KissMeData/458870/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11730	-150	5	-1.26	678594120	58090	91.55	11860	11860	11570	15440	8320	11880	11681.74	0.41	14464	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1472	-12.96	15.85	12	0.46	-905.00	740.00	36000	20240619	-67.42	8820	20240805	32.99	36000	-67.42	20240619	8820	32.99	20240805	36000	-67.42	20240619	8820	32.99	20240805	1.11	N	458870	500	62 억	51151	N	N	248	N	N
3	20241031	151505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11770	-110	5	-0.93	665462390	56972	89.78	11860	11860	11570	15440	8320	11880	11680.52	0.41	14937	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1477	-13.01	15.91	12	0.45	-905.00	740.00	36000	20240619	-67.31	8820	20240805	33.45	36000	-67.31	20240619	8820	33.45	20240805	36000	-67.31	20240619	8820	33.45	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
4	20241031	141503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11800	-80	5	-0.67	573738170	49158	77.47	11860	11860	11570	15440	8320	11880	11671.31	0.41	14304	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1481	-13.04	15.95	12	0.39	-905.00	740.00	36000	20240619	-67.22	8820	20240805	33.79	36000	-67.22	20240619	8820	33.79	20240805	36000	-67.22	20240619	8820	33.79	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
5	20241031	131504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11690	-190	5	-1.60	502143080	43062	67.86	11860	11860	11570	15440	8320	11880	11660.93	0.41	11993	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1467	-12.92	15.80	12	0.34	-905.00	740.00	36000	20240619	-67.53	8820	20240805	32.54	36000	-67.53	20240619	8820	32.54	20240805	36000	-67.53	20240619	8820	32.54	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
6	20241031	121459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	-230	5	-1.94	436461060	37447	59.01	11860	11860	11570	15440	8320	11880	11655.43	0.41	9123	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1462	-12.87	15.74	12	0.30	-905.00	740.00	36000	20240619	-67.64	8820	20240805	32.09	36000	-67.64	20240619	8820	32.09	20240805	36000	-67.64	20240619	8820	32.09	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
7	20241031	111459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11770	-110	5	-0.93	360304790	30925	48.74	11860	11860	11570	15440	8320	11880	11650.92	0.41	5601	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1477	-13.01	15.91	12	0.25	-905.00	740.00	36000	20240619	-67.31	8820	20240805	33.45	36000	-67.31	20240619	8820	33.45	20240805	36000	-67.31	20240619	8820	33.45	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
8	20241031	101502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	-230	5	-1.94	301090660	25862	40.76	11860	11860	11570	15440	8320	11880	11642.20	0.41	2733	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1462	-12.87	15.74	12	0.21	-905.00	740.00	36000	20240619	-67.64	8820	20240805	32.09	36000	-67.64	20240619	8820	32.09	20240805	36000	-67.64	20240619	8820	32.09	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
9	20241031	091459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11630	-250	5	-2.10	92215100	7889	12.43	11860	11860	11610	15440	8320	11880	11689.07	0.41	-1106	12213	12046	11873	11706	11533	11960	11620	63	3560	500	7360	10	1	12551680	1460	-12.85	15.72	12	0.06	-905.00	740.00	36000	20240619	-67.69	8820	20240805	31.86	36000	-67.69	20240619	8820	31.86	20240805	36000	-67.69	20240619	8820	31.86	20240805	1.11	N	458870	500	62 억	51151	N	N	2851	N	N
10	20241030	161453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-70	5	-0.59	749862490	63304	38.32	11900	12040	11700	15530	8370	11950	11845.42	0.31	11613	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1491	-13.13	16.05	12	0.50	-905.00	740.00	36000	20240619	-67.00	8820	20240805	34.69	36000	-67.00	20240619	8820	34.69	20240805	36000	-67.00	20240619	8820	34.69	20240805	1.14	N	458870	500	62 억	39170	N	N	2851	N	N
11	20241030	151531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11840	-110	5	-0.92	736399190	62168	37.63	11900	12040	11700	15530	8370	11950	11845.31	0.31	10954	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1486	-13.08	16.00	12	0.50	-905.00	740.00	36000	20240619	-67.11	8820	20240805	34.24	36000	-67.11	20240619	8820	34.24	20240805	36000	-67.11	20240619	8820	34.24	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
12	20241030	141504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11920	-30	5	-0.25	676313040	57097	34.56	11900	12040	11700	15530	8370	11950	11844.98	0.31	8784	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1496	-13.17	16.11	12	0.45	-905.00	740.00	36000	20240619	-66.89	8820	20240805	35.15	36000	-66.89	20240619	8820	35.15	20240805	36000	-66.89	20240619	8820	35.15	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
13	20241030	131511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11930	-20	5	-0.17	559554550	47223	28.58	11900	12040	11700	15530	8370	11950	11849.20	0.31	11495	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1497	-13.18	16.12	12	0.38	-905.00	740.00	36000	20240619	-66.86	8820	20240805	35.26	36000	-66.86	20240619	8820	35.26	20240805	36000	-66.86	20240619	8820	35.26	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
14	20241030	121530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11850	-100	5	-0.84	514941990	43464	26.31	11900	12040	11700	15530	8370	11950	11847.55	0.31	9157	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1487	-13.09	16.01	12	0.35	-905.00	740.00	36000	20240619	-67.08	8820	20240805	34.35	36000	-67.08	20240619	8820	34.35	20240805	36000	-67.08	20240619	8820	34.35	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
15	20241030	111507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11830	-120	5	-1.00	388146930	32724	19.81	11900	12040	11700	15530	8370	11950	11861.23	0.31	10684	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1485	-13.07	15.99	12	0.26	-905.00	740.00	36000	20240619	-67.14	8820	20240805	34.13	36000	-67.14	20240619	8820	34.13	20240805	36000	-67.14	20240619	8820	34.13	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
16	20241030	101455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-70	5	-0.59	274134190	23120	13.99	11900	12040	11700	15530	8370	11950	11857.02	0.31	8494	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1491	-13.13	16.05	12	0.18	-905.00	740.00	36000	20240619	-67.00	8820	20240805	34.69	36000	-67.00	20240619	8820	34.69	20240805	36000	-67.00	20240619	8820	34.69	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
17	20241030	091505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11900	-50	5	-0.42	87937810	7433	4.50	11900	11980	11700	15530	8370	11950	11830.73	0.31	2980	13103	12526	12013	11436	10923	12270	11180	63	3580	500	7400	10	1	12551680	1494	-13.15	16.08	12	0.06	-905.00	740.00	36000	20240619	-66.94	8820	20240805	34.92	36000	-66.94	20240619	8820	34.92	20240805	36000	-66.94	20240619	8820	34.92	20240805	1.14	N	458870	500	62 억	39170	N	N	4846	N	N
18	20241029	161408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11950	-590	5	-4.70	1958309320	164714	159.59	12350	12590	11500	16300	8780	12540	11889.09	0.38	-10186	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1500	-13.20	16.15	12	1.31	-905.00	740.00	36000	20240619	-66.81	8820	20240805	35.49	36000	-66.81	20240619	8820	35.49	20240805	36000	-66.81	20240619	8820	35.49	20240805	1.14	N	458870	500	62 억	47686	N	N	4846	N	N
19	20241029	151429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12020	-520	5	-4.15	1919503230	161474	156.45	12350	12590	11500	16300	8780	12540	11887.38	0.38	-8989	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1509	-13.28	16.24	12	1.29	-905.00	740.00	36000	20240619	-66.61	8820	20240805	36.28	36000	-66.61	20240619	8820	36.28	20240805	36000	-66.61	20240619	8820	36.28	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
20	20241029	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11800	-740	5	-5.90	1650192380	138991	134.67	12350	12590	11500	16300	8780	12540	11872.66	0.38	-12851	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1481	-13.04	15.95	12	1.11	-905.00	740.00	36000	20240619	-67.22	8820	20240805	33.79	36000	-67.22	20240619	8820	33.79	20240805	36000	-67.22	20240619	8820	33.79	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
21	20241029	131417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11780	-760	5	-6.06	1574051910	132547	128.43	12350	12590	11500	16300	8780	12540	11875.42	0.38	-12872	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1479	-13.02	15.92	12	1.06	-905.00	740.00	36000	20240619	-67.28	8820	20240805	33.56	36000	-67.28	20240619	8820	33.56	20240805	36000	-67.28	20240619	8820	33.56	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
22	20241029	121417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11840	-700	5	-5.58	1467354810	123520	119.68	12350	12590	11500	16300	8780	12540	11879.49	0.38	-9182	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1486	-13.08	16.00	12	0.98	-905.00	740.00	36000	20240619	-67.11	8820	20240805	34.24	36000	-67.11	20240619	8820	34.24	20240805	36000	-67.11	20240619	8820	34.24	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
23	20241029	111442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11940	-600	5	-4.78	1375443310	115770	112.17	12350	12590	11500	16300	8780	12540	11880.83	0.38	-8718	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1499	-13.19	16.14	12	0.92	-905.00	740.00	36000	20240619	-66.83	8820	20240805	35.37	36000	-66.83	20240619	8820	35.37	20240805	36000	-66.83	20240619	8820	35.37	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
24	20241029	101415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11640	-900	5	-7.18	1153581070	97017	94.00	12350	12590	11500	16300	8780	12540	11890.50	0.38	-10920	13246	12892	12276	11922	11306	12585	11615	63	3760	500	7770	10	1	12551680	1461	-12.86	15.73	12	0.77	-905.00	740.00	36000	20240619	-67.67	8820	20240805	31.97	36000	-67.67	20240619	8820	31.97	20240805	36000	-67.67	20240619	8820	31.97	20240805	1.14	N	458870	500	62 억	47686	N	N	3897	N	N
25	20241028	161355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12540	340	2	2.79	1253216900	103051	124.16	12600	12630	11660	15860	8540	12200	12161.03	0.30	9616	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1574	-13.86	16.95	12	0.82	-905.00	740.00	36000	20240619	-65.17	8820	20240805	42.18	36000	-65.17	20240619	8820	42.18	20240805	36000	-65.17	20240619	8820	42.18	20240805	1.14	N	458870	500	62 억	38121	N	N	3897	N	N
26	20241028	151413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12530	330	2	2.70	1242132140	102167	123.09	12600	12630	11660	15860	8540	12200	12157.86	0.30	9523	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1573	-13.85	16.93	12	0.81	-905.00	740.00	36000	20240619	-65.19	8820	20240805	42.06	36000	-65.19	20240619	8820	42.06	20240805	36000	-65.19	20240619	8820	42.06	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
27	20241028	141415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12490	290	2	2.38	1024852410	84859	102.24	12600	12600	11660	15860	8540	12200	12077.12	0.30	8692	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1568	-13.80	16.88	12	0.68	-905.00	740.00	36000	20240619	-65.31	8820	20240805	41.61	36000	-65.31	20240619	8820	41.61	20240805	36000	-65.31	20240619	8820	41.61	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
28	20241028	131408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11870	-330	5	-2.70	622435210	52007	62.66	12600	12600	11660	15860	8540	12200	11968.30	0.30	12167	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1490	-13.12	16.04	12	0.41	-905.00	740.00	36000	20240619	-67.03	8820	20240805	34.58	36000	-67.03	20240619	8820	34.58	20240805	36000	-67.03	20240619	8820	34.58	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
29	20241028	121409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11760	-440	5	-3.61	562692970	46949	56.57	12600	12600	11660	15860	8540	12200	11985.20	0.30	12179	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1476	-12.99	15.89	12	0.37	-905.00	740.00	36000	20240619	-67.33	8820	20240805	33.33	36000	-67.33	20240619	8820	33.33	20240805	36000	-67.33	20240619	8820	33.33	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
30	20241028	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11890	-310	5	-2.54	423609360	35123	42.32	12600	12600	11820	15860	8540	12200	12060.74	0.30	8358	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1492	-13.14	16.07	12	0.28	-905.00	740.00	36000	20240619	-66.97	8820	20240805	34.81	36000	-66.97	20240619	8820	34.81	20240805	36000	-66.97	20240619	8820	34.81	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
31	20241028	101355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-200	5	-1.64	247608530	20359	24.53	12600	12600	12000	15860	8540	12200	12162.12	0.30	4214	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1506	-13.26	16.22	12	0.16	-905.00	740.00	36000	20240619	-66.67	8820	20240805	36.05	36000	-66.67	20240619	8820	36.05	20240805	36000	-66.67	20240619	8820	36.05	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
32	20241028	091405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12290	90	2	0.74	83913400	6825	8.22	12600	12600	12200	15860	8540	12200	12295.00	0.30	1538	13246	12722	12446	11922	11646	12585	11785	63	3660	500	7560	10	1	12551680	1543	-13.58	16.61	12	0.05	-905.00	740.00	36000	20240619	-65.86	8820	20240805	39.34	36000	-65.86	20240619	8820	39.34	20240805	36000	-65.86	20240619	8820	39.34	20240805	1.14	N	458870	500	62 억	38121	N	N	23	N	N
33	20241025	161406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12200	-610	5	-4.76	1021462400	82093	153.95	12620	12970	12170	16650	8970	12810	12442.78	0.27	3889	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1531	-13.48	16.49	12	0.65	-905.00	740.00	36000	20240619	-66.11	8820	20240805	38.32	36000	-66.11	20240619	8820	38.32	20240805	36000	-66.11	20240619	8820	38.32	20240805	1.11	N	458870	500	62 억	34222	N	N	23	N	N
34	20241025	151411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12200	-610	5	-4.76	963764760	77364	145.08	12620	12970	12170	16650	8970	12810	12457.54	0.27	3098	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1531	-13.48	16.49	12	0.62	-905.00	740.00	36000	20240619	-66.11	8820	20240805	38.32	36000	-66.11	20240619	8820	38.32	20240805	36000	-66.11	20240619	8820	38.32	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
35	20241025	141407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12350	-460	5	-3.59	758563170	60630	113.70	12620	12970	12290	16650	8970	12810	12511.35	0.27	-2707	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1550	-13.65	16.69	12	0.48	-905.00	740.00	36000	20240619	-65.69	8820	20240805	40.02	36000	-65.69	20240619	8820	40.02	20240805	36000	-65.69	20240619	8820	40.02	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
36	20241025	131408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12550	-260	5	-2.03	653122370	52129	97.76	12620	12970	12290	16650	8970	12810	12528.96	0.27	-3944	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1575	-13.87	16.96	12	0.42	-905.00	740.00	36000	20240619	-65.14	8820	20240805	42.29	36000	-65.14	20240619	8820	42.29	20240805	36000	-65.14	20240619	8820	42.29	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
37	20241025	121412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12440	-370	5	-2.89	564053180	45030	84.44	12620	12970	12290	16650	8970	12810	12526.16	0.27	-758	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1561	-13.75	16.81	12	0.36	-905.00	740.00	36000	20240619	-65.44	8820	20240805	41.04	36000	-65.44	20240619	8820	41.04	20240805	36000	-65.44	20240619	8820	41.04	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
38	20241025	111406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12310	-500	5	-3.90	494388640	39403	73.89	12620	12970	12300	16650	8970	12810	12546.98	0.27	-2891	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1545	-13.60	16.64	12	0.31	-905.00	740.00	36000	20240619	-65.81	8820	20240805	39.57	36000	-65.81	20240619	8820	39.57	20240805	36000	-65.81	20240619	8820	39.57	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
39	20241025	101406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12490	-320	5	-2.50	279900500	22199	41.63	12620	12970	12490	16650	8970	12810	12608.70	0.27	-1915	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1568	-13.80	16.88	12	0.18	-905.00	740.00	36000	20240619	-65.31	8820	20240805	41.61	36000	-65.31	20240619	8820	41.61	20240805	36000	-65.31	20240619	8820	41.61	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
40	20241025	091409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12680	-130	5	-1.01	49537880	3910	7.33	12620	12970	12620	16650	8970	12810	12669.53	0.27	1600	13170	12990	12820	12640	12470	12905	12555	63	3840	500	7940	10	1	12551680	1592	-14.01	17.14	12	0.03	-905.00	740.00	36000	20240619	-64.78	8820	20240805	43.76	36000	-64.78	20240619	8820	43.76	20240805	36000	-64.78	20240619	8820	43.76	20240805	1.11	N	458870	500	62 억	34222	N	N	186	N	N
41	20241024	161339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12810	-200	5	-1.54	675901890	52900	91.53	12820	13000	12650	16910	9110	13010	12776.96	0.21	7907	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1608	-14.15	17.31	12	0.42	-905.00	740.00	36000	20240619	-64.42	8820	20240805	45.24	36000	-64.42	20240619	8820	45.24	20240805	36000	-64.42	20240619	8820	45.24	20240805	1.21	N	458870	500	62 억	26533	N	N	186	N	N
42	20241024	151353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12820	-190	5	-1.46	622301450	48703	84.27	12820	13000	12650	16910	9110	13010	12777.47	0.21	8431	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1609	-14.17	17.32	12	0.39	-905.00	740.00	36000	20240619	-64.39	8820	20240805	45.35	36000	-64.39	20240619	8820	45.35	20240805	36000	-64.39	20240619	8820	45.35	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
43	20241024	141339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12790	-220	5	-1.69	424734640	33193	57.43	12820	13000	12650	16910	9110	13010	12795.90	0.21	3043	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1605	-14.13	17.28	12	0.26	-905.00	740.00	36000	20240619	-64.47	8820	20240805	45.01	36000	-64.47	20240619	8820	45.01	20240805	36000	-64.47	20240619	8820	45.01	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
44	20241024	131350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12840	-170	5	-1.31	342518260	26755	46.29	12820	13000	12650	16910	9110	13010	12802.02	0.21	697	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1612	-14.19	17.35	12	0.21	-905.00	740.00	36000	20240619	-64.33	8820	20240805	45.58	36000	-64.33	20240619	8820	45.58	20240805	36000	-64.33	20240619	8820	45.58	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
45	20241024	121342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12830	-180	5	-1.38	312124600	24381	42.19	12820	13000	12650	16910	9110	13010	12801.95	0.21	1176	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1610	-14.18	17.34	12	0.19	-905.00	740.00	36000	20240619	-64.36	8820	20240805	45.46	36000	-64.36	20240619	8820	45.46	20240805	36000	-64.36	20240619	8820	45.46	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
46	20241024	111344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12770	-240	5	-1.84	299002660	23358	40.42	12820	13000	12650	16910	9110	13010	12800.86	0.21	1075	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1603	-14.11	17.26	12	0.19	-905.00	740.00	36000	20240619	-64.53	8820	20240805	44.78	36000	-64.53	20240619	8820	44.78	20240805	36000	-64.53	20240619	8820	44.78	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
47	20241024	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12800	-210	5	-1.61	257763820	20136	34.84	12820	13000	12650	16910	9110	13010	12801.13	0.21	1165	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1607	-14.14	17.30	12	0.16	-905.00	740.00	36000	20240619	-64.44	8820	20240805	45.12	36000	-64.44	20240619	8820	45.12	20240805	36000	-64.44	20240619	8820	45.12	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
48	20241024	091450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12740	-270	5	-2.08	153338270	11974	20.72	12820	13000	12650	16910	9110	13010	12805.92	0.21	-934	13616	13312	13066	12762	12516	13190	12640	63	3900	500	8060	10	1	12551680	1599	-14.08	17.22	12	0.10	-905.00	740.00	36000	20240619	-64.61	8820	20240805	44.44	36000	-64.61	20240619	8820	44.44	20240805	36000	-64.61	20240619	8820	44.44	20240805	1.21	N	458870	500	62 억	26533	N	N	155	N	N
49	20241023	161347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13010	30	2	0.23	743261280	56761	32.05	13150	13370	12820	16870	9090	12980	13094.58	0.22	-1430	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1633	-14.38	17.58	12	0.45	-905.00	740.00	36000	20240619	-63.86	8820	20240805	47.51	36000	-63.86	20240619	8820	47.51	20240805	36000	-63.86	20240619	8820	47.51	20240805	1.19	N	458870	500	62 억	27960	N	N	155	N	N
50	20241023	151417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13090	110	2	0.85	712663100	54412	30.73	13150	13370	12820	16870	9090	12980	13097.54	0.22	-762	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1643	-14.46	17.69	12	0.43	-905.00	740.00	36000	20240619	-63.64	8820	20240805	48.41	36000	-63.64	20240619	8820	48.41	20240805	36000	-63.64	20240619	8820	48.41	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
51	20241023	141420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13080	100	2	0.77	660173330	50409	28.47	13150	13370	12820	16870	9090	12980	13096.34	0.22	-2387	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1642	-14.45	17.68	12	0.40	-905.00	740.00	36000	20240619	-63.67	8820	20240805	48.30	36000	-63.67	20240619	8820	48.30	20240805	36000	-63.67	20240619	8820	48.30	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
52	20241023	131359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13030	50	2	0.39	636142940	48564	27.43	13150	13370	12820	16870	9090	12980	13099.06	0.22	-2673	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1635	-14.40	17.61	12	0.39	-905.00	740.00	36000	20240619	-63.81	8820	20240805	47.73	36000	-63.81	20240619	8820	47.73	20240805	36000	-63.81	20240619	8820	47.73	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
53	20241023	121355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13080	100	2	0.77	557564460	42507	24.00	13150	13370	12820	16870	9090	12980	13117.00	0.22	-743	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1642	-14.45	17.68	12	0.34	-905.00	740.00	36000	20240619	-63.67	8820	20240805	48.30	36000	-63.67	20240619	8820	48.30	20240805	36000	-63.67	20240619	8820	48.30	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
54	20241023	111348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12960	-20	5	-0.15	494799310	37732	21.31	13150	13370	12820	16870	9090	12980	13113.52	0.22	-750	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1627	-14.32	17.51	12	0.30	-905.00	740.00	36000	20240619	-64.00	8820	20240805	46.94	36000	-64.00	20240619	8820	46.94	20240805	36000	-64.00	20240619	8820	46.94	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
55	20241023	101353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13070	90	2	0.69	394766380	30001	16.94	13150	13370	12980	16870	9090	12980	13158.44	0.22	2057	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1641	-14.44	17.66	12	0.24	-905.00	740.00	36000	20240619	-63.69	8820	20240805	48.19	36000	-63.69	20240619	8820	48.19	20240805	36000	-63.69	20240619	8820	48.19	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
56	20241023	091353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13180	200	2	1.54	104921800	8013	4.53	13150	13230	12980	16870	9090	12980	13093.95	0.22	1819	14306	13642	13296	12632	12286	13470	12460	63	3890	500	8040	10	1	12551680	1654	-14.56	17.81	12	0.06	-905.00	740.00	36000	20240619	-63.39	8820	20240805	49.43	36000	-63.39	20240619	8820	49.43	20240805	36000	-63.39	20240619	8820	49.43	20240805	1.19	N	458870	500	62 억	27960	N	N	1052	N	N
57	20241022	161336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12980	-960	5	-6.89	2341626430	176483	184.07	13810	13960	12950	18120	9760	13940	13268.35	0.29	-8827	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1629	-14.34	17.54	12	1.41	-905.00	740.00	36000	20240619	-63.94	8820	20240805	47.17	36000	-63.94	20240619	8820	47.17	20240805	36000	-63.94	20240619	8820	47.17	20240805	1.19	N	458870	500	62 억	36744	N	N	1048	N	N
58	20241022	151356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13010	-930	5	-6.67	2256022950	169899	177.21	13810	13960	12950	18120	9760	13940	13278.61	0.29	-8416	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1633	-14.38	17.58	12	1.35	-905.00	740.00	36000	20240619	-63.86	8820	20240805	47.51	36000	-63.86	20240619	8820	47.51	20240805	36000	-63.86	20240619	8820	47.51	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
59	20241022	141355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13270	-670	5	-4.81	1908264430	143374	149.54	13810	13960	12950	18120	9760	13940	13309.70	0.29	-3975	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1666	-14.66	17.93	12	1.14	-905.00	740.00	36000	20240619	-63.14	8820	20240805	50.45	36000	-63.14	20240619	8820	50.45	20240805	36000	-63.14	20240619	8820	50.45	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
60	20241022	131354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13070	-870	5	-6.24	1704859630	127946	133.45	13810	13960	12950	18120	9760	13940	13324.84	0.29	-3686	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1641	-14.44	17.66	12	1.02	-905.00	740.00	36000	20240619	-63.69	8820	20240805	48.19	36000	-63.69	20240619	8820	48.19	20240805	36000	-63.69	20240619	8820	48.19	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
61	20241022	121350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13020	-920	5	-6.60	1572105280	117784	122.85	13810	13960	12950	18120	9760	13940	13347.36	0.29	-4253	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1634	-14.39	17.59	12	0.94	-905.00	740.00	36000	20240619	-63.83	8820	20240805	47.62	36000	-63.83	20240619	8820	47.62	20240805	36000	-63.83	20240619	8820	47.62	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
62	20241022	111345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13030	-910	5	-6.53	1366761230	102094	106.49	13810	13960	12950	18120	9760	13940	13387.28	0.29	-2640	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1635	-14.40	17.61	12	0.81	-905.00	740.00	36000	20240619	-63.81	8820	20240805	47.73	36000	-63.81	20240619	8820	47.73	20240805	36000	-63.81	20240619	8820	47.73	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
63	20241022	101347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	-440	5	-3.16	563771960	41320	43.10	13810	13960	13460	18120	9760	13940	13644.05	0.29	-2085	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1694	-14.92	18.24	12	0.33	-905.00	740.00	36000	20240619	-62.50	8820	20240805	53.06	36000	-62.50	20240619	8820	53.06	20240805	36000	-62.50	20240619	8820	53.06	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
64	20241022	091347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13870	-70	5	-0.50	85203630	6143	6.41	13810	13960	13750	18120	9760	13940	13870.04	0.29	-2524	14486	14212	13856	13582	13226	14035	13405	63	4180	500	8640	10	1	12551680	1741	-15.33	18.74	12	0.05	-905.00	740.00	36000	20240619	-61.47	8820	20240805	57.26	36000	-61.47	20240619	8820	57.26	20240805	36000	-61.47	20240619	8820	57.26	20240805	1.19	N	458870	500	62 억	36744	N	N	1482	N	N
65	20241021	161331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13940	-130	5	-0.92	1320856330	95482	85.13	14000	14130	13500	18290	9850	14070	13833.56	0.35	-7281	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1750	-15.40	18.84	12	0.76	-905.00	740.00	36000	20240619	-61.28	8820	20240805	58.05	36000	-61.28	20240619	8820	58.05	20240805	36000	-61.28	20240619	8820	58.05	20240805	1.14	N	458870	500	62 억	43672	N	N	1482	N	N
66	20241021	151342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14030	-40	5	-0.28	1273194890	92065	82.08	14000	14130	13500	18290	9850	14070	13829.30	0.35	-6274	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1761	-15.50	18.96	12	0.73	-905.00	740.00	36000	20240619	-61.03	8820	20240805	59.07	36000	-61.03	20240619	8820	59.07	20240805	36000	-61.03	20240619	8820	59.07	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
67	20241021	141344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	0	3	0.00	1076786820	78072	69.61	14000	14130	13500	18290	9850	14070	13792.23	0.35	-2849	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1766	-15.55	19.01	12	0.62	-905.00	740.00	36000	20240619	-60.92	8820	20240805	59.52	36000	-60.92	20240619	8820	59.52	20240805	36000	-60.92	20240619	8820	59.52	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
68	20241021	131341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13890	-180	5	-1.28	861861230	62642	55.85	14000	14130	13500	18290	9850	14070	13758.52	0.35	-9780	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1743	-15.35	18.77	12	0.50	-905.00	740.00	36000	20240619	-61.42	8820	20240805	57.48	36000	-61.42	20240619	8820	57.48	20240805	36000	-61.42	20240619	8820	57.48	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
69	20241021	121339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13760	-310	5	-2.20	738165110	53667	47.85	14000	14130	13500	18290	9850	14070	13754.54	0.35	-9040	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1727	-15.20	18.59	12	0.43	-905.00	740.00	36000	20240619	-61.78	8820	20240805	56.01	36000	-61.78	20240619	8820	56.01	20240805	36000	-61.78	20240619	8820	56.01	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
70	20241021	111332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13780	-290	5	-2.06	434128980	31356	27.96	14000	14130	13660	18290	9850	14070	13845.16	0.35	-4042	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1730	-15.23	18.62	12	0.25	-905.00	740.00	36000	20240619	-61.72	8820	20240805	56.24	36000	-61.72	20240619	8820	56.24	20240805	36000	-61.72	20240619	8820	56.24	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
71	20241021	101338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	-250	5	-1.78	236604450	16997	15.15	14000	14130	13770	18290	9850	14070	13920.37	0.35	-1415	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1735	-15.27	18.68	12	0.14	-905.00	740.00	36000	20240619	-61.61	8820	20240805	56.69	36000	-61.61	20240619	8820	56.69	20240805	36000	-61.61	20240619	8820	56.69	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
72	20241021	091335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13950	-120	5	-0.85	84053890	6015	5.36	14000	14130	13830	18290	9850	14070	13974.05	0.35	1368	14576	14322	13936	13682	13296	14450	13810	63	4220	500	8720	10	1	12551680	1751	-15.41	18.85	12	0.05	-905.00	740.00	36000	20240619	-61.25	8820	20240805	58.16	36000	-61.25	20240619	8820	58.16	20240805	36000	-61.25	20240619	8820	58.16	20240805	1.14	N	458870	500	62 억	43672	N	N	1032	N	N
73	20241018	161332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	50	2	0.36	1542153750	111794	153.15	13870	14190	13550	18220	9820	14020	13794.59	0.20	18014	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1766	-15.55	19.01	12	0.89	-905.00	740.00	36000	20240619	-60.92	8820	20240805	59.52	36000	-60.92	20240619	8820	59.52	20240805	36000	-60.92	20240619	8820	59.52	20240805	1.17	N	458870	500	62 억	25642	N	N	1032	N	N
74	20241018	151409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14130	110	2	0.78	1500616390	108845	149.11	13870	14190	13550	18220	9820	14020	13786.73	0.20	18105	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1774	-15.61	19.09	12	0.87	-905.00	740.00	36000	20240619	-60.75	8820	20240805	60.20	36000	-60.75	20240619	8820	60.20	20240805	36000	-60.75	20240619	8820	60.20	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
75	20241018	141408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	20	2	0.14	1327730200	96528	132.23	13870	14190	13550	18220	9820	14020	13754.87	0.20	16973	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1762	-15.51	18.97	12	0.77	-905.00	740.00	36000	20240619	-61.00	8820	20240805	59.18	36000	-61.00	20240619	8820	59.18	20240805	36000	-61.00	20240619	8820	59.18	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
76	20241018	131351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13770	-250	5	-1.78	1038577870	75621	103.59	13870	14190	13550	18220	9820	14020	13733.99	0.20	4528	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1728	-15.22	18.61	12	0.60	-905.00	740.00	36000	20240619	-61.75	8820	20240805	56.12	36000	-61.75	20240619	8820	56.12	20240805	36000	-61.75	20240619	8820	56.12	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
77	20241018	121405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13710	-310	5	-2.21	956674930	69667	95.44	13870	14190	13550	18220	9820	14020	13732.11	0.20	500	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1721	-15.15	18.53	12	0.56	-905.00	740.00	36000	20240619	-61.92	8820	20240805	55.44	36000	-61.92	20240619	8820	55.44	20240805	36000	-61.92	20240619	8820	55.44	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
78	20241018	111358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13700	-320	5	-2.28	852171340	62038	84.99	13870	14190	13550	18220	9820	14020	13736.28	0.20	-2478	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1720	-15.14	18.51	12	0.49	-905.00	740.00	36000	20240619	-61.94	8820	20240805	55.33	36000	-61.94	20240619	8820	55.33	20240805	36000	-61.94	20240619	8820	55.33	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
79	20241018	101344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13580	-440	5	-3.14	644045690	46810	64.13	13870	14190	13580	18220	9820	14020	13758.72	0.20	-2741	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1705	-15.01	18.35	12	0.37	-905.00	740.00	36000	20240619	-62.28	8820	20240805	53.97	36000	-62.28	20240619	8820	53.97	20240805	36000	-62.28	20240619	8820	53.97	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
80	20241018	091342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14100	80	2	0.57	36859770	2627	3.60	13870	14190	13870	18220	9820	14020	14031.13	0.20	1248	14353	14186	14033	13866	13713	14110	13790	63	4200	500	8690	10	1	12551680	1770	-15.58	19.05	12	0.02	-905.00	740.00	36000	20240619	-60.83	8820	20240805	59.86	36000	-60.83	20240619	8820	59.86	20240805	36000	-60.83	20240619	8820	59.86	20240805	1.17	N	458870	500	62 억	25642	N	N	384	N	N
81	20241017	161337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	-180	5	-1.27	1017427010	72668	78.88	14190	14200	13880	18460	9940	14200	14001.03	0.15	5380	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1760	-15.49	18.95	12	0.58	-905.00	740.00	36000	20240619	-61.06	8820	20240805	58.96	36000	-61.06	20240619	8820	58.96	20240805	36000	-61.06	20240619	8820	58.96	20240805	1.18	N	458870	500	62 억	19375	N	N	384	N	N
82	20241017	151342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14050	-150	5	-1.06	940764310	67202	72.94	14190	14200	13880	18460	9940	14200	13999.05	0.15	5771	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1764	-15.52	18.99	12	0.54	-905.00	740.00	36000	20240619	-60.97	8820	20240805	59.30	36000	-60.97	20240619	8820	59.30	20240805	36000	-60.97	20240619	8820	59.30	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
83	20241017	141348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14110	-90	5	-0.63	833138610	59533	64.62	14190	14200	13880	18460	9940	14200	13994.57	0.15	3801	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1771	-15.59	19.07	12	0.47	-905.00	740.00	36000	20240619	-60.81	8820	20240805	59.98	36000	-60.81	20240619	8820	59.98	20240805	36000	-60.81	20240619	8820	59.98	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
84	20241017	131341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14140	-60	5	-0.42	712052880	50919	55.27	14190	14200	13880	18460	9940	14200	13984.03	0.15	860	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1775	-15.62	19.11	12	0.41	-905.00	740.00	36000	20240619	-60.72	8820	20240805	60.32	36000	-60.72	20240619	8820	60.32	20240805	36000	-60.72	20240619	8820	60.32	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
85	20241017	121347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	-160	5	-1.13	632585130	45262	49.13	14190	14200	13880	18460	9940	14200	13976.08	0.15	-2887	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1762	-15.51	18.97	12	0.36	-905.00	740.00	36000	20240619	-61.00	8820	20240805	59.18	36000	-61.00	20240619	8820	59.18	20240805	36000	-61.00	20240619	8820	59.18	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
86	20241017	111345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14100	-100	5	-0.70	608249080	43525	47.24	14190	14200	13880	18460	9940	14200	13974.71	0.15	-2801	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1770	-15.58	19.05	12	0.35	-905.00	740.00	36000	20240619	-60.83	8820	20240805	59.86	36000	-60.83	20240619	8820	59.86	20240805	36000	-60.83	20240619	8820	59.86	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
87	20241017	101341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14030	-170	5	-1.20	422349190	30217	32.80	14190	14200	13880	18460	9940	14200	13977.20	0.15	-2570	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1761	-15.50	18.96	12	0.24	-905.00	740.00	36000	20240619	-61.03	8820	20240805	59.07	36000	-61.03	20240619	8820	59.07	20240805	36000	-61.03	20240619	8820	59.07	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
88	20241017	091333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-200	5	-1.41	88935960	6335	6.88	14190	14200	14000	18460	9940	14200	14038.83	0.15	-1687	14786	14492	14186	13892	13586	14340	13740	63	4260	500	8800	10	1	12551680	1757	-15.47	18.92	12	0.05	-905.00	740.00	36000	20240619	-61.11	8820	20240805	58.73	36000	-61.11	20240619	8820	58.73	20240805	36000	-61.11	20240619	8820	58.73	20240805	1.18	N	458870	500	62 억	19375	N	N	748	N	N
89	20241016	161325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14200	-210	5	-1.46	1292896430	91514	30.29	14480	14480	13880	18730	10090	14410	14127.62	0.12	3286	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1782	-15.69	19.19	12	0.73	-905.00	740.00	36000	20240619	-60.56	8820	20240805	61.00	36000	-60.56	20240619	8820	61.00	20240805	36000	-60.56	20240619	8820	61.00	20240805	1.29	N	458870	500	62 억	14841	N	N	748	N	N
90	20241016	151333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-140	5	-0.97	1228684270	86997	28.79	14480	14480	13880	18730	10090	14410	14123.29	0.12	3609	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1791	-15.77	19.28	12	0.69	-905.00	740.00	36000	20240619	-60.36	8820	20240805	61.79	36000	-60.36	20240619	8820	61.79	20240805	36000	-60.36	20240619	8820	61.79	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
91	20241016	141336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	-320	5	-2.22	1051352650	74492	24.65	14480	14480	13880	18730	10090	14410	14113.63	0.12	-1599	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1769	-15.57	19.04	12	0.59	-905.00	740.00	36000	20240619	-60.86	8820	20240805	59.75	36000	-60.86	20240619	8820	59.75	20240805	36000	-60.86	20240619	8820	59.75	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
92	20241016	131329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14110	-300	5	-2.08	876925990	62121	20.56	14480	14480	13880	18730	10090	14410	14116.42	0.12	-5823	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1771	-15.59	19.07	12	0.49	-905.00	740.00	36000	20240619	-60.81	8820	20240805	59.98	36000	-60.81	20240619	8820	59.98	20240805	36000	-60.81	20240619	8820	59.98	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
93	20241016	121329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14140	-270	5	-1.87	852864100	60417	19.99	14480	14480	13880	18730	10090	14410	14116.29	0.12	-5761	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1775	-15.62	19.11	12	0.48	-905.00	740.00	36000	20240619	-60.72	8820	20240805	60.32	36000	-60.72	20240619	8820	60.32	20240805	36000	-60.72	20240619	8820	60.32	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
94	20241016	111327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	-340	5	-2.36	742264680	52595	17.41	14480	14480	13880	18730	10090	14410	14112.84	0.12	-3120	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1766	-15.55	19.01	12	0.42	-905.00	740.00	36000	20240619	-60.92	8820	20240805	59.52	36000	-60.92	20240619	8820	59.52	20240805	36000	-60.92	20240619	8820	59.52	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
95	20241016	101326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13930	-480	5	-3.33	635645730	44976	14.88	14480	14480	13880	18730	10090	14410	14133.00	0.12	-2023	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1748	-15.39	18.82	12	0.36	-905.00	740.00	36000	20240619	-61.31	8820	20240805	57.94	36000	-61.31	20240619	8820	57.94	20240805	36000	-61.31	20240619	8820	57.94	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
96	20241016	091331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14240	-170	5	-1.18	161221880	11260	3.73	14480	14480	14160	18730	10090	14410	14318.11	0.12	-3160	15750	15080	14690	14020	13630	14885	13825	63	4320	500	8930	10	1	12551680	1787	-15.73	19.24	12	0.09	-905.00	740.00	36000	20240619	-60.44	8820	20240805	61.45	36000	-60.44	20240619	8820	61.45	20240805	36000	-60.44	20240619	8820	61.45	20240805	1.29	N	458870	500	62 억	14841	N	N	1507	N	N
97	20241015	161320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14410	-510	5	-3.42	4445666860	300741	198.56	14920	15360	14300	19390	10450	14920	14782.87	0.40	-36255	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1809	-15.92	19.47	12	2.40	-905.00	740.00	36000	20240619	-59.97	8820	20240805	63.38	36000	-59.97	20240619	8820	63.38	20240805	36000	-59.97	20240619	8820	63.38	20240805	1.28	N	458870	500	62 억	50817	N	N	1507	N	N
98	20241015	151331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14430	-490	5	-3.28	4319875720	292033	192.81	14920	15360	14300	19390	10450	14920	14792.42	0.40	-36018	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1811	-15.94	19.50	12	2.33	-905.00	740.00	36000	20240619	-59.92	8820	20240805	63.61	36000	-59.92	20240619	8820	63.61	20240805	36000	-59.92	20240619	8820	63.61	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
99	20241015	141331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14530	-390	5	-2.61	3924047970	264522	174.65	14920	15360	14330	19390	10450	14920	14834.49	0.40	-32112	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1824	-16.06	19.64	12	2.11	-905.00	740.00	36000	20240619	-59.64	8820	20240805	64.74	36000	-59.64	20240619	8820	64.74	20240805	36000	-59.64	20240619	8820	64.74	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
100	20241015	131328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	-280	5	-1.88	3766104350	253654	167.47	14920	15360	14330	19390	10450	14920	14847.41	0.40	-28511	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1838	-16.18	19.78	12	2.02	-905.00	740.00	36000	20240619	-59.33	8820	20240805	65.99	36000	-59.33	20240619	8820	65.99	20240805	36000	-59.33	20240619	8820	65.99	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
101	20241015	121331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14540	-380	5	-2.55	3656598460	246142	162.51	14920	15360	14330	19390	10450	14920	14855.65	0.40	-28126	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1825	-16.07	19.65	12	1.96	-905.00	740.00	36000	20240619	-59.61	8820	20240805	64.85	36000	-59.61	20240619	8820	64.85	20240805	36000	-59.61	20240619	8820	64.85	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
102	20241015	111335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	-190	5	-1.27	3510316090	236128	155.90	14920	15360	14330	19390	10450	14920	14866.16	0.40	-26345	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1849	-16.28	19.91	12	1.88	-905.00	740.00	36000	20240619	-59.08	8820	20240805	67.01	36000	-59.08	20240619	8820	67.01	20240805	36000	-59.08	20240619	8820	67.01	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
103	20241015	101331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14390	-530	5	-3.55	3130026070	210000	138.65	14920	15360	14330	19390	10450	14920	14904.89	0.40	-26151	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1806	-15.90	19.45	12	1.67	-905.00	740.00	36000	20240619	-60.03	8820	20240805	63.15	36000	-60.03	20240619	8820	63.15	20240805	36000	-60.03	20240619	8820	63.15	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
104	20241015	091328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14700	-220	5	-1.47	239238200	16173	10.68	14920	14920	14700	19390	10450	14920	14792.44	0.40	-4227	15426	15172	14696	14442	13966	15300	14570	63	4470	500	9250	10	1	12551680	1845	-16.24	19.86	12	0.13	-905.00	740.00	36000	20240619	-59.17	8820	20240805	66.67	36000	-59.17	20240619	8820	66.67	20240805	36000	-59.17	20240619	8820	66.67	20240805	1.28	N	458870	500	62 억	50817	N	N	37	N	N
105	20241014	161252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14920	230	2	1.57	2200131350	151133	84.38	14690	14950	14220	19090	10290	14690	14555.41	0.27	17083	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1873	-16.49	20.16	12	1.20	-905.00	740.00	36000	20240619	-58.56	8820	20240805	69.16	36000	-58.56	20240619	8820	69.16	20240805	36000	-58.56	20240619	8820	69.16	20240805	1.10	N	458870	500	62 억	33689	N	N	37	N	N
106	20241014	151311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14900	210	2	1.43	2063443950	141972	79.27	14690	14930	14220	19090	10290	14690	14534.16	0.27	18112	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1870	-16.46	20.14	12	1.13	-905.00	740.00	36000	20240619	-58.61	8820	20240805	68.93	36000	-58.61	20240619	8820	68.93	20240805	36000	-58.61	20240619	8820	68.93	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
107	20241014	141309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	-50	5	-0.34	1668087350	115144	64.29	14690	14930	14220	19090	10290	14690	14486.97	0.27	8928	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1838	-16.18	19.78	12	0.92	-905.00	740.00	36000	20240619	-59.33	8820	20240805	65.99	36000	-59.33	20240619	8820	65.99	20240805	36000	-59.33	20240619	8820	65.99	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
108	20241014	131308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14480	-210	5	-1.43	1419560140	98128	54.79	14690	14930	14220	19090	10290	14690	14466.41	0.27	6764	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1817	-16.00	19.57	12	0.78	-905.00	740.00	36000	20240619	-59.78	8820	20240805	64.17	36000	-59.78	20240619	8820	64.17	20240805	36000	-59.78	20240619	8820	64.17	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
109	20241014	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-190	5	-1.29	1293216390	89381	49.90	14690	14930	14220	19090	10290	14690	14468.58	0.27	6885	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1820	-16.02	19.59	12	0.71	-905.00	740.00	36000	20240619	-59.72	8820	20240805	64.40	36000	-59.72	20240619	8820	64.40	20240805	36000	-59.72	20240619	8820	64.40	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
110	20241014	111259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14520	-170	5	-1.16	1084265510	74994	41.87	14690	14930	14220	19090	10290	14690	14458.03	0.27	3135	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1823	-16.04	19.62	12	0.60	-905.00	740.00	36000	20240619	-59.67	8820	20240805	64.63	36000	-59.67	20240619	8820	64.63	20240805	36000	-59.67	20240619	8820	64.63	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
111	20241014	101300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14360	-330	5	-2.25	699460520	48147	26.88	14690	14930	14300	19090	10290	14690	14527.60	0.27	-1607	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1802	-15.87	19.41	12	0.38	-905.00	740.00	36000	20240619	-60.11	8820	20240805	62.81	36000	-60.11	20240619	8820	62.81	20240805	36000	-60.11	20240619	8820	62.81	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
112	20241014	091302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-90	5	-0.61	247135280	16780	9.37	14690	14930	14510	19090	10290	14690	14727.97	0.27	-63	15670	15180	14910	14420	14150	15045	14285	63	4400	500	9100	10	1	12551680	1833	-16.13	19.73	12	0.13	-905.00	740.00	36000	20240619	-59.44	8820	20240805	65.53	36000	-59.44	20240619	8820	65.53	20240805	36000	-59.44	20240619	8820	65.53	20240805	1.10	N	458870	500	62 억	33689	N	N	2178	N	N
113	20241011	161237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14690	-230	5	-1.54	2674143350	177239	52.03	15100	15400	14640	19390	10450	14920	15088.34	0.45	-22419	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1844	-16.23	19.85	12	1.41	-905.00	740.00	36000	20240619	-59.19	8820	20240805	66.55	36000	-59.19	20240619	8820	66.55	20240805	36000	-59.19	20240619	8820	66.55	20240805	1.09	N	458870	500	62 억	56161	N	N	2178	N	N
114	20241011	151255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14680	-240	5	-1.61	2627187010	174041	51.09	15100	15400	14670	19390	10450	14920	15095.22	0.45	-21618	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1843	-16.22	19.84	12	1.39	-905.00	740.00	36000	20240619	-59.22	8820	20240805	66.44	36000	-59.22	20240619	8820	66.44	20240805	36000	-59.22	20240619	8820	66.44	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
115	20241011	141300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	10	2	0.07	2369075490	156554	45.95	15100	15400	14830	19390	10450	14920	15132.64	0.45	-15691	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1874	-16.50	20.18	12	1.25	-905.00	740.00	36000	20240619	-58.53	8820	20240805	69.27	36000	-58.53	20240619	8820	69.27	20240805	36000	-58.53	20240619	8820	69.27	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
116	20241011	131301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	120	2	0.80	1983829460	130880	38.42	15100	15400	14830	19390	10450	14920	15157.62	0.45	-7867	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1888	-16.62	20.32	12	1.04	-905.00	740.00	36000	20240619	-58.22	8820	20240805	70.52	36000	-58.22	20240619	8820	70.52	20240805	36000	-58.22	20240619	8820	70.52	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
117	20241011	121252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15020	100	2	0.67	1871048510	123371	36.21	15100	15400	14830	19390	10450	14920	15166.03	0.45	-6141	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1885	-16.60	20.30	12	0.98	-905.00	740.00	36000	20240619	-58.28	8820	20240805	70.29	36000	-58.28	20240619	8820	70.29	20240805	36000	-58.28	20240619	8820	70.29	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
118	20241011	111253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15000	80	2	0.54	1734973580	114313	33.55	15100	15400	14830	19390	10450	14920	15177.40	0.45	-3657	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1883	-16.57	20.27	12	0.91	-905.00	740.00	36000	20240619	-58.33	8820	20240805	70.07	36000	-58.33	20240619	8820	70.07	20240805	36000	-58.33	20240619	8820	70.07	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
119	20241011	101302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15070	150	2	1.01	1459588520	95959	28.17	15100	15400	14830	19390	10450	14920	15210.54	0.45	4575	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1892	-16.65	20.36	12	0.76	-905.00	740.00	36000	20240619	-58.14	8820	20240805	70.86	36000	-58.14	20240619	8820	70.86	20240805	36000	-58.14	20240619	8820	70.86	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
120	20241011	091258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14940	20	2	0.13	204670820	13634	4.00	15100	15150	14830	19390	10450	14920	15011.80	0.45	-7194	15893	15406	15073	14586	14253	15330	14510	63	4470	500	9250	10	1	12551680	1875	-16.51	20.19	12	0.11	-905.00	740.00	36000	20240619	-58.50	8820	20240805	69.39	36000	-58.50	20240619	8820	69.39	20240805	36000	-58.50	20240619	8820	69.39	20240805	1.09	N	458870	500	62 억	56161	N	N	2171	N	N
121	20241010	161326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14920	120	2	0.81	5147257080	338521	89.69	14920	15560	14740	19240	10360	14800	15205.25	0.57	-16407	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1873	-16.49	20.16	12	2.70	-905.00	740.00	36000	20240619	-58.56	8820	20240805	69.16	36000	-58.56	20240619	8820	69.16	20240805	36000	-58.56	20240619	8820	69.16	20240805	1.09	N	458870	500	62 억	71120	N	N	2171	N	N
122	20241010	151347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	70	2	0.47	5077324850	333829	88.45	14920	15560	14740	19240	10360	14800	15209.45	0.57	-17067	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1866	-16.43	20.09	12	2.66	-905.00	740.00	36000	20240619	-58.69	8820	20240805	68.59	36000	-58.69	20240619	8820	68.59	20240805	36000	-58.69	20240619	8820	68.59	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
123	20241010	141340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14950	150	2	1.01	4701443610	308541	81.75	14920	15560	14740	19240	10360	14800	15237.76	0.57	-13483	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1876	-16.52	20.20	12	2.46	-905.00	740.00	36000	20240619	-58.47	8820	20240805	69.50	36000	-58.47	20240619	8820	69.50	20240805	36000	-58.47	20240619	8820	69.50	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
124	20241010	131336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15070	270	2	1.82	4135252880	270578	71.69	14920	15560	14920	19240	10360	14800	15283.16	0.57	-4021	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1892	-16.65	20.36	12	2.16	-905.00	740.00	36000	20240619	-58.14	8820	20240805	70.86	36000	-58.14	20240619	8820	70.86	20240805	36000	-58.14	20240619	8820	70.86	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
125	20241010	121336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15290	490	2	3.31	3812301400	249253	66.04	14920	15560	14920	19240	10360	14800	15295.05	0.57	4053	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1919	-16.90	20.66	12	1.99	-905.00	740.00	36000	20240619	-57.53	8820	20240805	73.36	36000	-57.53	20240619	8820	73.36	20240805	36000	-57.53	20240619	8820	73.36	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
126	20241010	111335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15320	520	2	3.51	3437204490	224754	59.55	14920	15560	14920	19240	10360	14800	15293.34	0.57	9892	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1923	-16.93	20.70	12	1.79	-905.00	740.00	36000	20240619	-57.44	8820	20240805	73.70	36000	-57.44	20240619	8820	73.70	20240805	36000	-57.44	20240619	8820	73.70	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
127	20241010	101332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15210	410	2	2.77	2877581900	188092	49.83	14920	15560	14920	19240	10360	14800	15298.99	0.57	13322	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1909	-16.81	20.55	12	1.50	-905.00	740.00	36000	20240619	-57.75	8820	20240805	72.45	36000	-57.75	20240619	8820	72.45	20240805	36000	-57.75	20240619	8820	72.45	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
128	20241010	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15070	270	2	1.82	643969570	42510	11.26	14920	15300	14920	19240	10360	14800	15149.25	0.57	-6159	15806	15302	14546	14042	13286	15555	14295	63	4440	500	9170	10	1	12551680	1892	-16.65	20.36	12	0.34	-905.00	740.00	36000	20240619	-58.14	8820	20240805	70.86	36000	-58.14	20240619	8820	70.86	20240805	36000	-58.14	20240619	8820	70.86	20240805	1.09	N	458870	500	62 억	71120	N	N	1050	N	N
129	20241008	161322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14800	820	2	5.87	5516045310	376090	431.20	13980	15050	13790	18170	9790	13980	14666.79	0.37	28655	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1858	-16.35	20.00	12	3.00	-905.00	740.00	36000	20240619	-58.89	8820	20240805	67.80	36000	-58.89	20240619	8820	67.80	20240805	36000	-58.89	20240619	8820	67.80	20240805	1.17	N	458870	500	62 억	46024	N	N	1049	N	N
130	20241008	151334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14810	830	2	5.94	5355829090	365276	418.80	13980	15050	13790	18170	9790	13980	14662.42	0.37	24525	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1859	-16.36	20.01	12	2.91	-905.00	740.00	36000	20240619	-58.86	8820	20240805	67.91	36000	-58.86	20240619	8820	67.91	20240805	36000	-58.86	20240619	8820	67.91	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
131	20241008	141329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14800	820	2	5.87	4347609420	297695	341.32	13980	14970	13790	18170	9790	13980	14604.24	0.37	14611	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1858	-16.35	20.00	12	2.37	-905.00	740.00	36000	20240619	-58.89	8820	20240805	67.80	36000	-58.89	20240619	8820	67.80	20240805	36000	-58.89	20240619	8820	67.80	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
132	20241008	131327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	910	2	6.51	3332817900	229354	262.96	13980	14920	13790	18170	9790	13980	14531.33	0.37	14065	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1869	-16.45	20.12	12	1.83	-905.00	740.00	36000	20240619	-58.64	8820	20240805	68.82	36000	-58.64	20240619	8820	68.82	20240805	36000	-58.64	20240619	8820	68.82	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
133	20241008	121328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14360	380	2	2.72	865341830	60579	69.46	13980	14440	13790	18170	9790	13980	14284.52	0.37	2305	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1802	-15.87	19.41	12	0.48	-905.00	740.00	36000	20240619	-60.11	8820	20240805	62.81	36000	-60.11	20240619	8820	62.81	20240805	36000	-60.11	20240619	8820	62.81	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
134	20241008	111327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14400	420	2	3.00	720851910	50475	57.87	13980	14440	13790	18170	9790	13980	14281.37	0.37	-1672	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1807	-15.91	19.46	12	0.40	-905.00	740.00	36000	20240619	-60.00	8820	20240805	63.27	36000	-60.00	20240619	8820	63.27	20240805	36000	-60.00	20240619	8820	63.27	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
135	20241008	101328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14400	420	2	3.00	401535900	28262	32.40	13980	14410	13790	18170	9790	13980	14207.63	0.37	427	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1807	-15.91	19.46	12	0.23	-905.00	740.00	36000	20240619	-60.00	8820	20240805	63.27	36000	-60.00	20240619	8820	63.27	20240805	36000	-60.00	20240619	8820	63.27	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
136	20241008	091332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14100	120	2	0.86	62693550	4486	5.14	13980	14140	13790	18170	9790	13980	13975.38	0.37	1014	14486	14232	13996	13742	13506	14360	13870	63	4190	500	8660	10	1	12551680	1770	-15.58	19.05	12	0.04	-905.00	740.00	36000	20240619	-60.83	8820	20240805	59.86	36000	-60.83	20240619	8820	59.86	20240805	36000	-60.83	20240619	8820	59.86	20240805	1.17	N	458870	500	62 억	46024	N	N	185	N	N
137	20241007	161348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	70	2	0.50	1201655910	85901	66.94	13910	14250	13760	18080	9740	13910	13988.85	0.50	-17346	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1755	-15.45	18.89	12	0.68	-905.00	740.00	36000	20240619	-61.17	8820	20240805	58.50	36000	-61.17	20240619	8820	58.50	20240805	36000	-61.17	20240619	8820	58.50	20240805	1.13	N	458870	500	62 억	63204	N	N	185	N	N
138	20241007	151257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	110	2	0.79	1182122750	84506	65.86	13910	14250	13760	18080	9740	13910	13988.63	0.50	-17283	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1760	-15.49	18.95	12	0.67	-905.00	740.00	36000	20240619	-61.06	8820	20240805	58.96	36000	-61.06	20240619	8820	58.96	20240805	36000	-61.06	20240619	8820	58.96	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
139	20241007	141315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	110	2	0.79	1139270190	81451	63.48	13910	14250	13760	18080	9740	13910	13987.18	0.50	-17088	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1760	-15.49	18.95	12	0.65	-905.00	740.00	36000	20240619	-61.06	8820	20240805	58.96	36000	-61.06	20240619	8820	58.96	20240805	36000	-61.06	20240619	8820	58.96	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
140	20241007	131241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14060	150	2	1.08	1054875940	75434	58.79	13910	14250	13760	18080	9740	13910	13984.09	0.50	-15767	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1765	-15.54	19.00	12	0.60	-905.00	740.00	36000	20240619	-60.94	8820	20240805	59.41	36000	-60.94	20240619	8820	59.41	20240805	36000	-60.94	20240619	8820	59.41	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
141	20241007	121308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14080	170	2	1.22	1010747310	72292	56.34	13910	14250	13760	18080	9740	13910	13981.45	0.50	-15262	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1767	-15.56	19.03	12	0.58	-905.00	740.00	36000	20240619	-60.89	8820	20240805	59.64	36000	-60.89	20240619	8820	59.64	20240805	36000	-60.89	20240619	8820	59.64	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
142	20241007	111228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13850	-60	5	-0.43	701530420	50375	39.26	13910	14160	13760	18080	9740	13910	13926.16	0.50	-15693	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1738	-15.30	18.72	12	0.40	-905.00	740.00	36000	20240619	-61.53	8820	20240805	57.03	36000	-61.53	20240619	8820	57.03	20240805	36000	-61.53	20240619	8820	57.03	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
143	20241007	101218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13920	10	2	0.07	509187790	36534	28.47	13910	14160	13760	18080	9740	13910	13937.37	0.50	-16065	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1747	-15.38	18.81	12	0.29	-905.00	740.00	36000	20240619	-61.33	8820	20240805	57.82	36000	-61.33	20240619	8820	57.82	20240805	36000	-61.33	20240619	8820	57.82	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
144	20241007	091303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13790	-120	5	-0.86	114196700	8243	6.42	13910	14040	13760	18080	9740	13910	13853.78	0.50	1160	14790	14350	13730	13290	12670	14570	13510	63	4170	500	8620	10	1	12551680	1731	-15.24	18.64	12	0.07	-905.00	740.00	36000	20240619	-61.69	8820	20240805	56.35	36000	-61.69	20240619	8820	56.35	20240805	36000	-61.69	20240619	8820	56.35	20240805	1.13	N	458870	500	62 억	63204	N	N	0	N	N
145	20241004	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13910	620	2	4.67	1746033670	126259	105.79	13130	14170	13110	17270	9310	13290	13829.30	0.32	23732	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1746	-15.37	18.80	12	1.01	-905.00	740.00	36000	20240619	-61.36	8820	20240805	57.71	36000	-61.36	20240619	8820	57.71	20240805	36000	-61.36	20240619	8820	57.71	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
146	20241004	151200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13900	610	2	4.59	1718340880	124268	104.12	13130	14170	13110	17270	9310	13290	13828.04	0.32	23501	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1745	-15.36	18.78	12	0.99	-905.00	740.00	36000	20240619	-61.39	8820	20240805	57.60	36000	-61.39	20240619	8820	57.60	20240805	36000	-61.39	20240619	8820	57.60	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
147	20241004	141145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13910	620	2	4.67	1573176460	113845	95.39	13130	14170	13110	17270	9310	13290	13818.95	0.32	23466	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1746	-15.37	18.80	12	0.91	-905.00	740.00	36000	20240619	-61.36	8820	20240805	57.71	36000	-61.36	20240619	8820	57.71	20240805	36000	-61.36	20240619	8820	57.71	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
148	20241004	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	750	2	5.64	1332750700	96625	80.96	13130	14170	13110	17270	9310	13290	13793.43	0.32	23471	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1762	-15.51	18.97	12	0.77	-905.00	740.00	36000	20240619	-61.00	8820	20240805	59.18	36000	-61.00	20240619	8820	59.18	20240805	36000	-61.00	20240619	8820	59.18	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
149	20241004	121153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14030	740	2	5.57	1195325400	86823	72.75	13130	14170	13110	17270	9310	13290	13767.82	0.32	22185	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1761	-15.50	18.96	12	0.69	-905.00	740.00	36000	20240619	-61.03	8820	20240805	59.07	36000	-61.03	20240619	8820	59.07	20240805	36000	-61.03	20240619	8820	59.07	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
150	20241004	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14050	760	2	5.72	1059305470	77168	64.66	13130	14110	13110	17270	9310	13290	13727.71	0.32	22033	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1764	-15.52	18.99	12	0.61	-905.00	740.00	36000	20240619	-60.97	8820	20240805	59.30	36000	-60.97	20240619	8820	59.30	20240805	36000	-60.97	20240619	8820	59.30	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
151	20241004	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13810	520	2	3.91	606859790	44706	37.46	13130	13840	13110	17270	9310	13290	13574.96	0.32	13335	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1733	-15.26	18.66	12	0.36	-905.00	740.00	36000	20240619	-61.64	8820	20240805	56.58	36000	-61.64	20240619	8820	56.58	20240805	36000	-61.64	20240619	8820	56.58	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
152	20241004	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13440	150	2	1.13	119667990	8973	7.52	13130	13480	13110	17270	9310	13290	13336.87	0.32	1163	13970	13630	13460	13120	12950	13545	13035	63	3980	500	8230	10	1	12551680	1687	-14.85	18.16	12	0.07	-905.00	740.00	36000	20240619	-62.67	8820	20240805	52.38	36000	-62.67	20240619	8820	52.38	20240805	36000	-62.67	20240619	8820	52.38	20240805	1.15	N	458870	500	62 억	39833	N	N	34	N	N
153	20241002	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13290	-80	5	-0.60	1535730740	114044	60.08	13500	13800	13290	17380	9360	13370	13466.54	0.56	-30524	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1668	-14.69	17.96	12	0.91	-905.00	740.00	36000	20240619	-63.08	8820	20240805	50.68	36000	-63.08	20240619	8820	50.68	20240805	36000	-63.08	20240619	8820	50.68	20240805	1.20	N	458870	500	62 억	70034	N	N	34	N	N
154	20241002	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	-40	5	-0.30	1427652010	105921	55.80	13500	13800	13290	17380	9360	13370	13478.70	0.56	-29006	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1673	-14.73	18.01	12	0.84	-905.00	740.00	36000	20240619	-62.97	8820	20240805	51.13	36000	-62.97	20240619	8820	51.13	20240805	36000	-62.97	20240619	8820	51.13	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
155	20241002	141157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13420	50	2	0.37	1310266870	97141	51.18	13500	13800	13290	17380	9360	13370	13488.58	0.56	-27630	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1684	-14.83	18.14	12	0.77	-905.00	740.00	36000	20240619	-62.72	8820	20240805	52.15	36000	-62.72	20240619	8820	52.15	20240805	36000	-62.72	20240619	8820	52.15	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
156	20241002	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	130	2	0.97	1202882290	89137	46.96	13500	13800	13290	17380	9360	13370	13495.08	0.56	-26126	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1694	-14.92	18.24	12	0.71	-905.00	740.00	36000	20240619	-62.50	8820	20240805	53.06	36000	-62.50	20240619	8820	53.06	20240805	36000	-62.50	20240619	8820	53.06	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
157	20241002	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13400	30	2	0.22	1159775670	85934	45.27	13500	13800	13290	17380	9360	13370	13496.46	0.56	-24254	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1682	-14.81	18.11	12	0.68	-905.00	740.00	36000	20240619	-62.78	8820	20240805	51.93	36000	-62.78	20240619	8820	51.93	20240805	36000	-62.78	20240619	8820	51.93	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
158	20241002	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13540	170	2	1.27	1022140130	75684	39.87	13500	13800	13290	17380	9360	13370	13505.78	0.56	-20733	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1699	-14.96	18.30	12	0.60	-905.00	740.00	36000	20240619	-62.39	8820	20240805	53.51	36000	-62.39	20240619	8820	53.51	20240805	36000	-62.39	20240619	8820	53.51	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
159	20241002	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13540	170	2	1.27	842202590	62306	32.83	13500	13800	13290	17380	9360	13370	13517.74	0.56	-16403	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1699	-14.96	18.30	12	0.50	-905.00	740.00	36000	20240619	-62.39	8820	20240805	53.51	36000	-62.39	20240619	8820	53.51	20240805	36000	-62.39	20240619	8820	53.51	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N
160	20241002	091127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13310	-60	5	-0.45	526131850	38808	20.45	13500	13800	13290	17380	9360	13370	13558.42	0.56	-12236	14436	13902	13616	13082	12796	13760	12940	63	4010	500	8280	10	1	12551680	1671	-14.71	17.99	12	0.31	-905.00	740.00	36000	20240619	-63.03	8820	20240805	50.91	36000	-63.03	20240619	8820	50.91	20240805	36000	-63.03	20240619	8820	50.91	20240805	1.20	N	458870	500	62 억	70034	N	N	41	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History