KissMeData/376930/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	95	2	3.10	31018324610	9691680	126.13	3080	3345	3025	3975	2145	3060	3200.62	9.29	-356674	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1166	-5.71	2.71	12	26.23	-553.00	1164.00	6660	20231120	-52.63	1820	20240909	73.35	4105	-23.14	20240102	1820	73.35	20240909	6660	-52.63	20231120	1820	73.35	20240909	0.93	N	376930	500	184 억	3433173	N	N	334	N	00	N
3	20241031	151354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	55	2	1.80	30509737060	9529420	124.01	3080	3345	3025	3975	2145	3060	3201.71	9.29	-337744	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1151	-5.63	2.68	12	25.79	-553.00	1164.00	6660	20231120	-53.23	1820	20240909	71.15	4105	-24.12	20240102	1820	71.15	20240909	6660	-53.23	20231120	1820	71.15	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
4	20241031	141351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	35	2	1.14	29427915160	9177318	119.43	3080	3345	3025	3975	2145	3060	3206.68	9.29	-337887	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1144	-5.60	2.66	12	24.84	-553.00	1164.00	6660	20231120	-53.53	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	6660	-53.53	20231120	1820	70.05	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
5	20241031	131354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	35	2	1.14	28631153605	8920786	116.09	3080	3345	3025	3975	2145	3060	3209.58	9.29	-307200	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1144	-5.60	2.66	12	24.14	-553.00	1164.00	6660	20231120	-53.53	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	6660	-53.53	20231120	1820	70.05	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
6	20241031	121349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	65	2	2.12	27570294605	8579309	111.65	3080	3345	3025	3975	2145	3060	3213.67	9.29	-336301	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1155	-5.65	2.68	12	23.22	-553.00	1164.00	6660	20231120	-53.08	1820	20240909	71.70	4105	-23.87	20240102	1820	71.70	20240909	6660	-53.08	20231120	1820	71.70	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
7	20241031	111349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	155	2	5.07	24696797910	7669904	99.82	3080	3345	3025	3975	2145	3060	3220.07	9.29	-411881	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1188	-5.81	2.76	12	20.76	-553.00	1164.00	6660	20231120	-51.73	1820	20240909	76.65	4105	-21.68	20240102	1820	76.65	20240909	6660	-51.73	20231120	1820	76.65	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
8	20241031	101351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3230	170	2	5.56	10432914675	3314428	43.13	3080	3255	3025	3975	2145	3060	3147.87	9.29	-186778	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1193	-5.84	2.77	12	8.97	-553.00	1164.00	6660	20231120	-51.50	1820	20240909	77.47	4105	-21.32	20240102	1820	77.47	20240909	6660	-51.50	20231120	1820	77.47	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
9	20241031	091349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	125	2	4.08	3086712805	984165	12.81	3080	3210	3025	3975	2145	3060	3136.79	9.29	-65023	3713	3386	3193	2866	2673	3290	2770	185	915	500	1890	5	1	36947060	1177	-5.76	2.74	12	2.66	-553.00	1164.00	6660	20231120	-52.18	1820	20240909	75.00	4105	-22.41	20240102	1820	75.00	20240909	6660	-52.18	20231120	1820	75.00	20240909	0.93	N	376930	500	184 억	3433173	N	N	0	N	00	N
10	20241030	161344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-235	5	-7.13	24944909455	7611361	25.74	3385	3520	3000	4280	2310	3295	3278.10	9.23	-84958	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1131	-5.53	2.63	12	20.60	-553.00	1164.00	6660	20231120	-54.05	1820	20240909	68.13	4105	-25.46	20240102	1820	68.13	20240909	6660	-54.05	20231120	1820	68.13	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
11	20241030	151417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-270	5	-8.19	24262913430	7387406	24.98	3385	3520	3000	4280	2310	3295	3284.36	9.23	-64129	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1118	-5.47	2.60	12	19.99	-553.00	1164.00	6660	20231120	-54.58	1820	20240909	66.21	4105	-26.31	20240102	1820	66.21	20240909	6660	-54.58	20231120	1820	66.21	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
12	20241030	141353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-195	5	-5.92	22321960670	6750319	22.82	3385	3520	3090	4280	2310	3295	3306.80	9.23	-134745	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1145	-5.61	2.66	12	18.27	-553.00	1164.00	6660	20231120	-53.45	1820	20240909	70.33	4105	-24.48	20240102	1820	70.33	20240909	6660	-53.45	20231120	1820	70.33	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
13	20241030	131359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-135	5	-4.10	20965993890	6315628	21.35	3385	3520	3135	4280	2310	3295	3319.71	9.23	-199203	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1168	-5.71	2.71	12	17.09	-553.00	1164.00	6660	20231120	-52.55	1820	20240909	73.63	4105	-23.02	20240102	1820	73.63	20240909	6660	-52.55	20231120	1820	73.63	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
14	20241030	121417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	-120	5	-3.64	20082363305	6037128	20.41	3385	3520	3155	4280	2310	3295	3326.48	9.23	-178967	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1173	-5.74	2.73	12	16.34	-553.00	1164.00	6660	20231120	-52.33	1820	20240909	74.45	4105	-22.66	20240102	1820	74.45	20240909	6660	-52.33	20231120	1820	74.45	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
15	20241030	111354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	-100	5	-3.03	19124750560	5736055	19.39	3385	3520	3155	4280	2310	3295	3334.14	9.23	-178925	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1180	-5.78	2.74	12	15.53	-553.00	1164.00	6660	20231120	-52.03	1820	20240909	75.55	4105	-22.17	20240102	1820	75.55	20240909	6660	-52.03	20231120	1820	75.55	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
16	20241030	101345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	-100	5	-3.03	16984226795	5065702	17.13	3385	3520	3190	4280	2310	3295	3352.80	9.23	-209760	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1180	-5.78	2.74	12	13.71	-553.00	1164.00	6660	20231120	-52.03	1820	20240909	75.55	4105	-22.17	20240102	1820	75.55	20240909	6660	-52.03	20231120	1820	75.55	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
17	20241030	091353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	115	2	3.49	9801442435	2872286	9.71	3385	3520	3300	4280	2310	3295	3412.47	9.23	-186622	3891	3592	3096	2797	2301	3742	2947	185	985	500	2040	5	1	36947060	1260	-6.17	2.93	12	7.77	-553.00	1164.00	6660	20231120	-48.80	1820	20240909	87.36	4105	-16.93	20240102	1820	87.36	20240909	6660	-48.80	20231120	1820	87.36	20240909	0.73	N	376930	500	184 억	3411131	N	N	0	N	00	N
18	20241029	161300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	680	2	26.00	91359528440	29239536	1397.02	2660	3395	2600	3395	1835	2615	3124.22	9.66	-50157	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1217	-5.96	2.83	12	79.14	-553.00	1164.00	6660	20231120	-50.53	1820	20240909	81.04	4105	-19.73	20240102	1820	81.04	20240909	6660	-50.53	20231120	1820	81.04	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
19	20241029	151321	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	670	2	25.62	88856130825	28474843	1360.49	2660	3395	2600	3395	1835	2615	3120.51	9.66	-132135	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1214	-5.94	2.82	12	77.07	-553.00	1164.00	6660	20231120	-50.68	1820	20240909	80.49	4105	-19.98	20240102	1820	80.49	20240909	6660	-50.68	20231120	1820	80.49	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
20	20241029	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	710	2	27.15	77842267685	25180724	1203.10	2660	3395	2600	3395	1835	2615	3091.34	9.66	-167899	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1228	-6.01	2.86	12	68.15	-553.00	1164.00	6660	20231120	-50.08	1820	20240909	82.69	4105	-19.00	20240102	1820	82.69	20240909	6660	-50.08	20231120	1820	82.69	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
21	20241029	131310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	645	2	24.67	64073704070	21003736	1003.53	2660	3395	2600	3395	1835	2615	3050.59	9.66	-302050	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1204	-5.90	2.80	12	56.85	-553.00	1164.00	6660	20231120	-51.05	1820	20240909	79.12	4105	-20.58	20240102	1820	79.12	20240909	6660	-51.05	20231120	1820	79.12	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
22	20241029	121310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	750	2	28.68	55002471095	18270612	872.94	2660	3395	2600	3395	1835	2615	3010.43	9.66	-453973	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1243	-6.08	2.89	12	49.45	-553.00	1164.00	6660	20231120	-49.47	1820	20240909	84.89	4105	-18.03	20240102	1820	84.89	20240909	6660	-49.47	20231120	1820	84.89	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
23	20241029	111333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	515	2	19.69	36050666785	12444284	594.57	2660	3175	2600	3395	1835	2615	2896.97	9.66	-595322	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1156	-5.66	2.69	12	33.68	-553.00	1164.00	6660	20231120	-53.00	1820	20240909	71.98	4105	-23.75	20240102	1820	71.98	20240909	6660	-53.00	20231120	1820	71.98	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
24	20241029	101307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	200	2	7.65	17163772155	6161495	294.39	2660	2925	2600	3395	1835	2615	2785.65	9.66	-486540	2925	2770	2665	2510	2405	2717	2457	185	780	500	1620	5	1	36947060	1040	-5.09	2.42	12	16.68	-553.00	1164.00	6660	20231120	-57.73	1820	20240909	54.67	4105	-31.43	20240102	1820	54.67	20240909	6660	-57.73	20231120	1820	54.67	20240909	0.56	N	376930	500	184 억	3568186	N	N	0	N	00	N
25	20241028	161255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-185	5	-6.61	5458376430	2059179	146.93	2750	2820	2560	3640	1960	2800	2650.78	9.10	203405	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	966	-4.73	2.25	12	5.57	-553.00	1164.00	6660	20231120	-60.74	1820	20240909	43.68	4105	-36.30	20240102	1820	43.68	20240909	6660	-60.74	20231120	1820	43.68	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
26	20241028	151305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	-195	5	-6.96	5244472940	1977305	141.09	2750	2820	2560	3640	1960	2800	2652.33	9.10	206534	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	962	-4.71	2.24	12	5.35	-553.00	1164.00	6660	20231120	-60.89	1820	20240909	43.13	4105	-36.54	20240102	1820	43.13	20240909	6660	-60.89	20231120	1820	43.13	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
27	20241028	141308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-160	5	-5.71	4558427490	1715809	122.43	2750	2820	2560	3640	1960	2800	2656.72	9.10	222079	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	975	-4.77	2.27	12	4.64	-553.00	1164.00	6660	20231120	-60.36	1820	20240909	45.05	4105	-35.69	20240102	1820	45.05	20240909	6660	-60.36	20231120	1820	45.05	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
28	20241028	131300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-180	5	-6.43	4201008380	1580251	112.76	2750	2820	2560	3640	1960	2800	2658.44	9.10	245454	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	968	-4.74	2.25	12	4.28	-553.00	1164.00	6660	20231120	-60.66	1820	20240909	43.96	4105	-36.18	20240102	1820	43.96	20240909	6660	-60.66	20231120	1820	43.96	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
29	20241028	121302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-170	5	-6.07	2948660410	1098912	78.41	2750	2820	2595	3640	1960	2800	2683.25	9.10	92222	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	972	-4.76	2.26	12	2.97	-553.00	1164.00	6660	20231120	-60.51	1820	20240909	44.51	4105	-35.93	20240102	1820	44.51	20240909	6660	-60.51	20231120	1820	44.51	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
30	20241028	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-140	5	-5.00	1827437490	672471	47.98	2750	2820	2645	3640	1960	2800	2717.49	9.10	59	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	983	-4.81	2.29	12	1.82	-553.00	1164.00	6660	20231120	-60.06	1820	20240909	46.15	4105	-35.20	20240102	1820	46.15	20240909	6660	-60.06	20231120	1820	46.15	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
31	20241028	101248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-105	5	-3.75	1403334825	513976	36.67	2750	2820	2645	3640	1960	2800	2730.34	9.10	-9588	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	996	-4.87	2.32	12	1.39	-553.00	1164.00	6660	20231120	-59.53	1820	20240909	48.08	4105	-34.35	20240102	1820	48.08	20240909	6660	-59.53	20231120	1820	48.08	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
32	20241028	091257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-25	5	-0.89	276654740	99456	7.10	2750	2820	2750	3640	1960	2800	2781.67	9.10	24831	2993	2896	2813	2716	2633	2855	2675	185	840	500	1730	5	1	36947060	1025	-5.02	2.38	12	0.27	-553.00	1164.00	6660	20231120	-58.33	1820	20240909	52.47	4105	-32.40	20240102	1820	52.47	20240909	6660	-58.33	20231120	1820	52.47	20240909	0.60	N	376930	500	184 억	3363345	N	N	0	N	00	N
33	20241025	161300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-110	5	-3.78	3849369910	1367904	83.53	2845	2910	2730	3780	2040	2910	2814.07	8.79	117971	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1035	-5.06	2.41	12	3.70	-553.00	1164.00	6660	20231120	-57.96	1820	20240909	53.85	4105	-31.79	20240102	1820	53.85	20240909	6660	-57.96	20231120	1820	53.85	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
34	20241025	151304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-125	5	-4.30	3679160880	1306840	79.80	2845	2910	2730	3780	2040	2910	2815.30	8.79	94011	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1029	-5.04	2.39	12	3.54	-553.00	1164.00	6660	20231120	-58.18	1820	20240909	53.02	4105	-32.16	20240102	1820	53.02	20240909	6660	-58.18	20231120	1820	53.02	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
35	20241025	141302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-70	5	-2.41	3150200670	1119801	68.38	2845	2910	2730	3780	2040	2910	2813.16	8.79	88707	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1049	-5.14	2.44	12	3.03	-553.00	1164.00	6660	20231120	-57.36	1820	20240909	56.04	4105	-30.82	20240102	1820	56.04	20240909	6660	-57.36	20231120	1820	56.04	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
36	20241025	131301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-135	5	-4.64	2702379060	961308	58.70	2845	2910	2730	3780	2040	2910	2811.13	8.79	60305	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1025	-5.02	2.38	12	2.60	-553.00	1164.00	6660	20231120	-58.33	1820	20240909	52.47	4105	-32.40	20240102	1820	52.47	20240909	6660	-58.33	20231120	1820	52.47	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
37	20241025	121305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-125	5	-4.30	2351904295	834615	50.97	2845	2910	2730	3780	2040	2910	2817.93	8.79	17213	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1029	-5.04	2.39	12	2.26	-553.00	1164.00	6660	20231120	-58.18	1820	20240909	53.02	4105	-32.16	20240102	1820	53.02	20240909	6660	-58.18	20231120	1820	53.02	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
38	20241025	111259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-125	5	-4.30	1782444285	629007	38.41	2845	2910	2770	3780	2040	2910	2833.72	8.79	-16731	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1029	-5.04	2.39	12	1.70	-553.00	1164.00	6660	20231120	-58.18	1820	20240909	53.02	4105	-32.16	20240102	1820	53.02	20240909	6660	-58.18	20231120	1820	53.02	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
39	20241025	101300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-70	5	-2.41	1256252910	441362	26.95	2845	2910	2790	3780	2040	2910	2846.28	8.79	21496	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1049	-5.14	2.44	12	1.19	-553.00	1164.00	6660	20231120	-57.36	1820	20240909	56.04	4105	-30.82	20240102	1820	56.04	20240909	6660	-57.36	20231120	1820	56.04	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
40	20241025	091302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-30	5	-1.03	339438485	118678	7.25	2845	2905	2830	3780	2040	2910	2860.08	8.79	-11522	3106	3007	2926	2827	2746	2967	2787	185	870	500	1800	5	1	36947060	1064	-5.21	2.47	12	0.32	-553.00	1164.00	6660	20231120	-56.76	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	6660	-56.76	20231120	1820	58.24	20240909	0.65	N	376930	500	184 억	3246810	N	N	0	N	00	N
41	20241024	161235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-55	5	-1.85	4672961810	1601449	46.71	2945	3025	2845	3850	2080	2965	2917.97	9.10	-115300	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1075	-5.26	2.50	12	4.33	-553.00	1164.00	6660	20231120	-56.31	1820	20240909	59.89	4105	-29.11	20240102	1820	59.89	20240909	6660	-56.31	20231120	1820	59.89	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
42	20241024	151247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-25	5	-0.84	4481653090	1535705	44.80	2945	3025	2845	3850	2080	2965	2918.29	9.10	-117157	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1086	-5.32	2.53	12	4.16	-553.00	1164.00	6660	20231120	-55.86	1820	20240909	61.54	4105	-28.38	20240102	1820	61.54	20240909	6660	-55.86	20231120	1820	61.54	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
43	20241024	141233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-15	5	-0.51	3949658120	1355346	39.54	2945	3025	2845	3850	2080	2965	2914.12	9.10	-81434	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1090	-5.33	2.53	12	3.67	-553.00	1164.00	6660	20231120	-55.71	1820	20240909	62.09	4105	-28.14	20240102	1820	62.09	20240909	6660	-55.71	20231120	1820	62.09	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
44	20241024	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	10	2	0.34	3208679100	1103942	32.20	2945	3025	2845	3850	2080	2965	2906.54	9.10	-55395	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1099	-5.38	2.56	12	2.99	-553.00	1164.00	6660	20231120	-55.33	1820	20240909	63.46	4105	-27.53	20240102	1820	63.46	20240909	6660	-55.33	20231120	1820	63.46	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
45	20241024	121239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-105	5	-3.54	2156232570	747809	21.81	2945	2960	2845	3850	2080	2965	2883.35	9.10	17946	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1057	-5.17	2.46	12	2.02	-553.00	1164.00	6660	20231120	-57.06	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	6660	-57.06	20231120	1820	57.14	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
46	20241024	111238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	-110	5	-3.71	1917714930	664426	19.38	2945	2960	2845	3850	2080	2965	2886.22	9.10	18742	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1055	-5.16	2.45	12	1.80	-553.00	1164.00	6660	20231120	-57.13	1820	20240909	56.87	4105	-30.45	20240102	1820	56.87	20240909	6660	-57.13	20231120	1820	56.87	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
47	20241024	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-105	5	-3.54	1540137295	532329	15.53	2945	2960	2845	3850	2080	2965	2893.14	9.10	13870	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1057	-5.17	2.46	12	1.44	-553.00	1164.00	6660	20231120	-57.06	1820	20240909	57.14	4105	-30.33	20240102	1820	57.14	20240909	6660	-57.06	20231120	1820	57.14	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
48	20241024	091331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-55	5	-1.85	654561460	225907	6.59	2945	2945	2865	3850	2080	2965	2897.34	9.10	-1030	3248	3106	3018	2876	2788	3177	2947	185	885	500	1830	5	1	36947060	1075	-5.26	2.50	12	0.61	-553.00	1164.00	6660	20231120	-56.31	1820	20240909	59.89	4105	-29.11	20240102	1820	59.89	20240909	6660	-56.31	20231120	1820	59.89	20240909	0.76	N	376930	500	184 억	3362446	N	N	0	N	00	N
49	20241023	161243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	45	2	1.54	10255997330	3381264	98.36	2950	3160	2930	3795	2045	2920	3033.49	8.40	259873	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1095	-5.36	2.55	12	9.15	-553.00	1164.00	6660	20231120	-55.48	1820	20240909	62.91	4105	-27.77	20240102	1820	62.91	20240909	6660	-55.48	20231120	1820	62.91	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
50	20241023	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	25	2	0.86	9994815980	3293063	95.80	2950	3160	2930	3795	2045	2920	3035.20	8.40	260210	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1088	-5.33	2.53	12	8.91	-553.00	1164.00	6660	20231120	-55.78	1820	20240909	61.81	4105	-28.26	20240102	1820	61.81	20240909	6660	-55.78	20231120	1820	61.81	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
51	20241023	141314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	45	2	1.54	9371293685	3082244	89.66	2950	3160	2930	3795	2045	2920	3040.51	8.40	224627	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1095	-5.36	2.55	12	8.34	-553.00	1164.00	6660	20231120	-55.48	1820	20240909	62.91	4105	-27.77	20240102	1820	62.91	20240909	6660	-55.48	20231120	1820	62.91	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
52	20241023	131254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	60	2	2.05	8834785230	2902658	84.44	2950	3160	2930	3795	2045	2920	3043.80	8.40	207241	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1101	-5.39	2.56	12	7.86	-553.00	1164.00	6660	20231120	-55.26	1820	20240909	63.74	4105	-27.41	20240102	1820	63.74	20240909	6660	-55.26	20231120	1820	63.74	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
53	20241023	121250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	60	2	2.05	8399055995	2755398	80.16	2950	3160	2940	3795	2045	2920	3048.34	8.40	217708	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1101	-5.39	2.56	12	7.46	-553.00	1164.00	6660	20231120	-55.26	1820	20240909	63.74	4105	-27.41	20240102	1820	63.74	20240909	6660	-55.26	20231120	1820	63.74	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
54	20241023	111243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	35	2	1.20	8061925445	2642272	76.87	2950	3160	2940	3795	2045	2920	3051.26	8.40	221200	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1092	-5.34	2.54	12	7.15	-553.00	1164.00	6660	20231120	-55.63	1820	20240909	62.36	4105	-28.01	20240102	1820	62.36	20240909	6660	-55.63	20231120	1820	62.36	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
55	20241023	101247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	110	2	3.77	6848757320	2234236	65.00	2950	3160	2940	3795	2045	2920	3065.54	8.40	278587	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1119	-5.48	2.60	12	6.05	-553.00	1164.00	6660	20231120	-54.50	1820	20240909	66.48	4105	-26.19	20240102	1820	66.48	20240909	6660	-54.50	20231120	1820	66.48	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
56	20241023	091248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	130	2	4.45	2844596680	931996	27.11	2950	3135	2940	3795	2045	2920	3052.53	8.40	171945	3333	3126	2978	2771	2623	3052	2697	185	875	500	1810	5	1	36947060	1127	-5.52	2.62	12	2.52	-553.00	1164.00	6660	20231120	-54.20	1820	20240909	67.58	4105	-25.70	20240102	1820	67.58	20240909	6660	-54.20	20231120	1820	67.58	20240909	0.89	N	376930	500	184 억	3102237	N	N	0	N	00	N
57	20241022	161233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-280	5	-8.75	9988499680	3383661	99.93	3140	3185	2830	4160	2240	3200	2952.09	8.11	104898	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1079	-5.28	2.51	12	9.16	-553.00	1164.00	6660	20231120	-56.16	1820	20240909	60.44	4105	-28.87	20240102	1820	60.44	20240909	6660	-56.16	20231120	1820	60.44	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
58	20241022	151250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-300	5	-9.38	9568794795	3239312	95.67	3140	3185	2830	4160	2240	3200	2953.95	8.11	103497	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1071	-5.24	2.49	12	8.77	-553.00	1164.00	6660	20231120	-56.46	1820	20240909	59.34	4105	-29.35	20240102	1820	59.34	20240909	6660	-56.46	20231120	1820	59.34	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
59	20241022	141249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-305	5	-9.53	8793155055	2971486	87.76	3140	3185	2830	4160	2240	3200	2959.17	8.11	143689	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1070	-5.24	2.49	12	8.04	-553.00	1164.00	6660	20231120	-56.53	1820	20240909	59.07	4105	-29.48	20240102	1820	59.07	20240909	6660	-56.53	20231120	1820	59.07	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
60	20241022	131249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-350	5	-10.94	8277044405	2792202	82.46	3140	3185	2830	4160	2240	3200	2964.34	8.11	200937	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1053	-5.15	2.45	12	7.56	-553.00	1164.00	6660	20231120	-57.21	1820	20240909	56.59	4105	-30.57	20240102	1820	56.59	20240909	6660	-57.21	20231120	1820	56.59	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
61	20241022	121244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-350	5	-10.94	7220409165	2422560	71.55	3140	3185	2830	4160	2240	3200	2980.48	8.11	221141	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1053	-5.15	2.45	12	6.56	-553.00	1164.00	6660	20231120	-57.21	1820	20240909	56.59	4105	-30.57	20240102	1820	56.59	20240909	6660	-57.21	20231120	1820	56.59	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
62	20241022	111240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-260	5	-8.12	4962141870	1641550	48.48	3140	3185	2935	4160	2240	3200	3022.83	8.11	151197	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1086	-5.32	2.53	12	4.44	-553.00	1164.00	6660	20231120	-55.86	1820	20240909	61.54	4105	-28.38	20240102	1820	61.54	20240909	6660	-55.86	20231120	1820	61.54	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
63	20241022	101242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-240	5	-7.50	3687168840	1211352	35.78	3140	3185	2945	4160	2240	3200	3043.84	8.11	166292	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1094	-5.35	2.54	12	3.28	-553.00	1164.00	6660	20231120	-55.56	1820	20240909	62.64	4105	-27.89	20240102	1820	62.64	20240909	6660	-55.56	20231120	1820	62.64	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
64	20241022	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-140	5	-4.38	1584109590	512221	15.13	3140	3185	3020	4160	2240	3200	3092.62	8.11	74960	3576	3387	3251	3062	2926	3320	2995	185	960	500	1980	5	1	36947060	1131	-5.53	2.63	12	1.39	-553.00	1164.00	6660	20231120	-54.05	1820	20240909	68.13	4105	-25.46	20240102	1820	68.13	20240909	6660	-54.05	20231120	1820	68.13	20240909	1.01	N	376930	500	184 억	2997036	N	N	0	N	00	N
65	20241021	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-180	5	-5.33	10934661875	3337730	83.92	3330	3440	3115	4390	2370	3380	3276.10	8.07	15339	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1182	-5.79	2.75	12	9.03	-553.00	1164.00	6660	20231120	-51.95	1820	20240909	75.82	4105	-22.05	20240102	1820	75.82	20240909	6660	-51.95	20231120	1820	75.82	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
66	20241021	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-235	5	-6.95	10581476435	3226869	81.13	3330	3440	3115	4390	2370	3380	3279.13	8.07	24128	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1162	-5.69	2.70	12	8.73	-553.00	1164.00	6660	20231120	-52.78	1820	20240909	72.80	4105	-23.39	20240102	1820	72.80	20240909	6660	-52.78	20231120	1820	72.80	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
67	20241021	141240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-190	5	-5.62	9343552975	2833856	71.25	3330	3440	3135	4390	2370	3380	3297.08	8.07	2553	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1179	-5.77	2.74	12	7.67	-553.00	1164.00	6660	20231120	-52.10	1820	20240909	75.27	4105	-22.29	20240102	1820	75.27	20240909	6660	-52.10	20231120	1820	75.27	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
68	20241021	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-160	5	-4.73	8886040675	2691204	67.67	3330	3440	3135	4390	2370	3380	3301.84	8.07	-11857	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1190	-5.82	2.77	12	7.28	-553.00	1164.00	6660	20231120	-51.65	1820	20240909	76.92	4105	-21.56	20240102	1820	76.92	20240909	6660	-51.65	20231120	1820	76.92	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
69	20241021	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-220	5	-6.51	8134050165	2455193	61.73	3330	3440	3160	4390	2370	3380	3312.96	8.07	10141	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1168	-5.71	2.71	12	6.65	-553.00	1164.00	6660	20231120	-52.55	1820	20240909	73.63	4105	-23.02	20240102	1820	73.63	20240909	6660	-52.55	20231120	1820	73.63	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
70	20241021	111228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3245	-135	5	-3.99	6929772600	2079312	52.28	3330	3440	3215	4390	2370	3380	3332.69	8.07	48845	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1199	-5.87	2.79	12	5.63	-553.00	1164.00	6660	20231120	-51.28	1820	20240909	78.30	4105	-20.95	20240102	1820	78.30	20240909	6660	-51.28	20231120	1820	78.30	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
71	20241021	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	-5	5	-0.15	5186891950	1550683	38.99	3330	3440	3215	4390	2370	3380	3344.88	8.07	47184	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1247	-6.10	2.90	12	4.20	-553.00	1164.00	6660	20231120	-49.32	1820	20240909	85.44	4105	-17.78	20240102	1820	85.44	20240909	6660	-49.32	20231120	1820	85.44	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
72	20241021	091231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3225	-155	5	-4.59	1345420740	410952	10.33	3330	3350	3215	4390	2370	3380	3273.55	8.07	28659	3756	3567	3386	3197	3016	3477	3107	185	1010	500	2090	5	1	36947060	1192	-5.83	2.77	12	1.11	-553.00	1164.00	6660	20231120	-51.58	1820	20240909	77.20	4105	-21.44	20240102	1820	77.20	20240909	6660	-51.58	20231120	1820	77.20	20240909	1.08	N	376930	500	184 억	2982200	N	N	22	N	00	N
73	20241018	161229	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-200	5	-5.59	13139379095	3899487	319.21	3490	3575	3205	4650	2510	3580	3368.95	8.09	-6444	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1249	-6.11	2.90	12	10.55	-553.00	1164.00	6660	20231120	-49.25	1820	20240909	85.71	4105	-17.66	20240102	1820	85.71	20240909	6660	-49.25	20231120	1820	85.71	20240909	1.11	N	376930	500	184 억	2988428	N	N	22	N	01	N
74	20241018	151300	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	-265	5	-7.40	11814504975	3506890	287.08	3490	3575	3205	4650	2510	3580	3368.39	8.09	51952	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1225	-5.99	2.85	12	9.49	-553.00	1164.00	6660	20231120	-50.23	1820	20240909	82.14	4105	-19.24	20240102	1820	82.14	20240909	6660	-50.23	20231120	1820	82.14	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
75	20241018	141302	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	-305	5	-8.52	10336783530	3061000	250.58	3490	3575	3205	4650	2510	3580	3376.32	8.09	132343	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1210	-5.92	2.81	12	8.28	-553.00	1164.00	6660	20231120	-50.83	1820	20240909	79.95	4105	-20.22	20240102	1820	79.95	20240909	6660	-50.83	20231120	1820	79.95	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
76	20241018	131246	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-315	5	-8.80	9743371880	2878642	235.65	3490	3575	3205	4650	2510	3580	3384.09	8.09	100083	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1206	-5.90	2.80	12	7.79	-553.00	1164.00	6660	20231120	-50.98	1820	20240909	79.40	4105	-20.46	20240102	1820	79.40	20240909	6660	-50.98	20231120	1820	79.40	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
77	20241018	121257	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-290	5	-8.10	8644232100	2541475	208.05	3490	3575	3205	4650	2510	3580	3400.62	8.09	124582	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1216	-5.95	2.83	12	6.88	-553.00	1164.00	6660	20231120	-50.60	1820	20240909	80.77	4105	-19.85	20240102	1820	80.77	20240909	6660	-50.60	20231120	1820	80.77	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
78	20241018	111254	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3300	-280	5	-7.82	7410189210	2163501	177.11	3490	3575	3270	4650	2510	3580	3424.43	8.09	146434	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1219	-5.97	2.84	12	5.86	-553.00	1164.00	6660	20231120	-50.45	1820	20240909	81.32	4105	-19.61	20240102	1820	81.32	20240909	6660	-50.45	20231120	1820	81.32	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
79	20241018	101238	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-180	5	-5.03	5310005730	1532926	125.49	3490	3575	3335	4650	2510	3580	3463.27	8.09	127952	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1256	-6.15	2.92	12	4.15	-553.00	1164.00	6660	20231120	-48.95	1820	20240909	86.81	4105	-17.17	20240102	1820	86.81	20240909	6660	-48.95	20231120	1820	86.81	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
80	20241018	091237	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	-65	5	-1.82	2362429085	678170	55.52	3490	3560	3425	4650	2510	3580	3482.21	8.09	37135	3766	3672	3626	3532	3486	3650	3510	185	1070	500	2210	5	1	36947060	1299	-6.36	3.02	12	1.84	-553.00	1164.00	6660	20231120	-47.22	1820	20240909	93.13	4105	-14.37	20240102	1820	93.13	20240909	6660	-47.22	20231120	1820	93.13	20240909	1.11	N	376930	500	184 억	2988428	N	N	9	N	01	N
81	20241017	161233	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-115	5	-3.11	4121882195	1131201	87.65	3720	3720	3580	4800	2590	3695	3643.15	8.09	726	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1323	-6.47	3.08	12	3.06	-553.00	1164.00	6660	20231120	-46.25	1820	20240909	96.70	4105	-12.79	20240102	1820	96.70	20240909	6660	-46.25	20231120	1820	96.70	20240909	1.31	N	376930	500	184 억	2987702	N	N	9	N	01	Y
82	20241017	151236	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-95	5	-2.57	3655107475	1000817	77.55	3720	3720	3600	4800	2590	3695	3651.28	8.09	696	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1330	-6.51	3.09	12	2.71	-553.00	1164.00	6660	20231120	-45.95	1820	20240909	97.80	4105	-12.30	20240102	1820	97.80	20240909	6660	-45.95	20231120	1820	97.80	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
83	20241017	141243	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3655	-40	5	-1.08	2865296675	782133	60.60	3720	3720	3605	4800	2590	3695	3662.64	8.09	510	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1350	-6.61	3.14	12	2.12	-553.00	1164.00	6660	20231120	-45.12	1820	20240909	100.82	4105	-10.96	20240102	1820	100.82	20240909	6660	-45.12	20231120	1820	100.82	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
84	20241017	131236	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	-15	5	-0.41	2460702700	671225	52.01	3720	3720	3605	4800	2590	3695	3665.13	8.09	379	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1360	-6.65	3.16	12	1.82	-553.00	1164.00	6660	20231120	-44.74	1820	20240909	102.20	4105	-10.35	20240102	1820	102.20	20240909	6660	-44.74	20231120	1820	102.20	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
85	20241017	121243	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	-25	5	-0.68	2215049830	604373	46.83	3720	3720	3605	4800	2590	3695	3664.05	8.09	379	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1356	-6.64	3.15	12	1.64	-553.00	1164.00	6660	20231120	-44.89	1820	20240909	101.65	4105	-10.60	20240102	1820	101.65	20240909	6660	-44.89	20231120	1820	101.65	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
86	20241017	111240	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	-90	5	-2.44	1953077660	532617	41.27	3720	3720	3605	4800	2590	3695	3665.89	8.09	156	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1332	-6.52	3.10	12	1.44	-553.00	1164.00	6660	20231120	-45.87	1820	20240909	98.08	4105	-12.18	20240102	1820	98.08	20240909	6660	-45.87	20231120	1820	98.08	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
87	20241017	101237	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	15	2	0.41	1048084740	283154	21.94	3720	3720	3685	4800	2590	3695	3701.94	8.09	-8	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1371	-6.71	3.19	12	0.77	-553.00	1164.00	6660	20231120	-44.29	1820	20240909	103.85	4105	-9.62	20240102	1820	103.85	20240909	6660	-44.29	20231120	1820	103.85	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
88	20241017	091228	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	25	2	0.68	234621100	63200	4.90	3720	3720	3720	4800	2590	3695	3720.00	8.09	-8	3805	3750	3640	3585	3475	3777	3612	185	1105	500	2290	5	1	36947060	1374	-6.73	3.20	12	0.17	-553.00	1164.00	6660	20231120	-44.14	1820	20240909	104.40	4105	-9.38	20240102	1820	104.40	20240909	6660	-44.14	20231120	1820	104.40	20240909	1.31	N	376930	500	184 억	2987702	N	N	79	N	01	Y
89	20241016	161222	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	70	2	1.93	4353820400	1207864	50.34	3600	3695	3530	4710	2540	3625	3604.18	8.08	2553	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1365	-6.68	3.17	12	3.27	-553.00	1164.00	6660	20231120	-44.52	1820	20240909	103.02	4105	-9.99	20240102	1820	103.02	20240909	6660	-44.52	20231120	1820	103.02	20240909	1.25	N	376930	500	184 억	2986622	N	N	79	N	01	Y
90	20241016	151230	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3665	40	2	1.10	3921919240	1090976	45.47	3600	3670	3530	4710	2540	3625	3594.79	8.08	1056	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1354	-6.63	3.15	12	2.95	-553.00	1164.00	6660	20231120	-44.97	1820	20240909	101.37	4105	-10.72	20240102	1820	101.37	20240909	6660	-44.97	20231120	1820	101.37	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
91	20241016	141232	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	25	2	0.69	3342377230	932487	38.86	3600	3670	3530	4710	2540	3625	3584.25	8.08	898	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1349	-6.60	3.14	12	2.52	-553.00	1164.00	6660	20231120	-45.20	1820	20240909	100.55	4105	-11.08	20240102	1820	100.55	20240909	6660	-45.20	20231120	1820	100.55	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
92	20241016	131226	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-25	5	-0.69	2743562730	768913	32.04	3600	3600	3530	4710	2540	3625	3567.90	8.08	796	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1330	-6.51	3.09	12	2.08	-553.00	1164.00	6660	20231120	-45.95	1820	20240909	97.80	4105	-12.30	20240102	1820	97.80	20240909	6660	-45.95	20231120	1820	97.80	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
93	20241016	121226	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3530	-95	5	-2.62	2188211650	613304	25.56	3600	3600	3530	4710	2540	3625	3567.65	8.08	513	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1304	-6.38	3.03	12	1.66	-553.00	1164.00	6660	20231120	-47.00	1820	20240909	93.96	4105	-14.01	20240102	1820	93.96	20240909	6660	-47.00	20231120	1820	93.96	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
94	20241016	111224	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3555	-70	5	-1.93	1686289550	471316	19.64	3600	3600	3550	4710	2540	3625	3577.55	8.08	246	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1313	-6.43	3.05	12	1.28	-553.00	1164.00	6660	20231120	-46.62	1820	20240909	95.33	4105	-13.40	20240102	1820	95.33	20240909	6660	-46.62	20231120	1820	95.33	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
95	20241016	101223	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-25	5	-0.69	1185735800	331082	13.80	3600	3600	3550	4710	2540	3625	3581.03	8.08	246	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1330	-6.51	3.09	12	0.90	-553.00	1164.00	6660	20231120	-45.95	1820	20240909	97.80	4105	-12.30	20240102	1820	97.80	20240909	6660	-45.95	20231120	1820	97.80	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
96	20241016	091227	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-25	5	-0.69	300842650	83548	3.48	3600	3600	3600	4710	2540	3625	3600.00	8.08	0	3785	3705	3615	3535	3445	3745	3575	185	1085	500	2240	5	1	36947060	1330	-6.51	3.09	12	0.23	-553.00	1164.00	6660	20231120	-45.95	1820	20240909	97.80	4105	-12.30	20240102	1820	97.80	20240909	6660	-45.95	20231120	1820	97.80	20240909	1.25	N	376930	500	184 억	2986622	N	N	25	N	01	Y
97	20241015	161218	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	85	2	2.40	8335547495	2316629	8.85	3590	3695	3525	4600	2480	3540	3598.49	8.09	-1353	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1339	-6.56	3.11	12	6.27	-553.00	1164.00	6940	20231005	-47.77	1820	20240909	99.18	4105	-11.69	20240102	1820	99.18	20240909	6660	-45.57	20231120	1820	99.18	20240909	1.24	N	376930	500	184 억	2987925	N	N	25	N	01	Y
98	20241015	151228	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	85	2	2.40	7971383620	2216170	8.46	3590	3695	3525	4600	2480	3540	3597.30	8.09	-1353	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1339	-6.56	3.11	12	6.00	-553.00	1164.00	6940	20231005	-47.77	1820	20240909	99.18	4105	-11.69	20240102	1820	99.18	20240909	6660	-45.57	20231120	1820	99.18	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
99	20241015	141228	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	155	2	4.38	7097809370	1975184	7.54	3590	3695	3525	4600	2480	3540	3593.89	8.09	-1353	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1365	-6.68	3.17	12	5.35	-553.00	1164.00	6940	20231005	-46.76	1820	20240909	103.02	4105	-9.99	20240102	1820	103.02	20240909	6660	-44.52	20231120	1820	103.02	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
100	20241015	131224	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	85	2	2.40	6233960385	1739961	6.64	3590	3675	3525	4600	2480	3540	3583.18	8.09	-1303	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1339	-6.56	3.11	12	4.71	-553.00	1164.00	6940	20231005	-47.77	1820	20240909	99.18	4105	-11.69	20240102	1820	99.18	20240909	6660	-45.57	20231120	1820	99.18	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
101	20241015	121228	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3675	135	2	3.81	5521522485	1543562	5.89	3590	3675	3525	4600	2480	3540	3577.49	8.09	-1303	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1358	-6.65	3.16	12	4.18	-553.00	1164.00	6940	20231005	-47.05	1820	20240909	101.92	4105	-10.48	20240102	1820	101.92	20240909	6660	-44.82	20231120	1820	101.92	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
102	20241015	111232	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	80	2	2.26	4680105695	1314300	5.02	3590	3620	3525	4600	2480	3540	3561.15	8.09	-1303	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1337	-6.55	3.11	12	3.56	-553.00	1164.00	6940	20231005	-47.84	1820	20240909	98.90	4105	-11.81	20240102	1820	98.90	20240909	6660	-45.65	20231120	1820	98.90	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
103	20241015	101228	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	-15	5	-0.42	3142371510	889189	3.40	3590	3590	3525	4600	2480	3540	3533.87	8.09	-1303	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1302	-6.37	3.03	12	2.41	-553.00	1164.00	6940	20231005	-49.21	1820	20240909	93.68	4105	-14.13	20240102	1820	93.68	20240909	6660	-47.07	20231120	1820	93.68	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
104	20241015	091224	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	50	2	1.41	480432510	134029	0.51	3590	3590	3590	4600	2480	3540	3590.00	8.09	-1303	4423	3981	3493	3051	2563	4202	3272	185	1060	500	2190	5	1	36947060	1326	-6.49	3.08	12	0.36	-553.00	1164.00	6940	20231005	-48.27	1820	20240909	97.25	4105	-12.55	20240102	1820	97.25	20240909	6660	-46.10	20231120	1820	97.25	20240909	1.24	N	376930	500	184 억	2987925	N	N	15	N	01	Y
105	20241014	161153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	510	2	16.83	89004832670	25385273	568.62	3150	3935	3005	3935	2125	3030	3505.61	7.92	59892	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1308	-6.40	3.04	12	68.71	-553.00	1164.00	6940	20231005	-48.99	1820	20240909	94.51	4105	-13.76	20240102	1820	94.51	20240909	6660	-46.85	20231120	1820	94.51	20240909	1.13	N	376930	500	184 억	2927849	N	N	15	N	00	N
106	20241014	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	750	2	24.75	80988797385	23203930	519.76	3150	3935	3005	3935	2125	3030	3490.31	7.92	25602	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1397	-6.84	3.25	12	62.80	-553.00	1164.00	6940	20231005	-45.53	1820	20240909	107.69	4105	-7.92	20240102	1820	107.69	20240909	6660	-43.24	20231120	1820	107.69	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
107	20241014	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	365	2	12.05	32151342885	9943804	222.74	3150	3460	3005	3935	2125	3030	3233.30	7.92	174063	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1254	-6.14	2.92	12	26.91	-553.00	1164.00	6940	20231005	-51.08	1820	20240909	86.54	4105	-17.30	20240102	1820	86.54	20240909	6660	-49.02	20231120	1820	86.54	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
108	20241014	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	125	2	4.13	15086238915	4795825	107.43	3150	3250	3005	3935	2125	3030	3145.70	7.92	195785	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1166	-5.71	2.71	12	12.98	-553.00	1164.00	6940	20231005	-54.54	1820	20240909	73.35	4105	-23.14	20240102	1820	73.35	20240909	6660	-52.63	20231120	1820	73.35	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
109	20241014	121157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	140	2	4.62	13578760655	4321180	96.79	3150	3250	3005	3935	2125	3030	3142.37	7.92	109649	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1171	-5.73	2.72	12	11.70	-553.00	1164.00	6940	20231005	-54.32	1820	20240909	74.18	4105	-22.78	20240102	1820	74.18	20240909	6660	-52.40	20231120	1820	74.18	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
110	20241014	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	70	2	2.31	9434935545	3016578	67.57	3150	3250	3005	3935	2125	3030	3127.70	7.92	120993	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1145	-5.61	2.66	12	8.16	-553.00	1164.00	6940	20231005	-55.33	1820	20240909	70.33	4105	-24.48	20240102	1820	70.33	20240909	6660	-53.45	20231120	1820	70.33	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
111	20241014	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	60	2	1.98	8628611710	2756017	61.73	3150	3250	3005	3935	2125	3030	3130.83	7.92	40060	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1142	-5.59	2.65	12	7.46	-553.00	1164.00	6940	20231005	-55.48	1820	20240909	69.78	4105	-24.73	20240102	1820	69.78	20240909	6660	-53.60	20231120	1820	69.78	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
112	20241014	091201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	120	2	3.96	4281249145	1353178	30.31	3150	3250	3070	3935	2125	3030	3163.85	7.92	-24466	3353	3191	3098	2936	2843	3145	2890	185	905	500	1870	5	1	36947060	1164	-5.70	2.71	12	3.66	-553.00	1164.00	6940	20231005	-54.61	1820	20240909	73.08	4105	-23.26	20240102	1820	73.08	20240909	6660	-52.70	20231120	1820	73.08	20240909	1.13	N	376930	500	184 억	2927849	N	N	8	N	00	N
113	20241011	161139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	0	3	0.00	12687977440	4097328	26.25	3145	3260	3005	3935	2125	3030	3097.05	7.80	45223	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1119	-5.48	2.60	12	11.09	-553.00	1164.00	7300	20230927	-58.49	1820	20240909	66.48	4105	-26.19	20240102	1820	66.48	20240909	6660	-54.50	20231120	1820	66.48	20240909	0.66	N	376930	500	184 억	2882503	N	N	8	N	00	N
114	20241011	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	0	3	0.00	12074090660	3895166	24.96	3145	3260	3005	3935	2125	3030	3099.76	7.80	75526	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1119	-5.48	2.60	12	10.54	-553.00	1164.00	7300	20230927	-58.49	1820	20240909	66.48	4105	-26.19	20240102	1820	66.48	20240909	6660	-54.50	20231120	1820	66.48	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
115	20241011	141159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	10	2	0.33	11202478615	3608542	23.12	3145	3260	3005	3935	2125	3030	3104.43	7.80	98484	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1123	-5.50	2.61	12	9.77	-553.00	1164.00	7300	20230927	-58.36	1820	20240909	67.03	4105	-25.94	20240102	1820	67.03	20240909	6660	-54.35	20231120	1820	67.03	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
116	20241011	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-5	5	-0.17	10586743945	3404937	21.81	3145	3260	3020	3935	2125	3030	3109.23	7.80	71738	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1118	-5.47	2.60	12	9.22	-553.00	1164.00	7300	20230927	-58.56	1820	20240909	66.21	4105	-26.31	20240102	1820	66.21	20240909	6660	-54.58	20231120	1820	66.21	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
117	20241011	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	15	2	0.50	9737704765	3125335	20.02	3145	3260	3030	3935	2125	3030	3115.73	7.80	54975	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1125	-5.51	2.62	12	8.46	-553.00	1164.00	7300	20230927	-58.29	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	6660	-54.28	20231120	1820	67.31	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
118	20241011	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	40	2	1.32	9042644975	2897713	18.56	3145	3260	3040	3935	2125	3030	3120.62	7.80	20826	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1134	-5.55	2.64	12	7.84	-553.00	1164.00	7300	20230927	-57.95	1820	20240909	68.68	4105	-25.21	20240102	1820	68.68	20240909	6660	-53.90	20231120	1820	68.68	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
119	20241011	101202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	20	2	0.66	7843219980	2509012	16.07	3145	3260	3040	3935	2125	3030	3126.02	7.80	-86089	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1127	-5.52	2.62	12	6.79	-553.00	1164.00	7300	20230927	-58.22	1820	20240909	67.58	4105	-25.70	20240102	1820	67.58	20240909	6660	-54.20	20231120	1820	67.58	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
120	20241011	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	65	2	2.15	4000078310	1263310	8.09	3145	3260	3070	3935	2125	3030	3166.35	7.80	-90365	3606	3317	3151	2862	2696	3462	3007	185	905	500	1870	5	1	36947060	1144	-5.60	2.66	12	3.42	-553.00	1164.00	7300	20230927	-57.60	1820	20240909	70.05	4105	-24.60	20240102	1820	70.05	20240909	6660	-53.53	20231120	1820	70.05	20240909	0.66	N	376930	500	184 억	2882503	N	N	53	N	00	N
121	20241010	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	5	2	0.17	49531538920	15350489	56.20	2990	3440	2985	3930	2120	3025	3226.89	7.56	65741	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1119	-5.48	2.60	12	41.55	-553.00	1164.00	8520	20230926	-64.44	1820	20240909	66.48	4105	-26.19	20240102	1820	66.48	20240909	6660	-54.50	20231120	1820	66.48	20240909	0.78	N	376930	500	184 억	2793630	N	N	53	N	00	N
122	20241010	151242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	30	2	0.99	48920595720	15149873	55.46	2990	3440	2985	3930	2120	3025	3229.13	7.56	68563	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1129	-5.52	2.62	12	41.00	-553.00	1164.00	8520	20230926	-64.14	1820	20240909	67.86	4105	-25.58	20240102	1820	67.86	20240909	6660	-54.13	20231120	1820	67.86	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
123	20241010	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	20	2	0.66	46686984265	14414500	52.77	2990	3440	2985	3930	2120	3025	3238.92	7.56	18757	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1125	-5.51	2.62	12	39.01	-553.00	1164.00	8520	20230926	-64.26	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	6660	-54.28	20231120	1820	67.31	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
124	20241010	131232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	160	2	5.29	43993313115	13544115	49.58	2990	3440	2985	3930	2120	3025	3248.18	7.56	-30053	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1177	-5.76	2.74	12	36.66	-553.00	1164.00	8520	20230926	-62.62	1820	20240909	75.00	4105	-22.41	20240102	1820	75.00	20240909	6660	-52.18	20231120	1820	75.00	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
125	20241010	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	190	2	6.28	41521776190	12763205	46.73	2990	3440	2985	3930	2120	3025	3253.27	7.56	-33781	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1188	-5.81	2.76	12	34.54	-553.00	1164.00	8520	20230926	-62.27	1820	20240909	76.65	4105	-21.68	20240102	1820	76.65	20240909	6660	-51.73	20231120	1820	76.65	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
126	20241010	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	215	2	7.11	37960511730	11666427	42.71	2990	3440	2985	3930	2120	3025	3253.86	7.56	-32428	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1197	-5.86	2.78	12	31.58	-553.00	1164.00	8520	20230926	-61.97	1820	20240909	78.02	4105	-21.07	20240102	1820	78.02	20240909	6660	-51.35	20231120	1820	78.02	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
127	20241010	101229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3355	330	2	10.91	31133192845	9580143	35.07	2990	3440	2985	3930	2120	3025	3249.80	7.56	-4047	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1240	-6.07	2.88	12	25.93	-553.00	1164.00	8520	20230926	-60.62	1820	20240909	84.34	4105	-18.27	20240102	1820	84.34	20240909	6660	-49.62	20231120	1820	84.34	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
128	20241010	091234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	20	2	0.66	3361815615	1108559	4.06	2990	3125	2985	3930	2120	3025	3032.61	7.56	106425	3535	3280	2995	2740	2455	3295	2755	185	905	500	1870	5	1	36947060	1125	-5.51	2.62	12	3.00	-553.00	1164.00	8520	20230926	-64.26	1820	20240909	67.31	4105	-25.82	20240102	1820	67.31	20240909	6660	-54.28	20231120	1820	67.31	20240909	0.78	N	376930	500	184 억	2793630	N	N	118	N	00	N
129	20241008	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	480	2	18.86	81261391315	27002636	1119.19	3025	3250	2710	3305	1785	2545	3009.33	8.03	-154618	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1118	-5.47	2.60	12	73.08	-553.00	1164.00	8520	20230926	-64.50	1820	20240909	66.21	4105	-26.31	20240102	1820	66.21	20240909	6660	-54.58	20231120	1820	66.21	20240909	0.78	N	376930	500	184 억	2965132	N	N	118	N	00	N
130	20241008	151231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	505	2	19.84	75450973635	25151056	1042.45	3025	3250	2710	3305	1785	2545	2999.91	8.03	-191257	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1127	-5.52	2.62	12	68.07	-553.00	1164.00	8520	20230926	-64.20	1820	20240909	67.58	4105	-25.70	20240102	1820	67.58	20240909	6660	-54.20	20231120	1820	67.58	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
131	20241008	141225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	485	2	19.06	54706979805	18545977	768.69	3025	3100	2710	3305	1785	2545	2949.80	8.03	-178568	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1119	-5.48	2.60	12	50.20	-553.00	1164.00	8520	20230926	-64.44	1820	20240909	66.48	4105	-26.19	20240102	1820	66.48	20240909	6660	-54.50	20231120	1820	66.48	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
132	20241008	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	295	2	11.59	41159348900	14041016	581.97	3025	3100	2710	3305	1785	2545	2931.37	8.03	-190139	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1049	-5.14	2.44	12	38.00	-553.00	1164.00	8520	20230926	-66.67	1820	20240909	56.04	4105	-30.82	20240102	1820	56.04	20240909	6660	-57.36	20231120	1820	56.04	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
133	20241008	121225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	370	2	14.54	38328732545	13066293	541.57	3025	3100	2710	3305	1785	2545	2933.41	8.03	-181149	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1077	-5.27	2.50	12	35.36	-553.00	1164.00	8520	20230926	-65.79	1820	20240909	60.16	4105	-28.99	20240102	1820	60.16	20240909	6660	-56.23	20231120	1820	60.16	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
134	20241008	111224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	310	2	12.18	30186599230	10277839	425.99	3025	3100	2710	3305	1785	2545	2937.06	8.03	-174942	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1055	-5.16	2.45	12	27.82	-553.00	1164.00	8520	20230926	-66.49	1820	20240909	56.87	4105	-30.45	20240102	1820	56.87	20240909	6660	-57.13	20231120	1820	56.87	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
135	20241008	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	335	2	13.16	24171456075	8141733	337.46	3025	3100	2820	3305	1785	2545	2968.83	8.03	-190101	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1064	-5.21	2.47	12	22.04	-553.00	1164.00	8520	20230926	-66.20	1820	20240909	58.24	4105	-29.84	20240102	1820	58.24	20240909	6660	-56.76	20231120	1820	58.24	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
136	20241008	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	425	2	16.70	14011698735	4672735	193.67	3025	3100	2910	3305	1785	2545	2998.61	8.03	-189839	2934	2739	2350	2155	1766	2837	2253	185	760	500	1570	5	1	36947060	1097	-5.37	2.55	12	12.65	-553.00	1164.00	8520	20230926	-65.14	1820	20240909	63.19	4105	-27.65	20240102	1820	63.19	20240909	6660	-55.41	20231120	1820	63.19	20240909	0.78	N	376930	500	184 억	2965132	N	N	29	N	00	N
137	20241007	161242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5835111693	2412361	2460.61	1961	2545	1961	2545	1372	1960	2418.84	8.03	6269	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.53	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	29	N	00	N
138	20241007	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5824453233	2408173	2456.34	1961	2545	1961	2545	1372	1960	2418.62	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.52	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
139	20241007	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5816271058	2404958	2453.06	1961	2545	1961	2545	1372	1960	2418.45	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.51	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
140	20241007	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5798550223	2397995	2445.96	1961	2545	1961	2545	1372	1960	2418.08	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.49	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
141	20241007	121210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5682762903	2352499	2399.55	1961	2545	1961	2545	1372	1960	2415.63	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.37	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
142	20241007	111129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5514255908	2286288	2332.02	1961	2545	1961	2545	1372	1960	2411.88	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	6.19	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
143	20241007	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	585	1	29.85	5153400358	2144498	2187.39	1961	2545	1961	2545	1372	1960	2403.08	8.03	6259	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	5	1	36947060	940	-4.60	2.19	12	5.80	-553.00	1164.00	8520	20230926	-70.13	1820	20240909	39.84	4105	-38.00	20240102	1820	39.84	20240909	6660	-61.79	20231120	1820	39.84	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
144	20241007	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1990	30	2	1.53	3331379	1683	1.72	1961	1996	1961	2545	1372	1960	1979.43	8.03	65	2018	1988	1969	1939	1920	2004	1955	185	585	500	1210	1	1	36947060	735	-3.60	1.71	12	0.00	-553.00	1164.00	8520	20230926	-76.64	1820	20240909	9.34	4105	-51.52	20240102	1820	9.34	20240909	6660	-70.12	20231120	1820	9.34	20240909	0.79	N	376930	500	184 억	2965048	N	N	2	N	00	N
145	20241004	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1960	3	2	0.15	192045666	97857	92.34	1957	1999	1950	2540	1370	1957	1962.51	8.00	8301	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	724	-3.54	1.68	12	0.26	-553.00	1164.00	8520	20230926	-77.00	1820	20240909	7.69	4105	-52.25	20240102	1820	7.69	20240909	6940	-71.76	20231005	1820	7.69	20240909	0.79	N	376930	500	184 억	2956747	N	N	2	N	00	N
146	20241004	151104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1955	-2	5	-0.10	188323602	95956	90.55	1957	1999	1950	2540	1370	1957	1962.60	8.00	8310	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	722	-3.54	1.68	12	0.26	-553.00	1164.00	8520	20230926	-77.05	1820	20240909	7.42	4105	-52.38	20240102	1820	7.42	20240909	6940	-71.83	20231005	1820	7.42	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
147	20241004	141049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1953	-4	5	-0.20	170672447	86927	82.03	1957	1999	1950	2540	1370	1957	1963.40	8.00	6770	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	722	-3.53	1.68	12	0.24	-553.00	1164.00	8520	20230926	-77.08	1820	20240909	7.31	4105	-52.42	20240102	1820	7.31	20240909	6940	-71.86	20231005	1820	7.31	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
148	20241004	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1956	-1	5	-0.05	144938068	73748	69.59	1957	1999	1951	2540	1370	1957	1965.32	8.00	6794	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	723	-3.54	1.68	12	0.20	-553.00	1164.00	8520	20230926	-77.04	1820	20240909	7.47	4105	-52.35	20240102	1820	7.47	20240909	6940	-71.82	20231005	1820	7.47	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
149	20241004	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1976	19	2	0.97	121175089	61605	58.13	1957	1999	1951	2540	1370	1957	1966.97	8.00	5561	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	730	-3.57	1.70	12	0.17	-553.00	1164.00	8520	20230926	-76.81	1820	20240909	8.57	4105	-51.86	20240102	1820	8.57	20240909	6940	-71.53	20231005	1820	8.57	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
150	20241004	111049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1964	7	2	0.36	98193506	49900	47.09	1957	1999	1951	2540	1370	1957	1967.81	8.00	7025	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	726	-3.55	1.69	12	0.14	-553.00	1164.00	8520	20230926	-76.95	1820	20240909	7.91	4105	-52.16	20240102	1820	7.91	20240909	6940	-71.70	20231005	1820	7.91	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
151	20241004	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1995	38	2	1.94	59202680	30016	28.32	1957	1999	1951	2540	1370	1957	1972.37	8.00	4900	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	737	-3.61	1.71	12	0.08	-553.00	1164.00	8520	20230926	-76.58	1820	20240909	9.62	4105	-51.40	20240102	1820	9.62	20240909	6940	-71.25	20231005	1820	9.62	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
152	20241004	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1975	18	2	0.92	10655398	5443	5.14	1957	1988	1957	2540	1370	1957	1957.63	8.00	2680	2045	2000	1965	1920	1885	1983	1903	185	583	500	1210	1	1	36947060	730	-3.57	1.70	12	0.01	-553.00	1164.00	8520	20230926	-76.82	1820	20240909	8.52	4105	-51.89	20240102	1820	8.52	20240909	6940	-71.54	20231005	1820	8.52	20240909	0.79	N	376930	500	184 억	2956747	N	N	0	N	00	N
153	20241002	161046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1957	-53	5	-2.64	206881980	105972	80.64	2010	2010	1930	2610	1410	2010	1952.23	8.00	168	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	723	-3.54	1.68	12	0.29	-553.00	1164.00	8520	20230926	-77.03	1820	20240909	7.53	4105	-52.33	20240102	1820	7.53	20240909	6940	-71.80	20231005	1820	7.53	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
154	20241002	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1958	-52	5	-2.59	205039658	105028	79.92	2010	2010	1930	2610	1410	2010	1952.24	8.00	703	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	723	-3.54	1.68	12	0.28	-553.00	1164.00	8520	20230926	-77.02	1820	20240909	7.58	4105	-52.30	20240102	1820	7.58	20240909	6940	-71.79	20231005	1820	7.58	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
155	20241002	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1957	-53	5	-2.64	162653886	83272	63.36	2010	2010	1930	2610	1410	2010	1953.28	8.00	14314	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	723	-3.54	1.68	12	0.23	-553.00	1164.00	8520	20230926	-77.03	1820	20240909	7.53	4105	-52.33	20240102	1820	7.53	20240909	6940	-71.80	20231005	1820	7.53	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
156	20241002	131050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1970	-40	5	-1.99	152736609	78253	59.55	2010	2010	1930	2610	1410	2010	1951.83	8.00	14804	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	728	-3.56	1.69	12	0.21	-553.00	1164.00	8520	20230926	-76.88	1820	20240909	8.24	4105	-52.01	20240102	1820	8.24	20240909	6940	-71.61	20231005	1820	8.24	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
157	20241002	121050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1953	-57	5	-2.84	120022072	61528	46.82	2010	2010	1930	2610	1410	2010	1950.69	8.00	3467	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	722	-3.53	1.68	12	0.17	-553.00	1164.00	8520	20230926	-77.08	1820	20240909	7.31	4105	-52.42	20240102	1820	7.31	20240909	6940	-71.86	20231005	1820	7.31	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
158	20241002	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1948	-62	5	-3.08	103475477	53043	40.36	2010	2010	1930	2610	1410	2010	1950.78	8.00	5530	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	720	-3.52	1.67	12	0.14	-553.00	1164.00	8520	20230926	-77.14	1820	20240909	7.03	4105	-52.55	20240102	1820	7.03	20240909	6940	-71.93	20231005	1820	7.03	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
159	20241002	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1950	-60	5	-2.99	81358267	41660	31.70	2010	2010	1930	2610	1410	2010	1952.91	8.00	1760	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	720	-3.53	1.68	12	0.11	-553.00	1164.00	8520	20230926	-77.11	1820	20240909	7.14	4105	-52.50	20240102	1820	7.14	20240909	6940	-71.90	20231005	1820	7.14	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N
160	20241002	091034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1961	-49	5	-2.44	15238819	7712	5.87	2010	2010	1960	2610	1410	2010	1975.99	8.00	-5972	2106	2057	2021	1972	1936	2040	1955	185	600	500	1240	1	1	36947060	725	-3.55	1.68	12	0.02	-553.00	1164.00	8520	20230926	-76.98	1820	20240909	7.75	4105	-52.23	20240102	1820	7.75	20240909	6940	-71.74	20231005	1820	7.75	20240909	0.78	N	376930	500	184 억	2956579	N	N	30	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History