19	20240307	14600	-32.74	20231102	5390	82.19	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
8	20241031	101341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-80	5	-0.81	41815320	4267	19.16	9920	9920	9720	12880	6940	9910	9799.70	1.40	-967	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	689	-8.63	2.50	12	0.06	-1139.00	3931.00	14600	20231102	-32.67	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
9	20241031	091339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-120	5	-1.21	16749270	1711	7.68	9920	9920	9720	12880	6940	9910	9789.17	1.40	-650	10223	10066	9943	9786	9663	10005	9725	35	2970	500	6730	10	1	7006491	686	-8.60	2.49	12	0.02	-1139.00	3931.00	14600	20231102	-32.95	5390	20240307	81.63	12800	-23.52	20240822	5390	81.63	20240307	14600	-32.95	20231102	5390	81.63	20240307	5.92	N	363250	500	35 억	97765	N	N	N	00	N
10	20241030	161334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	10	2	0.10	220929510	22273	68.47	9990	10100	9820	12870	6930	9900	9919.16	1.37	1513	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	694	-8.70	2.52	12	0.32	-1139.00	3931.00	14600	20231102	-32.12	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	14600	-32.12	20231102	5390	83.86	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
11	20241030	151408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	50	2	0.51	220235710	22203	68.25	9990	10100	9820	12870	6930	9900	9919.19	1.37	1525	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	697	-8.74	2.53	12	0.32	-1139.00	3931.00	14600	20231102	-31.85	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	14600	-31.85	20231102	5390	84.60	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
12	20241030	141343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-20	5	-0.20	194405700	19604	60.26	9990	10100	9820	12870	6930	9900	9916.63	1.37	1095	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	692	-8.67	2.51	12	0.28	-1139.00	3931.00	14600	20231102	-32.33	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	14600	-32.33	20231102	5390	83.30	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
13	20241030	131349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	10	2	0.10	159325830	16058	49.36	9990	10100	9820	12870	6930	9900	9921.90	1.37	-254	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	694	-8.70	2.52	12	0.23	-1139.00	3931.00	14600	20231102	-32.12	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	14600	-32.12	20231102	5390	83.86	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
14	20241030	121407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	130	2	1.31	149546630	15072	46.33	9990	10100	9820	12870	6930	9900	9922.15	1.37	-465	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	703	-8.81	2.55	12	0.22	-1139.00	3931.00	14600	20231102	-31.30	5390	20240307	86.09	12800	-21.64	20240822	5390	86.09	20240307	14600	-31.30	20231102	5390	86.09	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
15	20241030	111344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	80	2	0.81	111921080	11300	34.74	9990	10050	9820	12870	6930	9900	9904.52	1.37	-726	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	699	-8.76	2.54	12	0.16	-1139.00	3931.00	14600	20231102	-31.64	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	14600	-31.64	20231102	5390	85.16	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
16	20241030	101335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	80	2	0.81	51290800	5204	16.00	9990	9990	9820	12870	6930	9900	9856.03	1.37	-1368	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	699	-8.76	2.54	12	0.07	-1139.00	3931.00	14600	20231102	-31.64	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	14600	-31.64	20231102	5390	85.16	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
17	20241030	091343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-20	5	-0.20	276920	28	0.09	9990	9990	9880	12870	6930	9900	9890.00	1.37	24	10440	10170	10020	9750	9600	10095	9675	35	2970	500	6730	10	1	7006491	692	-8.67	2.51	12	0.00	-1139.00	3931.00	14600	20231102	-32.33	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	14600	-32.33	20231102	5390	83.30	20240307	5.93	N	363250	500	35 억	96228	N	N	N	00	N
18	20241029	161251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-90	5	-0.90	326602640	32531	105.46	9990	10290	9870	12980	7000	9990	10039.74	1.32	3620	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	694	-8.69	2.52	12	0.46	-1139.00	3931.00	14600	20231102	-32.19	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	14600	-32.19	20231102	5390	83.67	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
19	20241029	151312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-30	5	-0.30	317074900	31569	102.34	9990	10290	9870	12980	7000	9990	10043.87	1.32	3649	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	698	-8.74	2.53	12	0.45	-1139.00	3931.00	14600	20231102	-31.78	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	14600	-31.78	20231102	5390	84.79	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
20	20241029	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-90	5	-0.90	292534950	29093	94.31	9990	10290	9870	12980	7000	9990	10055.17	1.32	2974	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	694	-8.69	2.52	12	0.42	-1139.00	3931.00	14600	20231102	-32.19	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	14600	-32.19	20231102	5390	83.67	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
21	20241029	131301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	20	2	0.20	256695810	25498	82.66	9990	10290	9870	12980	7000	9990	10067.29	1.32	3470	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	701	-8.79	2.55	12	0.36	-1139.00	3931.00	14600	20231102	-31.44	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	14600	-31.44	20231102	5390	85.71	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
22	20241029	121301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	20	2	0.20	255175700	25346	82.17	9990	10290	9870	12980	7000	9990	10067.69	1.32	3612	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	701	-8.79	2.55	12	0.36	-1139.00	3931.00	14600	20231102	-31.44	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	14600	-31.44	20231102	5390	85.71	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
23	20241029	111324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	20	2	0.20	253704230	25199	81.69	9990	10290	9870	12980	7000	9990	10068.03	1.32	3668	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	701	-8.79	2.55	12	0.36	-1139.00	3931.00	14600	20231102	-31.44	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	14600	-31.44	20231102	5390	85.71	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
24	20241029	101258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	130	2	1.30	240400690	23885	77.43	9990	10290	9870	12980	7000	9990	10064.92	1.32	3907	10436	10212	10026	9802	9616	10120	9710	35	2990	500	6790	10	1	7006491	709	-8.88	2.57	12	0.34	-1139.00	3931.00	14600	20231102	-30.68	5390	20240307	87.76	12800	-20.94	20240822	5390	87.76	20240307	14600	-30.68	20231102	5390	87.76	20240307	6.03	N	363250	500	35 억	92618	N	N	N	00	N
25	20241028	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	-60	5	-0.60	310310500	30846	55.82	10020	10250	9840	13060	7040	10050	10059.99	1.40	-5842	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	700	-8.77	2.54	12	0.44	-1139.00	3931.00	14600	20231102	-31.58	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	14600	-31.58	20231102	5390	85.34	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
26	20241028	151256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-70	5	-0.70	306358010	30450	55.11	10020	10250	9840	13060	7040	10050	10061.02	1.40	-5725	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	699	-8.76	2.54	12	0.43	-1139.00	3931.00	14600	20231102	-31.64	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	14600	-31.64	20231102	5390	85.16	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
27	20241028	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	-140	5	-1.39	285753040	28378	51.36	10020	10250	9840	13060	7040	10050	10069.53	1.40	-5893	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	694	-8.70	2.52	12	0.41	-1139.00	3931.00	14600	20231102	-32.12	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	14600	-32.12	20231102	5390	83.86	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
28	20241028	131252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-80	5	-0.80	260145730	25794	46.68	10020	10250	9840	13060	7040	10050	10085.51	1.40	-6145	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	699	-8.75	2.54	12	0.37	-1139.00	3931.00	14600	20231102	-31.71	5390	20240307	84.97	12800	-22.11	20240822	5390	84.97	20240307	14600	-31.71	20231102	5390	84.97	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
29	20241028	121253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	-190	5	-1.89	244894740	24256	43.90	10020	10250	9840	13060	7040	10050	10096.25	1.40	-4700	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	691	-8.66	2.51	12	0.35	-1139.00	3931.00	14600	20231102	-32.47	5390	20240307	82.93	12800	-22.97	20240822	5390	82.93	20240307	14600	-32.47	20231102	5390	82.93	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
30	20241028	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	-60	5	-0.60	171955820	16910	30.60	10020	10250	9910	13060	7040	10050	10168.88	1.40	617	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	700	-8.77	2.54	12	0.24	-1139.00	3931.00	14600	20231102	-31.58	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	14600	-31.58	20231102	5390	85.34	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
31	20241028	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10230	180	2	1.79	133648170	13144	23.79	10020	10250	9910	13060	7040	10050	10168.00	1.40	3126	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	717	-8.98	2.60	12	0.19	-1139.00	3931.00	14600	20231102	-29.93	5390	20240307	89.80	12800	-20.08	20240822	5390	89.80	20240307	14600	-29.93	20231102	5390	89.80	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
32	20241028	091248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-70	5	-0.70	8335060	831	1.50	10020	10050	9910	13060	7040	10050	10030.16	1.40	-699	10676	10362	10086	9772	9496	10520	9930	35	3010	500	6830	10	1	7006491	699	-8.76	2.54	12	0.01	-1139.00	3931.00	14600	20231102	-31.64	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	14600	-31.64	20231102	5390	85.16	20240307	6.10	N	363250	500	35 억	98410	N	N	N	00	N
33	20241025	161249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	120	2	1.21	549981480	54700	178.40	9910	10400	9810	12900	6960	9930	10054.51	1.39	1205	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	704	-8.82	2.56	12	0.78	-1139.00	3931.00	17640	20231018	-43.03	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	14600	-31.16	20231102	5390	86.46	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
34	20241025	151255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	-20	5	-0.20	533824970	53085	173.13	9910	10400	9810	12900	6960	9930	10056.04	1.39	1336	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	694	-8.70	2.52	12	0.76	-1139.00	3931.00	17640	20231018	-43.82	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	14600	-32.12	20231102	5390	83.86	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
35	20241025	141252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	60	2	0.60	508071370	50488	164.66	9910	10400	9810	12900	6960	9930	10063.21	1.39	2776	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	700	-8.77	2.54	12	0.72	-1139.00	3931.00	17640	20231018	-43.37	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	14600	-31.58	20231102	5390	85.34	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
36	20241025	131252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10140	210	2	2.11	313848450	31211	101.79	9910	10400	9810	12900	6960	9930	10055.70	1.39	4069	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	710	-8.90	2.58	12	0.45	-1139.00	3931.00	17640	20231018	-42.52	5390	20240307	88.13	12800	-20.78	20240822	5390	88.13	20240307	14600	-30.55	20231102	5390	88.13	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
37	20241025	121256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	170	2	1.71	272120000	27091	88.35	9910	10400	9810	12900	6960	9930	10044.66	1.39	2704	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	708	-8.87	2.57	12	0.39	-1139.00	3931.00	17640	20231018	-42.74	5390	20240307	87.38	12800	-21.09	20240822	5390	87.38	20240307	14600	-30.82	20231102	5390	87.38	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
38	20241025	111250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	170	2	1.71	221403030	22075	71.99	9910	10400	9810	12900	6960	9930	10029.58	1.39	4152	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	708	-8.87	2.57	12	0.32	-1139.00	3931.00	17640	20231018	-42.74	5390	20240307	87.38	12800	-21.09	20240822	5390	87.38	20240307	14600	-30.82	20231102	5390	87.38	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
39	20241025	101251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	60	2	0.60	85617820	8576	27.97	9910	10400	9810	12900	6960	9930	9983.42	1.39	271	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	700	-8.77	2.54	12	0.12	-1139.00	3931.00	17640	20231018	-43.37	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	14600	-31.58	20231102	5390	85.34	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
40	20241025	091253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-120	5	-1.21	5274250	534	1.74	9910	9930	9810	12900	6960	9930	9876.87	1.39	323	10303	10116	9833	9646	9363	10210	9740	35	2970	500	6750	10	1	7006491	687	-8.61	2.50	12	0.01	-1139.00	3931.00	17640	20231018	-44.39	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	14600	-32.81	20231102	5390	82.00	20240307	6.11	N	363250	500	35 억	97561	N	N	N	00	N
41	20241024	161227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	280	2	2.90	301119950	30662	101.23	9630	10020	9550	12540	6760	9650	9820.62	1.26	9458	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	696	-8.72	2.53	12	0.44	-1139.00	3931.00	18740	20231017	-47.01	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	14600	-31.99	20231102	5390	84.23	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
42	20241024	151239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	360	2	3.73	290642250	29612	97.76	9630	10020	9550	12540	6760	9650	9815.02	1.26	9320	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	701	-8.79	2.55	12	0.42	-1139.00	3931.00	18740	20231017	-46.58	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	14600	-31.44	20231102	5390	85.71	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
43	20241024	141224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	50	2	0.52	109148330	11253	37.15	9630	9780	9550	12540	6760	9650	9699.49	1.26	-492	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	680	-8.52	2.47	12	0.16	-1139.00	3931.00	18740	20231017	-48.24	5390	20240307	79.96	12800	-24.22	20240822	5390	79.96	20240307	14600	-33.56	20231102	5390	79.96	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
44	20241024	131237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	120	2	1.24	93038240	9593	31.67	9630	9780	9550	12540	6760	9650	9698.56	1.26	-733	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	685	-8.58	2.49	12	0.14	-1139.00	3931.00	18740	20231017	-47.87	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	14600	-33.08	20231102	5390	81.26	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
45	20241024	121231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	120	2	1.24	71378300	7371	24.33	9630	9780	9550	12540	6760	9650	9683.67	1.26	89	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	685	-8.58	2.49	12	0.11	-1139.00	3931.00	18740	20231017	-47.87	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	14600	-33.08	20231102	5390	81.26	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
46	20241024	111229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	60	2	0.62	49795500	5157	17.03	9630	9780	9550	12540	6760	9650	9655.90	1.26	-337	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	680	-8.53	2.47	12	0.07	-1139.00	3931.00	18740	20231017	-48.19	5390	20240307	80.15	12800	-24.14	20240822	5390	80.15	20240307	14600	-33.49	20231102	5390	80.15	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
47	20241024	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	0	3	0.00	14549550	1504	4.97	9630	9780	9550	12540	6760	9650	9673.90	1.26	-313	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	676	-8.47	2.45	12	0.02	-1139.00	3931.00	18740	20231017	-48.51	5390	20240307	79.04	12800	-24.61	20240822	5390	79.04	20240307	14600	-33.90	20231102	5390	79.04	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
48	20241024	091321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-40	5	-0.41	623020	65	0.21	9630	9630	9550	12540	6760	9650	9584.92	1.26	-42	9956	9802	9626	9472	9296	9715	9385	35	2890	500	6560	10	1	7006491	673	-8.44	2.44	12	0.00	-1139.00	3931.00	18740	20231017	-48.72	5390	20240307	78.29	12800	-24.92	20240822	5390	78.29	20240307	14600	-34.18	20231102	5390	78.29	20240307	5.77	N	363250	500	35 억	88095	N	N	N	00	N
49	20241023	161234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-90	5	-0.92	291000000	30290	55.86	9730	9780	9450	12660	6820	9740	9607.13	1.22	2897	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	676	-8.47	2.45	12	0.43	-1139.00	3931.00	18740	20231017	-48.51	5390	20240307	79.04	12800	-24.61	20240822	5390	79.04	20240307	14600	-33.90	20231102	5390	79.04	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
50	20241023	151300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-60	5	-0.62	285850200	29757	54.88	9730	9780	9450	12660	6820	9740	9606.15	1.22	2981	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	678	-8.50	2.46	12	0.42	-1139.00	3931.00	18740	20231017	-48.35	5390	20240307	79.59	12800	-24.38	20240822	5390	79.59	20240307	14600	-33.70	20231102	5390	79.59	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
51	20241023	141305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-50	5	-0.51	258934430	26990	49.77	9730	9760	9450	12660	6820	9740	9593.72	1.22	2146	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	679	-8.51	2.47	12	0.39	-1139.00	3931.00	18740	20231017	-48.29	5390	20240307	79.78	12800	-24.30	20240822	5390	79.78	20240307	14600	-33.63	20231102	5390	79.78	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
52	20241023	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-40	5	-0.41	248148010	25882	47.73	9730	9740	9450	12660	6820	9740	9587.67	1.22	2017	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	680	-8.52	2.47	12	0.37	-1139.00	3931.00	18740	20231017	-48.24	5390	20240307	79.96	12800	-24.22	20240822	5390	79.96	20240307	14600	-33.56	20231102	5390	79.96	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
53	20241023	121241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-100	5	-1.03	215082260	22457	41.41	9730	9740	9450	12660	6820	9740	9577.52	1.22	721	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	675	-8.46	2.45	12	0.32	-1139.00	3931.00	18740	20231017	-48.56	5390	20240307	78.85	12800	-24.69	20240822	5390	78.85	20240307	14600	-33.97	20231102	5390	78.85	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
54	20241023	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-240	5	-2.46	190333920	19879	36.66	9730	9740	9450	12660	6820	9740	9574.62	1.22	72	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	666	-8.34	2.42	12	0.28	-1139.00	3931.00	18740	20231017	-49.31	5390	20240307	76.25	12800	-25.78	20240822	5390	76.25	20240307	14600	-34.93	20231102	5390	76.25	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
55	20241023	101238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-120	5	-1.23	76579410	7941	14.64	9730	9740	9510	12660	6820	9740	9643.55	1.22	-1670	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	674	-8.45	2.45	12	0.11	-1139.00	3931.00	18740	20231017	-48.67	5390	20240307	78.48	12800	-24.84	20240822	5390	78.48	20240307	14600	-34.11	20231102	5390	78.48	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
56	20241023	091239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-70	5	-0.72	1288170	133	0.25	9730	9740	9670	12660	6820	9740	9685.49	1.22	-125	10193	9966	9823	9596	9453	9895	9525	35	2920	500	6620	10	1	7006491	678	-8.49	2.46	12	0.00	-1139.00	3931.00	18740	20231017	-48.40	5390	20240307	79.41	12800	-24.45	20240822	5390	79.41	20240307	14600	-33.77	20231102	5390	79.41	20240307	5.68	N	363250	500	35 억	85204	N	N	N	00	N
57	20241022	161224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	-220	5	-2.21	529318740	54220	213.46	10050	10050	9680	12940	6980	9960	9762.43	1.21	206	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	682	-8.55	2.48	12	0.77	-1139.00	3931.00	19200	20231013	-49.27	5390	20240307	80.71	12800	-23.91	20240822	5390	80.71	20240307	14600	-33.29	20231102	5390	80.71	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
58	20241022	151240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-270	5	-2.71	520961950	53362	210.09	10050	10050	9680	12940	6980	9960	9762.79	1.21	241	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	679	-8.51	2.47	12	0.76	-1139.00	3931.00	19200	20231013	-49.53	5390	20240307	79.78	12800	-24.30	20240822	5390	79.78	20240307	14600	-33.63	20231102	5390	79.78	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
59	20241022	141240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-250	5	-2.51	461963940	47283	186.15	10050	10050	9710	12940	6980	9960	9770.19	1.21	1715	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	680	-8.53	2.47	12	0.67	-1139.00	3931.00	19200	20231013	-49.43	5390	20240307	80.15	12800	-24.14	20240822	5390	80.15	20240307	14600	-33.49	20231102	5390	80.15	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
60	20241022	131240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	-200	5	-2.01	341003010	34872	137.29	10050	10050	9720	12940	6980	9960	9778.71	1.21	5141	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	684	-8.57	2.48	12	0.50	-1139.00	3931.00	19200	20231013	-49.17	5390	20240307	81.08	12800	-23.75	20240822	5390	81.08	20240307	14600	-33.15	20231102	5390	81.08	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
61	20241022	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-160	5	-1.61	315699780	32286	127.11	10050	10050	9720	12940	6980	9960	9778.23	1.21	6065	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	687	-8.60	2.49	12	0.46	-1139.00	3931.00	19200	20231013	-48.96	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	14600	-32.88	20231102	5390	81.82	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
62	20241022	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-140	5	-1.41	275983480	28225	111.12	10050	10050	9720	12940	6980	9960	9777.98	1.21	4615	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	688	-8.62	2.50	12	0.40	-1139.00	3931.00	19200	20231013	-48.85	5390	20240307	82.19	12800	-23.28	20240822	5390	82.19	20240307	14600	-32.74	20231102	5390	82.19	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
63	20241022	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-150	5	-1.51	142418300	14569	57.36	10050	10050	9730	12940	6980	9960	9775.43	1.21	1822	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	687	-8.61	2.50	12	0.21	-1139.00	3931.00	19200	20231013	-48.91	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	14600	-32.81	20231102	5390	82.00	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
64	20241022	091232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-130	5	-1.31	6735910	685	2.70	10050	10050	9820	12940	6980	9960	9833.45	1.21	213	10266	10112	9886	9732	9506	10000	9620	35	2980	500	6770	10	1	7006491	689	-8.63	2.50	12	0.01	-1139.00	3931.00	19200	20231013	-48.80	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.75	N	363250	500	35 억	84994	N	N	N	00	N
65	20241021	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	80	2	0.81	249751590	25395	170.05	10040	10040	9660	12840	6920	9880	9834.68	1.24	-2579	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	698	-8.74	2.53	12	0.36	-1139.00	3931.00	20150	20231012	-50.57	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	14600	-31.78	20231102	5390	84.79	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
66	20241021	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	10	2	0.10	218761960	22270	149.12	10040	10040	9660	12840	6920	9880	9823.17	1.24	-3651	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	693	-8.68	2.52	12	0.32	-1139.00	3931.00	20150	20231012	-50.92	5390	20240307	83.49	12800	-22.73	20240822	5390	83.49	20240307	14600	-32.26	20231102	5390	83.49	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
67	20241021	141231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-50	5	-0.51	202954710	20663	138.36	10040	10040	9660	12840	6920	9880	9822.13	1.24	-4112	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	689	-8.63	2.50	12	0.29	-1139.00	3931.00	20150	20231012	-51.22	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	14600	-32.67	20231102	5390	82.37	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
68	20241021	131227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-40	5	-0.40	169674640	17295	115.81	10040	10040	9660	12840	6920	9880	9810.62	1.24	-6164	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	689	-8.64	2.50	12	0.25	-1139.00	3931.00	20150	20231012	-51.17	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	14600	-32.60	20231102	5390	82.56	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
69	20241021	121227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-210	5	-2.13	108862610	11134	74.55	10040	10040	9660	12840	6920	9880	9777.49	1.24	-5133	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	678	-8.49	2.46	12	0.16	-1139.00	3931.00	20150	20231012	-52.01	5390	20240307	79.41	12800	-24.45	20240822	5390	79.41	20240307	14600	-33.77	20231102	5390	79.41	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
70	20241021	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-30	5	-0.30	47076340	4794	32.10	10040	10040	9750	12840	6920	9880	9819.85	1.24	-170	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	690	-8.65	2.51	12	0.07	-1139.00	3931.00	20150	20231012	-51.12	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	14600	-32.53	20231102	5390	82.75	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
71	20241021	101226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-10	5	-0.10	34186320	3487	23.35	10040	10040	9750	12840	6920	9880	9803.93	1.24	-303	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	692	-8.67	2.51	12	0.05	-1139.00	3931.00	20150	20231012	-51.02	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	14600	-32.40	20231102	5390	83.12	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
72	20241021	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	-120	5	-1.21	10170290	1039	6.96	10040	10040	9750	12840	6920	9880	9788.54	1.24	-218	10246	10062	9936	9752	9626	10000	9690	35	2960	500	6710	10	1	7006491	684	-8.57	2.48	12	0.01	-1139.00	3931.00	20150	20231012	-51.56	5390	20240307	81.08	12800	-23.75	20240822	5390	81.08	20240307	14600	-33.15	20231102	5390	81.08	20240307	5.80	N	363250	500	35 억	87203	N	N	N	00	N
73	20241018	161221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-40	5	-0.40	147229770	14834	57.80	9920	10120	9810	12890	6950	9920	9925.16	1.22	1476	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	692	-8.67	2.51	12	0.21	-1139.00	3931.00	21000	20231011	-52.95	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	17640	-43.99	20231018	5390	83.30	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
74	20241018	151251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-50	5	-0.50	117723910	11840	46.13	9920	10120	9870	12890	6950	9920	9942.90	1.22	1758	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	692	-8.67	2.51	12	0.17	-1139.00	3931.00	21000	20231011	-53.00	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	17640	-44.05	20231018	5390	83.12	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
75	20241018	141254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	30	2	0.30	88223050	8856	34.51	9920	10120	9870	12890	6950	9920	9961.95	1.22	2414	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	697	-8.74	2.53	12	0.13	-1139.00	3931.00	21000	20231011	-52.62	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	17640	-43.59	20231018	5390	84.60	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
76	20241018	131237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	20	2	0.20	64567400	6473	25.22	9920	10120	9870	12890	6950	9920	9974.88	1.22	1844	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	696	-8.73	2.53	12	0.09	-1139.00	3931.00	21000	20231011	-52.67	5390	20240307	84.42	12800	-22.34	20240822	5390	84.42	20240307	17640	-43.65	20231018	5390	84.42	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
77	20241018	121248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	60	2	0.60	61487220	6163	24.01	9920	10120	9870	12890	6950	9920	9976.83	1.22	1860	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	699	-8.76	2.54	12	0.09	-1139.00	3931.00	21000	20231011	-52.48	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	17640	-43.42	20231018	5390	85.16	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
78	20241018	111245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	30	2	0.30	49694570	4977	19.39	9920	10120	9870	12890	6950	9920	9984.84	1.22	1651	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	697	-8.74	2.53	12	0.07	-1139.00	3931.00	21000	20231011	-52.62	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	17640	-43.59	20231018	5390	84.60	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
79	20241018	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	50	2	0.50	19818500	1989	7.75	9920	10120	9870	12890	6950	9920	9964.05	1.22	139	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	699	-8.75	2.54	12	0.03	-1139.00	3931.00	21000	20231011	-52.52	5390	20240307	84.97	12800	-22.11	20240822	5390	84.97	20240307	17640	-43.48	20231018	5390	84.97	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
80	20241018	091229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	170	2	1.71	5044680	500	1.95	9920	10120	9920	12890	6950	9920	10089.36	1.22	-150	11093	10506	10103	9516	9113	10305	9315	35	2970	500	6740	10	1	7006491	707	-8.86	2.57	12	0.01	-1139.00	3931.00	21000	20231011	-51.95	5390	20240307	87.20	12800	-21.17	20240822	5390	87.20	20240307	17640	-42.80	20231018	5390	87.20	20240307	5.85	N	363250	500	35 억	85720	N	N	N	00	N
81	20241017	161225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-280	5	-2.75	255182440	25535	123.79	10690	10690	9700	13260	7140	10200	9993.44	1.28	-4644	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	695	-8.71	2.52	12	0.36	-1139.00	3931.00	21550	20231010	-53.97	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	18740	-47.07	20231017	5390	84.04	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
82	20241017	151228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-270	5	-2.65	243097520	24317	117.89	10690	10690	9700	13260	7140	10200	9997.02	1.28	-4065	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	696	-8.72	2.53	12	0.35	-1139.00	3931.00	21550	20231010	-53.92	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	18740	-47.01	20231017	5390	84.23	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
83	20241017	141234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-220	5	-2.16	191208440	19110	92.65	10690	10690	9700	13260	7140	10200	10005.67	1.28	-2277	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	699	-8.76	2.54	12	0.27	-1139.00	3931.00	21550	20231010	-53.69	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	18740	-46.74	20231017	5390	85.16	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
84	20241017	131227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-200	5	-1.96	175165640	17503	84.85	10690	10690	9700	13260	7140	10200	10007.75	1.28	-2272	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	701	-8.78	2.54	12	0.25	-1139.00	3931.00	21550	20231010	-53.60	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	18740	-46.64	20231017	5390	85.53	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
85	20241017	121234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-240	5	-2.35	172796940	17266	83.71	10690	10690	9700	13260	7140	10200	10007.93	1.28	-2251	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	698	-8.74	2.53	12	0.25	-1139.00	3931.00	21550	20231010	-53.78	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	18740	-46.85	20231017	5390	84.79	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
86	20241017	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	-90	5	-0.88	156961810	15683	76.03	10690	10690	9700	13260	7140	10200	10008.40	1.28	-1937	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	708	-8.88	2.57	12	0.22	-1139.00	3931.00	21550	20231010	-53.09	5390	20240307	87.57	12800	-21.02	20240822	5390	87.57	20240307	18740	-46.05	20231017	5390	87.57	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
87	20241017	101228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-200	5	-1.96	77052270	7688	37.27	10690	10690	9700	13260	7140	10200	10022.41	1.28	-4762	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	701	-8.78	2.54	12	0.11	-1139.00	3931.00	21550	20231010	-53.60	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	18740	-46.64	20231017	5390	85.53	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
88	20241017	091220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	-130	5	-1.27	15671540	1536	7.45	10690	10690	10070	13260	7140	10200	10202.83	1.28	-68	10426	10312	10086	9972	9746	10370	10030	35	3060	500	6930	10	1	7006491	706	-8.84	2.56	12	0.02	-1139.00	3931.00	21550	20231010	-53.27	5390	20240307	86.83	12800	-21.33	20240822	5390	86.83	20240307	18740	-46.26	20231017	5390	86.83	20240307	5.89	N	363250	500	35 억	89803	N	N	N	00	N
89	20241016	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	200	2	2.00	206936880	20594	123.49	9910	10200	9860	13000	7000	10000	10048.34	1.22	4615	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	715	-8.96	2.59	12	0.29	-1139.00	3931.00	21550	20231010	-52.67	5390	20240307	89.24	12800	-20.31	20240822	5390	89.24	20240307	18740	-45.57	20231017	5390	89.24	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
90	20241016	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	90	2	0.90	186752370	18611	111.60	9910	10200	9860	13000	7000	10000	10034.52	1.22	4369	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	707	-8.86	2.57	12	0.27	-1139.00	3931.00	21550	20231010	-53.18	5390	20240307	87.20	12800	-21.17	20240822	5390	87.20	20240307	18740	-46.16	20231017	5390	87.20	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
91	20241016	141224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	190	2	1.90	164403150	16387	98.26	9910	10200	9860	13000	7000	10000	10032.53	1.22	4116	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	714	-8.95	2.59	12	0.23	-1139.00	3931.00	21550	20231010	-52.71	5390	20240307	89.05	12800	-20.39	20240822	5390	89.05	20240307	18740	-45.62	20231017	5390	89.05	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
92	20241016	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	20	2	0.20	110310600	11034	66.16	9910	10110	9860	13000	7000	10000	9997.34	1.22	3703	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	702	-8.80	2.55	12	0.16	-1139.00	3931.00	21550	20231010	-53.50	5390	20240307	85.90	12800	-21.72	20240822	5390	85.90	20240307	18740	-46.53	20231017	5390	85.90	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
93	20241016	121218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	50	2	0.50	77689820	7775	46.62	9910	10110	9860	13000	7000	10000	9992.26	1.22	2544	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	704	-8.82	2.56	12	0.11	-1139.00	3931.00	21550	20231010	-53.36	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	18740	-46.37	20231017	5390	86.46	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
94	20241016	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	90	2	0.90	67543310	6766	40.57	9910	10110	9860	13000	7000	10000	9982.75	1.22	1834	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	707	-8.86	2.57	12	0.10	-1139.00	3931.00	21550	20231010	-53.18	5390	20240307	87.20	12800	-21.17	20240822	5390	87.20	20240307	18740	-46.16	20231017	5390	87.20	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
95	20241016	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	40	2	0.40	52624820	5278	31.65	9910	10110	9860	13000	7000	10000	9970.60	1.22	1923	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	703	-8.81	2.55	12	0.08	-1139.00	3931.00	21550	20231010	-53.41	5390	20240307	86.27	12800	-21.56	20240822	5390	86.27	20240307	18740	-46.42	20231017	5390	86.27	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
96	20241016	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-50	5	-0.50	12596320	1272	7.63	9910	10110	9860	13000	7000	10000	9902.77	1.22	623	10446	10222	10066	9842	9686	10145	9765	35	3000	500	6800	10	1	7006491	697	-8.74	2.53	12	0.02	-1139.00	3931.00	21550	20231010	-53.83	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	18740	-46.91	20231017	5390	84.60	20240307	5.90	N	363250	500	35 억	85187	N	N	N	00	N
97	20241015	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-250	5	-2.44	165966480	16497	41.19	10160	10290	9910	13320	7180	10250	10060.41	1.25	-2221	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	701	-8.78	2.54	12	0.24	-1139.00	3931.00	21600	20231005	-53.70	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	18740	-46.64	20231017	5390	85.53	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
98	20241015	151219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-190	5	-1.85	156531340	15554	38.84	10160	10290	9910	13320	7180	10250	10063.74	1.25	-2280	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	705	-8.83	2.56	12	0.22	-1139.00	3931.00	21600	20231005	-53.43	5390	20240307	86.64	12800	-21.41	20240822	5390	86.64	20240307	18740	-46.32	20231017	5390	86.64	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
99	20241015	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	-160	5	-1.56	126490990	12578	31.41	10160	10290	9910	13320	7180	10250	10056.53	1.25	-1263	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	707	-8.86	2.57	12	0.18	-1139.00	3931.00	21600	20231005	-53.29	5390	20240307	87.20	12800	-21.17	20240822	5390	87.20	20240307	18740	-46.16	20231017	5390	87.20	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
100	20241015	131216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-190	5	-1.85	104574730	10397	25.96	10160	10290	9910	13320	7180	10250	10058.16	1.25	-1014	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	705	-8.83	2.56	12	0.15	-1139.00	3931.00	21600	20231005	-53.43	5390	20240307	86.64	12800	-21.41	20240822	5390	86.64	20240307	18740	-46.32	20231017	5390	86.64	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
101	20241015	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	-160	5	-1.56	98325520	9776	24.41	10160	10290	9910	13320	7180	10250	10057.85	1.25	-860	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	707	-8.86	2.57	12	0.14	-1139.00	3931.00	21600	20231005	-53.29	5390	20240307	87.20	12800	-21.17	20240822	5390	87.20	20240307	18740	-46.16	20231017	5390	87.20	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
102	20241015	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-250	5	-2.44	89297410	8876	22.16	10160	10290	9910	13320	7180	10250	10060.55	1.25	-791	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	701	-8.78	2.54	12	0.13	-1139.00	3931.00	21600	20231005	-53.70	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	18740	-46.64	20231017	5390	85.53	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
103	20241015	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-250	5	-2.44	61141150	6051	15.11	10160	10290	9910	13320	7180	10250	10104.31	1.25	-676	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	701	-8.78	2.54	12	0.09	-1139.00	3931.00	21600	20231005	-53.70	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	18740	-46.64	20231017	5390	85.53	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
104	20241015	091216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-230	5	-2.24	21967450	2185	5.46	10160	10250	9910	13320	7180	10250	10053.75	1.25	677	10903	10576	10063	9736	9223	10670	9830	35	3070	500	6970	10	1	7006491	702	-8.80	2.55	12	0.03	-1139.00	3931.00	21600	20231005	-53.61	5390	20240307	85.90	12800	-21.72	20240822	5390	85.90	20240307	18740	-46.53	20231017	5390	85.90	20240307	5.77	N	363250	500	35 억	87350	N	N	N	00	N
105	20241014	161145	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	10	2	0.10	399346100	39859	80.11	10250	10390	9550	13310	7170	10240	10018.93	1.38	-9343	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	718	-9.00	2.61	12	0.57	-1139.00	3931.00	23600	20231004	-56.57	5390	20240307	90.17	12800	-19.92	20240822	5390	90.17	20240307	18740	-45.30	20231017	5390	90.17	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
106	20241014	151201	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	60	2	0.59	376395800	37621	75.62	10250	10390	9550	13310	7170	10240	10004.90	1.38	-9110	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	722	-9.04	2.62	12	0.54	-1139.00	3931.00	23600	20231004	-56.36	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	18740	-45.04	20231017	5390	91.09	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
107	20241014	141159	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	-190	5	-1.86	230492970	23321	46.87	10250	10250	9550	13310	7170	10240	9883.40	1.38	-6057	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	704	-8.82	2.56	12	0.33	-1139.00	3931.00	23600	20231004	-57.42	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	18740	-46.37	20231017	5390	86.46	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
108	20241014	131158	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-320	5	-3.12	210591410	21329	42.87	10250	10250	9550	13310	7170	10240	9873.37	1.38	-6374	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	695	-8.71	2.52	12	0.30	-1139.00	3931.00	23600	20231004	-57.97	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	18740	-47.07	20231017	5390	84.04	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
109	20241014	121149	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-390	5	-3.81	184920870	18730	37.65	10250	10250	9550	13310	7170	10240	9872.86	1.38	-5499	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	690	-8.65	2.51	12	0.27	-1139.00	3931.00	23600	20231004	-58.26	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	18740	-47.44	20231017	5390	82.75	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
110	20241014	111149	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-440	5	-4.30	160990180	16295	32.75	10250	10250	9550	13310	7170	10240	9879.60	1.38	-4296	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	687	-8.60	2.49	12	0.23	-1139.00	3931.00	23600	20231004	-58.47	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	18740	-47.71	20231017	5390	81.82	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
111	20241014	101152	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-400	5	-3.91	118890560	12009	24.14	10250	10250	9550	13310	7170	10240	9899.95	1.38	-4828	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	689	-8.64	2.50	12	0.17	-1139.00	3931.00	23600	20231004	-58.31	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	18740	-47.49	20231017	5390	82.56	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
112	20241014	091153	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-470	5	-4.59	40265690	4023	8.09	10250	10250	9550	13310	7170	10240	10008.53	1.38	-964	10733	10486	10043	9796	9353	10610	9920	35	3070	500	6960	10	1	7006491	685	-8.58	2.49	12	0.06	-1139.00	3931.00	23600	20231004	-58.60	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	18740	-47.87	20231017	5390	81.26	20240307	5.63	N	363250	500	35 억	96693	N	N	N	01	N
113	20241011	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	500	2	5.13	498233080	49704	98.92	9690	10290	9600	12660	6820	9740	10024.00	1.26	8609	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	717	-8.99	2.60	12	0.71	-1139.00	3931.00	23850	20230927	-57.06	5390	20240307	89.98	12800	-20.00	20240822	5390	89.98	20240307	21000	-51.24	20231011	5390	89.98	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
114	20241011	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	460	2	4.72	442527870	44255	88.08	9690	10290	9600	12660	6820	9740	9999.50	1.26	8475	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	715	-8.96	2.59	12	0.63	-1139.00	3931.00	23850	20230927	-57.23	5390	20240307	89.24	12800	-20.31	20240822	5390	89.24	20240307	21000	-51.43	20231011	5390	89.24	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
115	20241011	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	110	2	1.13	175326190	17789	35.40	9690	9990	9600	12660	6820	9740	9855.88	1.26	-2781	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	690	-8.65	2.51	12	0.25	-1139.00	3931.00	23850	20230927	-58.70	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	21000	-53.10	20231011	5390	82.75	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
116	20241011	131151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	110	2	1.13	159255820	16161	32.16	9690	9990	9600	12660	6820	9740	9854.33	1.26	-3735	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	690	-8.65	2.51	12	0.23	-1139.00	3931.00	23850	20230927	-58.70	5390	20240307	82.75	12800	-23.05	20240822	5390	82.75	20240307	21000	-53.10	20231011	5390	82.75	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
117	20241011	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	160	2	1.64	145994800	14821	29.50	9690	9990	9600	12660	6820	9740	9850.54	1.26	-4084	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	694	-8.69	2.52	12	0.21	-1139.00	3931.00	23850	20230927	-58.49	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	21000	-52.86	20231011	5390	83.67	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
118	20241011	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	130	2	1.33	104530890	10628	21.15	9690	9990	9600	12660	6820	9740	9835.42	1.26	-2744	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	692	-8.67	2.51	12	0.15	-1139.00	3931.00	23850	20230927	-58.62	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	21000	-53.00	20231011	5390	83.12	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
119	20241011	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	60	2	0.62	85176190	8656	17.23	9690	9990	9600	12660	6820	9740	9840.13	1.26	-3157	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	687	-8.60	2.49	12	0.12	-1139.00	3931.00	23850	20230927	-58.91	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	21000	-53.33	20231011	5390	81.82	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
120	20241011	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	190	2	1.95	30737800	3120	6.21	9690	9990	9600	12660	6820	9740	9851.86	1.26	-1906	10313	10026	9613	9326	8913	10170	9470	35	2920	500	6620	10	1	7006491	696	-8.72	2.53	12	0.04	-1139.00	3931.00	23850	20230927	-58.36	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	21000	-52.71	20231011	5390	84.23	20240307	5.51	N	363250	500	35 억	88333	N	N	N	00	N
121	20241010	161215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	670	2	7.39	484711070	50034	125.90	9250	9900	9200	11790	6350	9070	9687.63	1.09	12632	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	682	-8.55	2.48	12	0.71	-1139.00	3931.00	24500	20230926	-60.24	5390	20240307	80.71	12800	-23.91	20240822	5390	80.71	20240307	21550	-54.80	20231010	5390	80.71	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
122	20241010	151233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	620	2	6.84	477951320	49338	124.15	9250	9900	9200	11790	6350	9070	9687.29	1.09	12650	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	679	-8.51	2.47	12	0.70	-1139.00	3931.00	24500	20230926	-60.45	5390	20240307	79.78	12800	-24.30	20240822	5390	79.78	20240307	21550	-55.03	20231010	5390	79.78	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
123	20241010	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	830	2	9.15	430469280	44465	111.89	9250	9900	9200	11790	6350	9070	9681.08	1.09	10479	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	694	-8.69	2.52	12	0.63	-1139.00	3931.00	24500	20230926	-59.59	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	21550	-54.06	20231010	5390	83.67	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
124	20241010	131223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	580	2	6.39	306886390	31863	80.18	9250	9810	9200	11790	6350	9070	9631.43	1.09	9346	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	676	-8.47	2.45	12	0.45	-1139.00	3931.00	24500	20230926	-60.61	5390	20240307	79.04	12800	-24.61	20240822	5390	79.04	20240307	21550	-55.22	20231010	5390	79.04	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
125	20241010	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	730	2	8.05	281948660	29296	73.72	9250	9810	9200	11790	6350	9070	9624.14	1.09	9844	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	687	-8.60	2.49	12	0.42	-1139.00	3931.00	24500	20230926	-60.00	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	21550	-54.52	20231010	5390	81.82	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
126	20241010	111222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	450	2	4.96	102257340	10790	27.15	9250	9700	9200	11790	6350	9070	9477.05	1.09	2067	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	667	-8.36	2.42	12	0.15	-1139.00	3931.00	24500	20230926	-61.14	5390	20240307	76.62	12800	-25.62	20240822	5390	76.62	20240307	21550	-55.82	20231010	5390	76.62	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
127	20241010	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	440	2	4.85	67899530	7195	18.10	9250	9700	9200	11790	6350	9070	9437.04	1.09	533	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	666	-8.35	2.42	12	0.10	-1139.00	3931.00	24500	20230926	-61.18	5390	20240307	76.44	12800	-25.70	20240822	5390	76.44	20240307	21550	-55.87	20231010	5390	76.44	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
128	20241010	091225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	370	2	4.08	22614850	2412	6.07	9250	9700	9200	11790	6350	9070	9375.97	1.09	1420	9630	9350	9070	8790	8510	9490	8930	35	2720	500	6160	10	1	7006491	661	-8.29	2.40	12	0.03	-1139.00	3931.00	24500	20230926	-61.47	5390	20240307	75.14	12800	-26.25	20240822	5390	75.14	20240307	21550	-56.19	20231010	5390	75.14	20240307	5.50	N	363250	500	35 억	76162	N	N	N	00	N
129	20241008	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	280	2	3.19	362110180	39690	349.97	8790	9350	8790	11420	6160	8790	9123.51	0.89	13859	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	635	-7.96	2.31	12	0.57	-1139.00	3931.00	24900	20230925	-63.57	5390	20240307	68.27	12800	-29.14	20240822	5390	68.27	20240307	21550	-57.91	20231010	5390	68.27	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
130	20241008	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	290	2	3.30	351064260	38473	339.24	8790	9350	8790	11420	6160	8790	9124.95	0.89	13940	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	636	-7.97	2.31	12	0.55	-1139.00	3931.00	24900	20230925	-63.53	5390	20240307	68.46	12800	-29.06	20240822	5390	68.46	20240307	21550	-57.87	20231010	5390	68.46	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
131	20241008	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	530	2	6.03	244873460	26823	236.51	8790	9350	8790	11420	6160	8790	9129.23	0.89	10122	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	653	-8.18	2.37	12	0.38	-1139.00	3931.00	24900	20230925	-62.57	5390	20240307	72.91	12800	-27.19	20240822	5390	72.91	20240307	21550	-56.75	20231010	5390	72.91	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
132	20241008	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	360	2	4.10	207623970	22809	201.12	8790	9260	8790	11420	6160	8790	9102.72	0.89	8740	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	641	-8.03	2.33	12	0.33	-1139.00	3931.00	24900	20230925	-63.25	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	21550	-57.54	20231010	5390	69.76	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
133	20241008	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	350	2	3.98	188911800	20777	183.20	8790	9260	8790	11420	6160	8790	9092.35	0.89	8664	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	640	-8.02	2.33	12	0.30	-1139.00	3931.00	24900	20230925	-63.29	5390	20240307	69.57	12800	-28.59	20240822	5390	69.57	20240307	21550	-57.59	20231010	5390	69.57	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
134	20241008	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	360	2	4.10	162600820	17911	157.93	8790	9260	8790	11420	6160	8790	9078.27	0.89	7942	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	641	-8.03	2.33	12	0.26	-1139.00	3931.00	24900	20230925	-63.25	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	21550	-57.54	20231010	5390	69.76	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
135	20241008	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	400	2	4.55	106029010	11716	103.31	8790	9190	8790	11420	6160	8790	9049.93	0.89	5739	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	644	-8.07	2.34	12	0.17	-1139.00	3931.00	24900	20230925	-63.09	5390	20240307	70.50	12800	-28.20	20240822	5390	70.50	20240307	21550	-57.35	20231010	5390	70.50	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
136	20241008	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	160	2	1.82	15338450	1725	15.21	8790	8950	8790	11420	6160	8790	8891.86	0.89	1273	9256	9022	8866	8632	8476	9140	8750	35	2630	500	5970	10	1	7006491	627	-7.86	2.28	12	0.02	-1139.00	3931.00	24900	20230925	-64.06	5390	20240307	66.05	12800	-30.08	20240822	5390	66.05	20240307	21550	-58.47	20231010	5390	66.05	20240307	5.51	N	363250	500	35 억	62414	N	N	N	00	N
137	20241007	161233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	10	2	0.11	98816850	11231	42.07	8780	9100	8710	11410	6150	8780	8798.58	0.92	-1820	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	616	-7.72	2.24	12	0.16	-1139.00	3931.00	25100	20230922	-64.98	5390	20240307	63.08	12800	-31.33	20240822	5390	63.08	20240307	21550	-59.21	20231010	5390	63.08	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
138	20241007	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-10	5	-0.11	87981310	9995	37.44	8780	9100	8710	11410	6150	8780	8802.53	0.92	-1699	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	614	-7.70	2.23	12	0.14	-1139.00	3931.00	25100	20230922	-65.06	5390	20240307	62.71	12800	-31.48	20240822	5390	62.71	20240307	21550	-59.30	20231010	5390	62.71	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
139	20241007	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	80	2	0.91	77963270	8860	33.19	8780	9100	8710	11410	6150	8780	8799.47	0.92	-1412	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	621	-7.78	2.25	12	0.13	-1139.00	3931.00	25100	20230922	-64.70	5390	20240307	64.38	12800	-30.78	20240822	5390	64.38	20240307	21550	-58.89	20231010	5390	64.38	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
140	20241007	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	20	2	0.23	73385360	8341	31.24	8780	9100	8710	11410	6150	8780	8798.15	0.92	-1370	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	617	-7.73	2.24	12	0.12	-1139.00	3931.00	25100	20230922	-64.94	5390	20240307	63.27	12800	-31.25	20240822	5390	63.27	20240307	21550	-59.16	20231010	5390	63.27	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
141	20241007	121202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-20	5	-0.23	69334280	7880	29.52	8780	9100	8710	11410	6150	8780	8798.77	0.92	-1287	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	614	-7.69	2.23	12	0.11	-1139.00	3931.00	25100	20230922	-65.10	5390	20240307	62.52	12800	-31.56	20240822	5390	62.52	20240307	21550	-59.35	20231010	5390	62.52	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
142	20241007	111121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-20	5	-0.23	58352570	6626	24.82	8780	9100	8710	11410	6150	8780	8806.61	0.92	-1325	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	614	-7.69	2.23	12	0.09	-1139.00	3931.00	25100	20230922	-65.10	5390	20240307	62.52	12800	-31.56	20240822	5390	62.52	20240307	21550	-59.35	20231010	5390	62.52	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
143	20241007	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	40	2	0.46	39955800	4528	16.96	8780	9100	8710	11410	6150	8780	8824.16	0.92	-1407	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	618	-7.74	2.24	12	0.06	-1139.00	3931.00	25100	20230922	-64.86	5390	20240307	63.64	12800	-31.09	20240822	5390	63.64	20240307	21550	-59.07	20231010	5390	63.64	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
144	20241007	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	90	2	1.03	15471390	1746	6.54	8780	9100	8780	11410	6150	8780	8861.05	0.92	-676	9453	9116	8933	8596	8413	9025	8505	35	2630	500	5970	10	1	7006491	621	-7.79	2.26	12	0.02	-1139.00	3931.00	25100	20230922	-64.66	5390	20240307	64.56	12800	-30.70	20240822	5390	64.56	20240307	21550	-58.84	20231010	5390	64.56	20240307	5.48	N	363250	500	35 억	64188	N	N	N	00	N
145	20241004	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-470	5	-5.08	240050100	26632	56.53	9160	9270	8750	12020	6480	9250	9014.49	0.93	-689	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	615	-7.71	2.23	12	0.38	-1139.00	3931.00	26400	20230921	-66.74	5390	20240307	62.89	12800	-31.41	20240822	5390	62.89	20240307	23600	-62.80	20231004	5390	62.89	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
146	20241004	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-320	5	-3.46	199791890	22090	46.89	9160	9270	8920	12020	6480	9250	9044.45	0.93	732	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	626	-7.84	2.27	12	0.32	-1139.00	3931.00	26400	20230921	-66.17	5390	20240307	65.68	12800	-30.23	20240822	5390	65.68	20240307	23600	-62.16	20231004	5390	65.68	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
147	20241004	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-270	5	-2.92	151667220	16721	35.49	9160	9270	8930	12020	6480	9250	9070.46	0.93	2113	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	629	-7.88	2.28	12	0.24	-1139.00	3931.00	26400	20230921	-65.98	5390	20240307	66.60	12800	-29.84	20240822	5390	66.60	20240307	23600	-61.95	20231004	5390	66.60	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
148	20241004	131055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-190	5	-2.05	119753690	13167	27.95	9160	9270	8930	12020	6480	9250	9094.99	0.93	2542	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	635	-7.95	2.30	12	0.19	-1139.00	3931.00	26400	20230921	-65.68	5390	20240307	68.09	12800	-29.22	20240822	5390	68.09	20240307	23600	-61.61	20231004	5390	68.09	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
149	20241004	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-210	5	-2.27	58852680	6391	13.56	9160	9270	9040	12020	6480	9250	9208.68	0.93	-831	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	633	-7.94	2.30	12	0.09	-1139.00	3931.00	26400	20230921	-65.76	5390	20240307	67.72	12800	-29.37	20240822	5390	67.72	20240307	23600	-61.69	20231004	5390	67.72	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
150	20241004	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-100	5	-1.08	44701260	4842	10.28	9160	9270	9110	12020	6480	9250	9231.98	0.93	-59	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	641	-8.03	2.33	12	0.07	-1139.00	3931.00	26400	20230921	-65.34	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	23600	-61.23	20231004	5390	69.76	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
151	20241004	101047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	0	3	0.00	26776740	2899	6.15	9160	9270	9110	12020	6480	9250	9236.54	0.93	699	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	648	-8.12	2.35	12	0.04	-1139.00	3931.00	26400	20230921	-64.96	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	23600	-60.81	20231004	5390	71.61	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
152	20241004	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	0	3	0.00	1341830	146	0.31	9160	9270	9160	12020	6480	9250	9190.62	0.93	75	9603	9426	9113	8936	8623	9515	9025	35	2770	500	6290	10	1	7006491	648	-8.12	2.35	12	0.00	-1139.00	3931.00	26400	20230921	-64.96	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	23600	-60.81	20231004	5390	71.61	20240307	5.42	N	363250	500	35 억	64877	N	N	N	00	N
153	20241002	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	50	2	0.54	422435990	47112	219.97	9000	9290	8800	11960	6440	9200	8966.63	1.00	-5372	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	648	-8.12	2.35	12	0.67	-1139.00	3931.00	26400	20230921	-64.96	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	23600	-60.81	20231004	5390	71.61	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
154	20241002	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-90	5	-0.98	399722610	44645	208.46	9000	9290	8800	11960	6440	9200	8953.36	1.00	-3576	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	638	-8.00	2.32	12	0.64	-1139.00	3931.00	26400	20230921	-65.49	5390	20240307	69.02	12800	-28.83	20240822	5390	69.02	20240307	23600	-61.40	20231004	5390	69.02	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
155	20241002	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-170	5	-1.85	336621490	37755	176.29	9000	9290	8800	11960	6440	9200	8915.94	1.00	-1731	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	633	-7.93	2.30	12	0.54	-1139.00	3931.00	26400	20230921	-65.80	5390	20240307	67.53	12800	-29.45	20240822	5390	67.53	20240307	23600	-61.74	20231004	5390	67.53	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
156	20241002	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-120	5	-1.30	317960680	35702	166.70	9000	9290	8800	11960	6440	9200	8905.96	1.00	-431	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	636	-7.97	2.31	12	0.51	-1139.00	3931.00	26400	20230921	-65.61	5390	20240307	68.46	12800	-29.06	20240822	5390	68.46	20240307	23600	-61.53	20231004	5390	68.46	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
157	20241002	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-360	5	-3.91	243959940	27409	127.98	9000	9290	8800	11960	6440	9200	8900.72	1.00	-2928	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	619	-7.76	2.25	12	0.39	-1139.00	3931.00	26400	20230921	-66.52	5390	20240307	64.01	12800	-30.94	20240822	5390	64.01	20240307	23600	-62.54	20231004	5390	64.01	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
158	20241002	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-320	5	-3.48	189826740	21290	99.41	9000	9290	8830	11960	6440	9200	8916.24	1.00	537	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	622	-7.80	2.26	12	0.30	-1139.00	3931.00	26400	20230921	-66.36	5390	20240307	64.75	12800	-30.62	20240822	5390	64.75	20240307	23600	-62.37	20231004	5390	64.75	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
159	20241002	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-270	5	-2.93	142787320	15993	74.67	9000	9290	8840	11960	6440	9200	8928.11	1.00	960	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	626	-7.84	2.27	12	0.23	-1139.00	3931.00	26400	20230921	-66.17	5390	20240307	65.68	12800	-30.23	20240822	5390	65.68	20240307	23600	-62.16	20231004	5390	65.68	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N
160	20241002	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-280	5	-3.04	47985580	5349	24.98	9000	9290	8920	11960	6440	9200	8970.94	1.00	223	9640	9420	9270	9050	8900	9345	8975	35	2760	500	6250	10	1	7006491	625	-7.83	2.27	12	0.08	-1139.00	3931.00	26400	20230921	-66.21	5390	20240307	65.49	12800	-30.31	20240822	5390	65.49	20240307	23600	-62.20	20231004	5390	65.49	20240307	5.41	N	363250	500	35 억	70218	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History