KissMeData/147760/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-135	5	-2.99	14052057280	2959316	99.83	4395	5070	4300	5860	3160	4510	4749.02	0.67	21358	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	473	-8.53	1.04	12	27.35	-513.00	4191.00	9300	20240219	-52.96	3065	20240906	42.74	9300	-52.96	20240219	3065	42.74	20240906	9300	-52.96	20240219	3065	42.74	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
3	20241031	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-130	5	-2.88	13886174735	2921422	98.55	4395	5070	4300	5860	3160	4510	4753.27	0.67	20585	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	474	-8.54	1.05	12	27.00	-513.00	4191.00	9300	20240219	-52.90	3065	20240906	42.90	9300	-52.90	20240219	3065	42.90	20240906	9300	-52.90	20240219	3065	42.90	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
4	20241031	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-75	5	-1.66	13337892175	2797132	94.36	4395	5070	4310	5860	3160	4510	4768.47	0.67	5432	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	480	-8.65	1.06	12	25.85	-513.00	4191.00	9300	20240219	-52.31	3065	20240906	44.70	9300	-52.31	20240219	3065	44.70	20240906	9300	-52.31	20240219	3065	44.70	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
5	20241031	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	30	2	0.67	12844793485	2687964	90.68	4395	5070	4310	5860	3160	4510	4778.69	0.67	3868	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	491	-8.85	1.08	12	24.84	-513.00	4191.00	9300	20240219	-51.18	3065	20240906	48.12	9300	-51.18	20240219	3065	48.12	20240906	9300	-51.18	20240219	3065	48.12	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
6	20241031	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	150	2	3.33	11900935000	2480872	83.69	4395	5070	4310	5860	3160	4510	4797.15	0.67	-27815	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	504	-9.08	1.11	12	22.93	-513.00	4191.00	9300	20240219	-49.89	3065	20240906	52.04	9300	-49.89	20240219	3065	52.04	20240906	9300	-49.89	20240219	3065	52.04	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
7	20241031	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4830	320	2	7.10	3654086190	801515	27.04	4395	4830	4310	5860	3160	4510	4559.01	0.67	6007	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	523	-9.42	1.15	12	7.41	-513.00	4191.00	9300	20240219	-48.06	3065	20240906	57.59	9300	-48.06	20240219	3065	57.59	20240906	9300	-48.06	20240219	3065	57.59	20240906	2.02	N	147760	500	54 억	72459	Y	N	N	N
8	20241031	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-10	5	-0.22	1977557925	438674	14.80	4395	4645	4310	5860	3160	4510	4508.03	0.67	-16366	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	487	-8.77	1.07	12	4.05	-513.00	4191.00	9300	20240219	-51.61	3065	20240906	46.82	9300	-51.61	20240219	3065	46.82	20240906	9300	-51.61	20240219	3065	46.82	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
9	20241031	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-110	5	-2.44	429271285	97906	3.30	4395	4490	4310	5860	3160	4510	4383.77	0.67	7474	5173	4841	4438	4106	3703	5007	4272	54	1350	500	2790	5	1	10819866	476	-8.58	1.05	12	0.90	-513.00	4191.00	9300	20240219	-52.69	3065	20240906	43.56	9300	-52.69	20240219	3065	43.56	20240906	9300	-52.69	20240219	3065	43.56	20240906	2.02	N	147760	500	54 억	72459	N	N	N	N
10	20241030	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	470	2	11.63	13151336215	2938607	53.56	4040	4770	4035	5250	2830	4040	4475.37	0.80	-16316	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	488	-8.79	1.08	12	27.16	-513.00	4191.00	9300	20240219	-51.51	3065	20240906	47.15	9300	-51.51	20240219	3065	47.15	20240906	9300	-51.51	20240219	3065	47.15	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
11	20241030	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	390	2	9.65	12510758195	2796012	50.96	4040	4770	4035	5250	2830	4040	4474.53	0.80	-9106	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	479	-8.64	1.06	12	25.84	-513.00	4191.00	9300	20240219	-52.37	3065	20240906	44.54	9300	-52.37	20240219	3065	44.54	20240906	9300	-52.37	20240219	3065	44.54	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
12	20241030	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	345	2	8.54	11872252950	2648750	48.27	4040	4770	4035	5250	2830	4040	4482.24	0.80	-11886	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	474	-8.55	1.05	12	24.48	-513.00	4191.00	9300	20240219	-52.85	3065	20240906	43.07	9300	-52.85	20240219	3065	43.07	20240906	9300	-52.85	20240219	3065	43.07	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
13	20241030	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	320	2	7.92	11352706100	2529684	46.10	4040	4770	4035	5250	2830	4040	4487.83	0.80	-20698	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	472	-8.50	1.04	12	23.38	-513.00	4191.00	9300	20240219	-53.12	3065	20240906	42.25	9300	-53.12	20240219	3065	42.25	20240906	9300	-53.12	20240219	3065	42.25	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
14	20241030	121009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	440	2	10.89	11012399855	2452924	44.70	4040	4770	4035	5250	2830	4040	4489.53	0.80	-21039	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	485	-8.73	1.07	12	22.67	-513.00	4191.00	9300	20240219	-51.83	3065	20240906	46.17	9300	-51.83	20240219	3065	46.17	20240906	9300	-51.83	20240219	3065	46.17	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
15	20241030	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	465	2	11.51	10115256510	2253570	41.07	4040	4770	4035	5250	2830	4040	4488.58	0.80	-35419	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	487	-8.78	1.07	12	20.83	-513.00	4191.00	9300	20240219	-51.56	3065	20240906	46.98	9300	-51.56	20240219	3065	46.98	20240906	9300	-51.56	20240219	3065	46.98	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
16	20241030	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	460	2	11.39	8300791885	1841001	33.55	4040	4770	4035	5250	2830	4040	4508.89	0.80	-53289	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	487	-8.77	1.07	12	17.02	-513.00	4191.00	9300	20240219	-51.61	3065	20240906	46.82	9300	-51.61	20240219	3065	46.82	20240906	9300	-51.61	20240219	3065	46.82	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
17	20241030	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	305	2	7.55	901897830	212311	3.87	4040	4380	4035	5250	2830	4040	4248.16	0.80	83	5206	4622	4306	3722	3406	4465	3565	54	1210	500	2500	5	1	10819866	470	-8.47	1.04	12	1.96	-513.00	4191.00	9300	20240219	-53.28	3065	20240906	41.76	9300	-53.28	20240219	3065	41.76	20240906	9300	-53.28	20240219	3065	41.76	20240906	2.17	N	147760	500	54 억	86650	N	N	N	N
18	20241029	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-160	5	-3.81	24901508785	5468115	166.91	4200	4890	3990	5460	2940	4200	4554.78	0.29	45274	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	437	-7.88	0.96	12	50.54	-513.00	4191.00	9300	20240219	-56.56	3065	20240906	31.81	9300	-56.56	20240219	3065	31.81	20240906	9300	-56.56	20240219	3065	31.81	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
19	20241029	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-125	5	-2.98	24605273675	5394929	164.68	4200	4890	3990	5460	2940	4200	4560.87	0.29	27581	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	441	-7.94	0.97	12	49.86	-513.00	4191.00	9300	20240219	-56.18	3065	20240906	32.95	9300	-56.18	20240219	3065	32.95	20240906	9300	-56.18	20240219	3065	32.95	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
20	20241029	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	20	2	0.48	23658364340	5164942	157.66	4200	4890	3995	5460	2940	4200	4580.62	0.29	12892	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	457	-8.23	1.01	12	47.74	-513.00	4191.00	9300	20240219	-54.62	3065	20240906	37.68	9300	-54.62	20240219	3065	37.68	20240906	9300	-54.62	20240219	3065	37.68	20240906	2.15	N	147760	500	54 억	30979	Y	N	N	N
21	20241029	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	325	2	7.74	22092843505	4806978	146.73	4200	4890	3995	5460	2940	4200	4596.06	0.29	10133	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	490	-8.82	1.08	12	44.43	-513.00	4191.00	9300	20240219	-51.34	3065	20240906	47.63	9300	-51.34	20240219	3065	47.63	20240906	9300	-51.34	20240219	3065	47.63	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
22	20241029	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	575	2	13.69	19668091855	4285013	130.80	4200	4890	3995	5460	2940	4200	4590.04	0.29	17611	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	517	-9.31	1.14	12	39.60	-513.00	4191.00	9300	20240219	-48.66	3065	20240906	55.79	9300	-48.66	20240219	3065	55.79	20240906	9300	-48.66	20240219	3065	55.79	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
23	20241029	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	350	2	8.33	12890517830	2838575	86.65	4200	4890	3995	5460	2940	4200	4541.29	0.29	19716	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	492	-8.87	1.09	12	26.23	-513.00	4191.00	9300	20240219	-51.08	3065	20240906	48.45	9300	-51.08	20240219	3065	48.45	20240906	9300	-51.08	20240219	3065	48.45	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
24	20241029	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	15	2	0.36	2336721525	562061	17.16	4200	4330	3995	5460	2940	4200	4157.36	0.29	37666	5046	4622	3996	3572	2946	4835	3785	54	1260	500	2600	5	1	10819866	456	-8.22	1.01	12	5.19	-513.00	4191.00	9300	20240219	-54.68	3065	20240906	37.52	9300	-54.68	20240219	3065	37.52	20240906	9300	-54.68	20240219	3065	37.52	20240906	2.15	N	147760	500	54 억	30979	N	N	N	N
25	20241028	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	800	2	23.53	13216975085	3229756	5563.37	3370	4420	3370	4420	2380	3400	4091.98	0.85	-60331	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	454	-8.19	1.00	12	29.85	-513.00	4191.00	9300	20240219	-54.84	3065	20240906	37.03	9300	-54.84	20240219	3065	37.03	20240906	9300	-54.84	20240219	3065	37.03	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
26	20241028	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	920	2	27.06	10748178255	2653148	4570.14	3370	4370	3370	4420	2380	3400	4051.10	0.85	-50659	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	467	-8.42	1.03	12	24.52	-513.00	4191.00	9300	20240219	-53.55	3065	20240906	40.95	9300	-53.55	20240219	3065	40.95	20240906	9300	-53.55	20240219	3065	40.95	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
27	20241028	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	545	2	16.03	5181701280	1295476	2231.50	3370	4250	3370	4420	2380	3400	3999.84	0.85	-53922	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	427	-7.69	0.94	12	11.97	-513.00	4191.00	9300	20240219	-57.58	3065	20240906	28.71	9300	-57.58	20240219	3065	28.71	20240906	9300	-57.58	20240219	3065	28.71	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
28	20241028	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3665	265	2	7.79	342899805	95984	165.34	3370	3700	3370	4420	2380	3400	3572.47	0.85	18774	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	397	-7.14	0.87	12	0.89	-513.00	4191.00	9300	20240219	-60.59	3065	20240906	19.58	9300	-60.59	20240219	3065	19.58	20240906	9300	-60.59	20240219	3065	19.58	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
29	20241028	120920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	215	2	6.32	273528595	77096	132.80	3370	3650	3370	4420	2380	3400	3547.90	0.85	17872	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	391	-7.05	0.86	12	0.71	-513.00	4191.00	9300	20240219	-61.13	3065	20240906	17.94	9300	-61.13	20240219	3065	17.94	20240906	9300	-61.13	20240219	3065	17.94	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
30	20241028	110800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	225	2	6.62	232898910	65840	113.41	3370	3635	3370	4420	2380	3400	3537.35	0.85	13854	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	392	-7.07	0.86	12	0.61	-513.00	4191.00	9300	20240219	-61.02	3065	20240906	18.27	9300	-61.02	20240219	3065	18.27	20240906	9300	-61.02	20240219	3065	18.27	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
31	20241028	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	25	2	0.74	28808660	8396	14.46	3370	3465	3370	4420	2380	3400	3431.24	0.85	526	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	371	-6.68	0.82	12	0.08	-513.00	4191.00	9300	20240219	-63.17	3065	20240906	11.75	9300	-63.17	20240219	3065	11.75	20240906	9300	-63.17	20240219	3065	11.75	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
32	20241028	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	10	2	0.29	3390885	998	1.72	3370	3425	3370	4420	2380	3400	3397.68	0.85	63	3656	3527	3441	3312	3226	3507	3292	54	1020	500	2100	5	1	10819866	369	-6.65	0.81	12	0.01	-513.00	4191.00	9300	20240219	-63.33	3065	20240906	11.26	9300	-63.33	20240219	3065	11.26	20240906	9300	-63.33	20240219	3065	11.26	20240906	2.12	N	147760	500	54 억	91431	N	N	N	N
33	20241025	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	35	2	1.04	197840045	57894	78.51	3400	3570	3355	4370	2360	3365	3417.28	0.84	997	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	368	-6.63	0.81	12	0.54	-513.00	4191.00	9300	20240219	-63.44	3065	20240906	10.93	9300	-63.44	20240219	3065	10.93	20240906	9300	-63.44	20240219	3065	10.93	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
34	20241025	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	30	2	0.89	190648110	55778	75.64	3400	3570	3355	4370	2360	3365	3417.98	0.84	2045	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	367	-6.62	0.81	12	0.52	-513.00	4191.00	9300	20240219	-63.49	3065	20240906	10.77	9300	-63.49	20240219	3065	10.77	20240906	9300	-63.49	20240219	3065	10.77	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
35	20241025	140917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	10	2	0.30	168288690	49152	66.66	3400	3570	3355	4370	2360	3365	3423.84	0.84	1048	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	365	-6.58	0.81	12	0.45	-513.00	4191.00	9300	20240219	-63.71	3065	20240906	10.11	9300	-63.71	20240219	3065	10.11	20240906	9300	-63.71	20240219	3065	10.11	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
36	20241025	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	45	2	1.34	151078625	44060	59.75	3400	3570	3355	4370	2360	3365	3428.93	0.84	1264	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	369	-6.65	0.81	12	0.41	-513.00	4191.00	9300	20240219	-63.33	3065	20240906	11.26	9300	-63.33	20240219	3065	11.26	20240906	9300	-63.33	20240219	3065	11.26	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
37	20241025	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3440	75	2	2.23	148945300	43435	58.90	3400	3570	3355	4370	2360	3365	3429.15	0.84	1247	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	372	-6.71	0.82	12	0.40	-513.00	4191.00	9300	20240219	-63.01	3065	20240906	12.23	9300	-63.01	20240219	3065	12.23	20240906	9300	-63.01	20240219	3065	12.23	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
38	20241025	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-5	5	-0.15	111782395	32440	43.99	3400	3570	3360	4370	2360	3365	3445.82	0.84	-1035	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	364	-6.55	0.80	12	0.30	-513.00	4191.00	9300	20240219	-63.87	3065	20240906	9.62	9300	-63.87	20240219	3065	9.62	20240906	9300	-63.87	20240219	3065	9.62	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
39	20241025	100917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	25	2	0.74	64761415	18548	25.15	3400	3570	3370	4370	2360	3365	3491.56	0.84	-3227	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	367	-6.61	0.81	12	0.17	-513.00	4191.00	9300	20240219	-63.55	3065	20240906	10.60	9300	-63.55	20240219	3065	10.60	20240906	9300	-63.55	20240219	3065	10.60	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
40	20241025	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	125	2	3.71	21110090	6070	8.23	3400	3525	3390	4370	2360	3365	3477.77	0.84	-135	3681	3522	3441	3282	3201	3482	3242	54	1005	500	2080	5	1	10819866	378	-6.80	0.83	12	0.06	-513.00	4191.00	9300	20240219	-62.47	3065	20240906	13.87	9300	-62.47	20240219	3065	13.87	20240906	9300	-62.47	20240219	3065	13.87	20240906	2.13	N	147760	500	54 억	90417	N	N	N	N
41	20241024	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	-135	5	-3.86	253159300	73618	75.78	3465	3600	3360	4550	2450	3500	3439.10	0.87	-3606	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	364	-6.56	0.80	12	0.68	-513.00	4191.00	9300	20240219	-63.82	3065	20240906	9.79	9300	-63.82	20240219	3065	9.79	20240906	9300	-63.82	20240219	3065	9.79	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
42	20241024	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-100	5	-2.86	246835460	71742	73.85	3465	3600	3360	4550	2450	3500	3440.60	0.87	-3466	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	368	-6.63	0.81	12	0.66	-513.00	4191.00	9300	20240219	-63.44	3065	20240906	10.93	9300	-63.44	20240219	3065	10.93	20240906	9300	-63.44	20240219	3065	10.93	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
43	20241024	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	-65	5	-1.86	199090180	57632	59.33	3465	3600	3385	4550	2450	3500	3454.51	0.87	-7401	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	372	-6.70	0.82	12	0.53	-513.00	4191.00	9300	20240219	-63.06	3065	20240906	12.07	9300	-63.06	20240219	3065	12.07	20240906	9300	-63.06	20240219	3065	12.07	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
44	20241024	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	-55	5	-1.57	166984045	48274	49.69	3465	3600	3385	4550	2450	3500	3459.09	0.87	-11971	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	373	-6.72	0.82	12	0.45	-513.00	4191.00	9300	20240219	-62.96	3065	20240906	12.40	9300	-62.96	20240219	3065	12.40	20240906	9300	-62.96	20240219	3065	12.40	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
45	20241024	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	-20	5	-0.57	154165875	44547	45.86	3465	3600	3385	4550	2450	3500	3460.75	0.87	-11080	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	377	-6.78	0.83	12	0.41	-513.00	4191.00	9300	20240219	-62.58	3065	20240906	13.54	9300	-62.58	20240219	3065	13.54	20240906	9300	-62.58	20240219	3065	13.54	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
46	20241024	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	-25	5	-0.71	98567635	28771	29.62	3465	3495	3385	4550	2450	3500	3425.93	0.87	-5592	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	376	-6.77	0.83	12	0.27	-513.00	4191.00	9300	20240219	-62.63	3065	20240906	13.38	9300	-62.63	20240219	3065	13.38	20240906	9300	-62.63	20240219	3065	13.38	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
47	20241024	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3430	-70	5	-2.00	77969395	22789	23.46	3465	3495	3385	4550	2450	3500	3421.36	0.87	-3665	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	371	-6.69	0.82	12	0.21	-513.00	4191.00	9300	20240219	-63.12	3065	20240906	11.91	9300	-63.12	20240219	3065	11.91	20240906	9300	-63.12	20240219	3065	11.91	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
48	20241024	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	-80	5	-2.29	30212325	8835	9.09	3465	3465	3400	4550	2450	3500	3419.61	0.87	2890	3750	3625	3475	3350	3200	3687	3412	54	1050	500	2170	5	1	10819866	370	-6.67	0.82	12	0.08	-513.00	4191.00	9300	20240219	-63.23	3065	20240906	11.58	9300	-63.23	20240219	3065	11.58	20240906	9300	-63.23	20240219	3065	11.58	20240906	2.13	N	147760	500	54 억	93968	N	N	N	N
49	20241023	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	125	2	3.70	337979085	96814	184.69	3410	3600	3325	4385	2365	3375	3491.01	0.79	8768	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	379	-6.82	0.84	12	0.89	-513.00	4191.00	9300	20240219	-62.37	3065	20240906	14.19	9300	-62.37	20240219	3065	14.19	20240906	9300	-62.37	20240219	3065	14.19	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
50	20241023	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	110	2	3.26	321302885	92016	175.53	3410	3600	3325	4385	2365	3375	3491.82	0.79	6957	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	377	-6.79	0.83	12	0.85	-513.00	4191.00	9300	20240219	-62.53	3065	20240906	13.70	9300	-62.53	20240219	3065	13.70	20240906	9300	-62.53	20240219	3065	13.70	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
51	20241023	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	195	2	5.78	277699625	79655	151.95	3410	3600	3325	4385	2365	3375	3486.28	0.79	5639	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	386	-6.96	0.85	12	0.74	-513.00	4191.00	9300	20240219	-61.61	3065	20240906	16.48	9300	-61.61	20240219	3065	16.48	20240906	9300	-61.61	20240219	3065	16.48	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
52	20241023	130914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	105	2	3.11	167791460	48749	93.00	3410	3580	3325	4385	2365	3375	3441.95	0.79	4855	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	377	-6.78	0.83	12	0.45	-513.00	4191.00	9300	20240219	-62.58	3065	20240906	13.54	9300	-62.58	20240219	3065	13.54	20240906	9300	-62.58	20240219	3065	13.54	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
53	20241023	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	120	2	3.56	153452380	44619	85.12	3410	3580	3325	4385	2365	3375	3439.17	0.79	2566	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	378	-6.81	0.83	12	0.41	-513.00	4191.00	9300	20240219	-62.42	3065	20240906	14.03	9300	-62.42	20240219	3065	14.03	20240906	9300	-62.42	20240219	3065	14.03	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
54	20241023	110904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	15	2	0.44	57059955	16918	32.27	3410	3410	3325	4385	2365	3375	3372.74	0.79	5638	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	367	-6.61	0.81	12	0.16	-513.00	4191.00	9300	20240219	-63.55	3065	20240906	10.60	9300	-63.55	20240219	3065	10.60	20240906	9300	-63.55	20240219	3065	10.60	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
55	20241023	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	15	2	0.44	40406510	11985	22.86	3410	3410	3325	4385	2365	3375	3371.42	0.79	3080	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	367	-6.61	0.81	12	0.11	-513.00	4191.00	9300	20240219	-63.55	3065	20240906	10.60	9300	-63.55	20240219	3065	10.60	20240906	9300	-63.55	20240219	3065	10.60	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
56	20241023	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-15	5	-0.44	1738900	517	0.99	3410	3410	3325	4385	2365	3375	3363.44	0.79	113	3585	3480	3395	3290	3205	3437	3247	54	1010	500	2090	5	1	10819866	364	-6.55	0.80	12	0.00	-513.00	4191.00	9300	20240219	-63.87	3065	20240906	9.62	9300	-63.87	20240219	3065	9.62	20240906	9300	-63.87	20240219	3065	9.62	20240906	2.17	N	147760	500	54 억	85256	N	N	N	N
57	20241022	160857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	-120	5	-3.43	177381390	52420	131.24	3495	3500	3310	4540	2450	3495	3383.85	0.67	12939	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	365	-6.58	0.81	12	0.48	-513.00	4191.00	9300	20240219	-63.71	3065	20240906	10.11	9300	-63.71	20240219	3065	10.11	20240906	9300	-63.71	20240219	3065	10.11	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
58	20241022	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	-120	5	-3.43	167811210	49582	124.13	3495	3500	3310	4540	2450	3495	3384.52	0.67	12478	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	365	-6.58	0.81	12	0.46	-513.00	4191.00	9300	20240219	-63.71	3065	20240906	10.11	9300	-63.71	20240219	3065	10.11	20240906	9300	-63.71	20240219	3065	10.11	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
59	20241022	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-115	5	-3.29	127783745	37647	94.25	3495	3500	3355	4540	2450	3495	3394.26	0.67	10069	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	366	-6.59	0.81	12	0.35	-513.00	4191.00	9300	20240219	-63.66	3065	20240906	10.28	9300	-63.66	20240219	3065	10.28	20240906	9300	-63.66	20240219	3065	10.28	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
60	20241022	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3370	-125	5	-3.58	116166355	34216	85.66	3495	3500	3355	4540	2450	3495	3395.09	0.67	8352	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	365	-6.57	0.80	12	0.32	-513.00	4191.00	9300	20240219	-63.76	3065	20240906	9.95	9300	-63.76	20240219	3065	9.95	20240906	9300	-63.76	20240219	3065	9.95	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
61	20241022	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-105	5	-3.00	84433540	24810	62.11	3495	3500	3370	4540	2450	3495	3403.21	0.67	4834	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	367	-6.61	0.81	12	0.23	-513.00	4191.00	9300	20240219	-63.55	3065	20240906	10.60	9300	-63.55	20240219	3065	10.60	20240906	9300	-63.55	20240219	3065	10.60	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
62	20241022	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	-100	5	-2.86	61277350	17964	44.97	3495	3500	3370	4540	2450	3495	3411.12	0.67	519	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	367	-6.62	0.81	12	0.17	-513.00	4191.00	9300	20240219	-63.49	3065	20240906	10.77	9300	-63.49	20240219	3065	10.77	20240906	9300	-63.49	20240219	3065	10.77	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
63	20241022	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-80	5	-2.29	39778230	11616	29.08	3495	3500	3380	4540	2450	3495	3424.43	0.67	-1568	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	369	-6.66	0.81	12	0.11	-513.00	4191.00	9300	20240219	-63.28	3065	20240906	11.42	9300	-63.28	20240219	3065	11.42	20240906	9300	-63.28	20240219	3065	11.42	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
64	20241022	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-30	5	-0.86	8438555	2425	6.07	3495	3500	3455	4540	2450	3495	3479.82	0.67	-1942	3631	3562	3476	3407	3321	3597	3442	54	1045	500	2160	5	1	10819866	375	-6.75	0.83	12	0.02	-513.00	4191.00	9300	20240219	-62.74	3065	20240906	13.05	9300	-62.74	20240219	3065	13.05	20240906	9300	-62.74	20240219	3065	13.05	20240906	2.16	N	147760	500	54 억	72292	N	N	N	N
65	20241021	160855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	50	2	1.45	136690065	39338	55.58	3390	3545	3390	4475	2415	3445	3474.74	0.53	15303	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	378	-6.81	0.83	12	0.36	-513.00	4191.00	9300	20240219	-62.42	3065	20240906	14.03	9300	-62.42	20240219	3065	14.03	20240906	9300	-62.42	20240219	3065	14.03	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
66	20241021	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	75	2	2.18	132959420	38273	54.08	3390	3545	3390	4475	2415	3445	3473.97	0.53	14857	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	381	-6.86	0.84	12	0.35	-513.00	4191.00	9300	20240219	-62.15	3065	20240906	14.85	9300	-62.15	20240219	3065	14.85	20240906	9300	-62.15	20240219	3065	14.85	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
67	20241021	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	75	2	2.18	102193440	29506	41.69	3390	3545	3390	4475	2415	3445	3463.48	0.53	8062	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	381	-6.86	0.84	12	0.27	-513.00	4191.00	9300	20240219	-62.15	3065	20240906	14.85	9300	-62.15	20240219	3065	14.85	20240906	9300	-62.15	20240219	3065	14.85	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
68	20241021	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	70	2	2.03	93877185	27142	38.35	3390	3545	3390	4475	2415	3445	3458.74	0.53	6982	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	380	-6.85	0.84	12	0.25	-513.00	4191.00	9300	20240219	-62.20	3065	20240906	14.68	9300	-62.20	20240219	3065	14.68	20240906	9300	-62.20	20240219	3065	14.68	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
69	20241021	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	75	2	2.18	90380845	26145	36.94	3390	3545	3390	4475	2415	3445	3456.91	0.53	6721	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	381	-6.86	0.84	12	0.24	-513.00	4191.00	9300	20240219	-62.15	3065	20240906	14.85	9300	-62.15	20240219	3065	14.85	20240906	9300	-62.15	20240219	3065	14.85	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
70	20241021	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	60	2	1.74	79994520	23200	32.78	3390	3545	3390	4475	2415	3445	3448.04	0.53	6172	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	379	-6.83	0.84	12	0.21	-513.00	4191.00	9300	20240219	-62.31	3065	20240906	14.36	9300	-62.31	20240219	3065	14.36	20240906	9300	-62.31	20240219	3065	14.36	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
71	20241021	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	35	2	1.02	61482530	17940	25.35	3390	3505	3390	4475	2415	3445	3427.12	0.53	4415	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	377	-6.78	0.83	12	0.17	-513.00	4191.00	9300	20240219	-62.58	3065	20240906	13.54	9300	-62.58	20240219	3065	13.54	20240906	9300	-62.58	20240219	3065	13.54	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
72	20241021	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-45	5	-1.31	12954795	3816	5.39	3390	3425	3390	4475	2415	3445	3394.86	0.53	424	3731	3587	3516	3372	3301	3552	3337	54	1030	500	2130	5	1	10819866	368	-6.63	0.81	12	0.04	-513.00	4191.00	9300	20240219	-63.44	3065	20240906	10.93	9300	-63.44	20240219	3065	10.93	20240906	9300	-63.44	20240219	3065	10.93	20240906	2.17	N	147760	500	54 억	56971	N	N	N	N
73	20241018	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	-215	5	-5.87	247738765	70721	87.92	3660	3660	3445	4755	2565	3660	3502.79	0.55	-2459	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	373	-6.72	0.82	12	0.65	-513.00	4191.00	9300	20240219	-62.96	3065	20240906	12.40	9300	-62.96	20240219	3065	12.40	20240906	9300	-62.96	20240219	3065	12.40	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
74	20241018	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	-185	5	-5.05	239892735	68445	85.09	3660	3660	3445	4755	2565	3660	3504.64	0.55	-2264	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	376	-6.77	0.83	12	0.63	-513.00	4191.00	9300	20240219	-62.63	3065	20240906	13.38	9300	-62.63	20240219	3065	13.38	20240906	9300	-62.63	20240219	3065	13.38	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
75	20241018	140920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	-170	5	-4.64	230614115	65770	81.77	3660	3660	3445	4755	2565	3660	3506.11	0.55	-1654	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	378	-6.80	0.83	12	0.61	-513.00	4191.00	9300	20240219	-62.47	3065	20240906	13.87	9300	-62.47	20240219	3065	13.87	20240906	9300	-62.47	20240219	3065	13.87	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
76	20241018	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-205	5	-5.60	213752575	60892	75.70	3660	3660	3445	4755	2565	3660	3510.07	0.55	-2255	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	374	-6.73	0.82	12	0.56	-513.00	4191.00	9300	20240219	-62.85	3065	20240906	12.72	9300	-62.85	20240219	3065	12.72	20240906	9300	-62.85	20240219	3065	12.72	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
77	20241018	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	-200	5	-5.46	203392390	57894	71.98	3660	3660	3445	4755	2565	3660	3512.90	0.55	-2227	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	374	-6.74	0.83	12	0.54	-513.00	4191.00	9300	20240219	-62.80	3065	20240906	12.89	9300	-62.80	20240219	3065	12.89	20240906	9300	-62.80	20240219	3065	12.89	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
78	20241018	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	-180	5	-4.92	167563715	47552	59.12	3660	3660	3465	4755	2565	3660	3523.47	0.55	-3012	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	377	-6.78	0.83	12	0.44	-513.00	4191.00	9300	20240219	-62.58	3065	20240906	13.54	9300	-62.58	20240219	3065	13.54	20240906	9300	-62.58	20240219	3065	13.54	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
79	20241018	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-140	5	-3.83	77374560	21783	27.08	3660	3660	3520	4755	2565	3660	3551.49	0.55	-1209	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	381	-6.86	0.84	12	0.20	-513.00	4191.00	9300	20240219	-62.15	3065	20240906	14.85	9300	-62.15	20240219	3065	14.85	20240906	9300	-62.15	20240219	3065	14.85	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
80	20241018	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-60	5	-1.64	8702765	2410	3.00	3660	3660	3600	4755	2565	3660	3608.68	0.55	-1645	3846	3752	3651	3557	3456	3702	3507	54	1095	500	2260	5	1	10819866	390	-7.02	0.86	12	0.02	-513.00	4191.00	9300	20240219	-61.29	3065	20240906	17.46	9300	-61.29	20240219	3065	17.46	20240906	9300	-61.29	20240219	3065	17.46	20240906	2.09	N	147760	500	54 억	59411	N	N	N	N
81	20241017	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	-55	5	-1.48	288201555	79654	91.52	3720	3745	3550	4825	2605	3715	3618.16	0.51	3721	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	396	-7.13	0.87	12	0.74	-513.00	4191.00	9300	20240219	-60.65	3065	20240906	19.41	9300	-60.65	20240219	3065	19.41	20240906	9300	-60.65	20240219	3065	19.41	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
82	20241017	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	-85	5	-2.29	280886245	77644	89.21	3720	3745	3550	4825	2605	3715	3617.62	0.51	4550	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	393	-7.08	0.87	12	0.72	-513.00	4191.00	9300	20240219	-60.97	3065	20240906	18.43	9300	-60.97	20240219	3065	18.43	20240906	9300	-60.97	20240219	3065	18.43	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
83	20241017	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3560	-155	5	-4.17	232698465	64261	73.83	3720	3745	3550	4825	2605	3715	3621.15	0.51	-4028	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	385	-6.94	0.85	12	0.59	-513.00	4191.00	9300	20240219	-61.72	3065	20240906	16.15	9300	-61.72	20240219	3065	16.15	20240906	9300	-61.72	20240219	3065	16.15	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
84	20241017	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	-140	5	-3.77	196293925	54054	62.10	3720	3745	3575	4825	2605	3715	3631.44	0.51	-3795	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	387	-6.97	0.85	12	0.50	-513.00	4191.00	9300	20240219	-61.56	3065	20240906	16.64	9300	-61.56	20240219	3065	16.64	20240906	9300	-61.56	20240219	3065	16.64	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
85	20241017	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	-110	5	-2.96	176468835	48526	55.75	3720	3745	3580	4825	2605	3715	3636.58	0.51	-3231	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	390	-7.03	0.86	12	0.45	-513.00	4191.00	9300	20240219	-61.24	3065	20240906	17.62	9300	-61.24	20240219	3065	17.62	20240906	9300	-61.24	20240219	3065	17.62	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
86	20241017	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-100	5	-2.69	168539500	46327	53.23	3720	3745	3580	4825	2605	3715	3638.04	0.51	-3344	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	391	-7.05	0.86	12	0.43	-513.00	4191.00	9300	20240219	-61.13	3065	20240906	17.94	9300	-61.13	20240219	3065	17.94	20240906	9300	-61.13	20240219	3065	17.94	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
87	20241017	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	-105	5	-2.83	149260585	40967	47.07	3720	3745	3580	4825	2605	3715	3643.43	0.51	-3806	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	391	-7.04	0.86	12	0.38	-513.00	4191.00	9300	20240219	-61.18	3065	20240906	17.78	9300	-61.18	20240219	3065	17.78	20240906	9300	-61.18	20240219	3065	17.78	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
88	20241017	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	-35	5	-0.94	30637820	8253	9.48	3720	3745	3675	4825	2605	3715	3712.33	0.51	-5621	3991	3852	3781	3642	3571	3817	3607	54	1110	500	2300	5	1	10819866	398	-7.17	0.88	12	0.08	-513.00	4191.00	9300	20240219	-60.43	3065	20240906	20.07	9300	-60.43	20240219	3065	20.07	20240906	9300	-60.43	20240219	3065	20.07	20240906	2.19	N	147760	500	54 억	55690	N	N	N	N
89	20241016	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	-155	5	-4.01	325874745	86904	55.55	3805	3920	3710	5030	2710	3870	3749.99	0.73	-21841	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	402	-7.24	0.89	12	0.80	-513.00	4191.00	9300	20240219	-60.05	3065	20240906	21.21	9300	-60.05	20240219	3065	21.21	20240906	9300	-60.05	20240219	3065	21.21	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
90	20241016	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-140	5	-3.62	305007805	81288	51.96	3805	3920	3710	5030	2710	3870	3752.19	0.73	-21614	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	404	-7.27	0.89	12	0.75	-513.00	4191.00	9300	20240219	-59.89	3065	20240906	21.70	9300	-59.89	20240219	3065	21.70	20240906	9300	-59.89	20240219	3065	21.70	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
91	20241016	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-140	5	-3.62	252708565	67249	42.99	3805	3920	3710	5030	2710	3870	3757.80	0.73	-21487	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	404	-7.27	0.89	12	0.62	-513.00	4191.00	9300	20240219	-59.89	3065	20240906	21.70	9300	-59.89	20240219	3065	21.70	20240906	9300	-59.89	20240219	3065	21.70	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
92	20241016	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-100	5	-2.58	169625935	45139	28.85	3805	3920	3710	5030	2710	3870	3757.86	0.73	-10522	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	408	-7.35	0.90	12	0.42	-513.00	4191.00	9300	20240219	-59.46	3065	20240906	23.00	9300	-59.46	20240219	3065	23.00	20240906	9300	-59.46	20240219	3065	23.00	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
93	20241016	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	-115	5	-2.97	164825255	43864	28.04	3805	3920	3710	5030	2710	3870	3757.64	0.73	-10574	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	406	-7.32	0.90	12	0.41	-513.00	4191.00	9300	20240219	-59.62	3065	20240906	22.51	9300	-59.62	20240219	3065	22.51	20240906	9300	-59.62	20240219	3065	22.51	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
94	20241016	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-140	5	-3.62	153373035	40815	26.09	3805	3920	3710	5030	2710	3870	3757.76	0.73	-9363	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	404	-7.27	0.89	12	0.38	-513.00	4191.00	9300	20240219	-59.89	3065	20240906	21.70	9300	-59.89	20240219	3065	21.70	20240906	9300	-59.89	20240219	3065	21.70	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
95	20241016	100853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	-95	5	-2.45	128801870	34263	21.90	3805	3920	3710	5030	2710	3870	3759.21	0.73	-4414	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	408	-7.36	0.90	12	0.32	-513.00	4191.00	9300	20240219	-59.41	3065	20240906	23.16	9300	-59.41	20240219	3065	23.16	20240906	9300	-59.41	20240219	3065	23.16	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
96	20241016	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	-150	5	-3.88	47187950	12549	8.02	3805	3805	3710	5030	2710	3870	3760.30	0.73	-4368	4053	3961	3853	3761	3653	4007	3807	54	1160	500	2390	5	1	10819866	402	-7.25	0.89	12	0.12	-513.00	4191.00	9300	20240219	-60.00	3065	20240906	21.37	9300	-60.00	20240219	3065	21.37	20240906	9300	-60.00	20240219	3065	21.37	20240906	2.08	N	147760	500	54 억	78820	N	N	N	N
97	20241015	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	145	2	3.89	601985945	155905	172.84	3755	3945	3745	4840	2610	3725	3861.48	0.75	-2157	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	419	-7.54	0.92	12	1.44	-513.00	4191.00	9300	20240219	-58.39	3065	20240906	26.26	9300	-58.39	20240219	3065	26.26	20240906	9300	-58.39	20240219	3065	26.26	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
98	20241015	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	95	2	2.55	579904290	150164	166.47	3755	3945	3745	4840	2610	3725	3862.08	0.75	-1888	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	413	-7.45	0.91	12	1.39	-513.00	4191.00	9300	20240219	-58.92	3065	20240906	24.63	9300	-58.92	20240219	3065	24.63	20240906	9300	-58.92	20240219	3065	24.63	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
99	20241015	140855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	95	2	2.55	540309995	139819	155.00	3755	3945	3745	4840	2610	3725	3864.65	0.75	-2054	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	413	-7.45	0.91	12	1.29	-513.00	4191.00	9300	20240219	-58.92	3065	20240906	24.63	9300	-58.92	20240219	3065	24.63	20240906	9300	-58.92	20240219	3065	24.63	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
100	20241015	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3855	130	2	3.49	489188825	126471	140.21	3755	3945	3745	4840	2610	3725	3868.33	0.75	-1795	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	417	-7.51	0.92	12	1.17	-513.00	4191.00	9300	20240219	-58.55	3065	20240906	25.77	9300	-58.55	20240219	3065	25.77	20240906	9300	-58.55	20240219	3065	25.77	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
101	20241015	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3855	130	2	3.49	454996050	117628	130.40	3755	3945	3745	4840	2610	3725	3868.46	0.75	-1435	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	417	-7.51	0.92	12	1.09	-513.00	4191.00	9300	20240219	-58.55	3065	20240906	25.77	9300	-58.55	20240219	3065	25.77	20240906	9300	-58.55	20240219	3065	25.77	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
102	20241015	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3865	140	2	3.76	430865730	111388	123.49	3755	3945	3745	4840	2610	3725	3868.54	0.75	-23	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	418	-7.53	0.92	12	1.03	-513.00	4191.00	9300	20240219	-58.44	3065	20240906	26.10	9300	-58.44	20240219	3065	26.10	20240906	9300	-58.44	20240219	3065	26.10	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
103	20241015	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	135	2	3.62	310099535	79980	88.67	3755	3945	3745	4840	2610	3725	3877.79	0.75	-1288	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	418	-7.52	0.92	12	0.74	-513.00	4191.00	9300	20240219	-58.49	3065	20240906	25.94	9300	-58.49	20240219	3065	25.94	20240906	9300	-58.49	20240219	3065	25.94	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
104	20241015	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3810	85	2	2.28	23173220	6148	6.82	3755	3810	3745	4840	2610	3725	3771.50	0.75	2369	3975	3850	3755	3630	3535	3802	3582	54	1115	500	2300	5	1	10819866	412	-7.43	0.91	12	0.06	-513.00	4191.00	9300	20240219	-59.03	3065	20240906	24.31	9300	-59.03	20240219	3065	24.31	20240906	9300	-59.03	20240219	3065	24.31	20240906	2.06	N	147760	500	54 억	80970	N	N	N	N
105	20241014	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-5	5	-0.13	336102435	89771	55.40	3730	3880	3660	4845	2615	3730	3744.09	0.86	-11972	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	403	-7.26	0.89	12	0.83	-513.00	4191.00	9300	20240219	-59.95	3065	20240906	21.53	9300	-59.95	20240219	3065	21.53	20240906	9300	-59.95	20240219	3065	21.53	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
106	20241014	150842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-20	5	-0.54	324481050	86634	53.46	3730	3880	3660	4845	2615	3730	3745.42	0.86	-11231	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	401	-7.23	0.89	12	0.80	-513.00	4191.00	9300	20240219	-60.11	3065	20240906	21.04	9300	-60.11	20240219	3065	21.04	20240906	9300	-60.11	20240219	3065	21.04	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
107	20241014	140842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	-30	5	-0.80	296838720	79145	48.84	3730	3880	3660	4845	2615	3730	3750.57	0.86	-11251	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	400	-7.21	0.88	12	0.73	-513.00	4191.00	9300	20240219	-60.22	3065	20240906	20.72	9300	-60.22	20240219	3065	20.72	20240906	9300	-60.22	20240219	3065	20.72	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
108	20241014	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-20	5	-0.54	239809205	63682	39.30	3730	3880	3705	4845	2615	3730	3765.73	0.86	-4393	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	401	-7.23	0.89	12	0.59	-513.00	4191.00	9300	20240219	-60.11	3065	20240906	21.04	9300	-60.11	20240219	3065	21.04	20240906	9300	-60.11	20240219	3065	21.04	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
109	20241014	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-5	5	-0.13	191432220	50667	31.27	3730	3880	3705	4845	2615	3730	3778.24	0.86	-2969	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	403	-7.26	0.89	12	0.47	-513.00	4191.00	9300	20240219	-59.95	3065	20240906	21.53	9300	-59.95	20240219	3065	21.53	20240906	9300	-59.95	20240219	3065	21.53	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
110	20241014	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	10	2	0.27	171037790	45197	27.89	3730	3880	3705	4845	2615	3730	3784.27	0.86	-2200	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	405	-7.29	0.89	12	0.42	-513.00	4191.00	9300	20240219	-59.78	3065	20240906	22.02	9300	-59.78	20240219	3065	22.02	20240906	9300	-59.78	20240219	3065	22.02	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
111	20241014	100834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	45	2	1.21	150756900	39771	24.54	3730	3880	3705	4845	2615	3730	3790.62	0.86	-1022	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	408	-7.36	0.90	12	0.37	-513.00	4191.00	9300	20240219	-59.41	3065	20240906	23.16	9300	-59.41	20240219	3065	23.16	20240906	9300	-59.41	20240219	3065	23.16	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
112	20241014	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	40	2	1.07	45923845	12314	7.60	3730	3770	3705	4845	2615	3730	3729.40	0.86	4522	4056	3892	3811	3647	3566	3852	3607	54	1115	500	2310	5	1	10819866	408	-7.35	0.90	12	0.11	-513.00	4191.00	9300	20240219	-59.46	3065	20240906	23.00	9300	-59.46	20240219	3065	23.00	20240906	9300	-59.46	20240219	3065	23.00	20240906	2.21	N	147760	500	54 억	92921	N	N	N	N
113	20241011	160819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-200	5	-5.09	611627210	159566	90.00	3920	3975	3730	5100	2755	3930	3833.12	0.78	8458	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	404	-7.27	0.89	12	1.47	-513.00	4191.00	9300	20240219	-59.89	3065	20240906	21.70	9300	-59.89	20240219	3065	21.70	20240906	9300	-59.89	20240219	3065	21.70	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
114	20241011	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	-180	5	-4.58	574904340	149740	84.46	3920	3975	3730	5100	2755	3930	3839.35	0.78	7785	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	406	-7.31	0.89	12	1.38	-513.00	4191.00	9300	20240219	-59.68	3065	20240906	22.35	9300	-59.68	20240219	3065	22.35	20240906	9300	-59.68	20240219	3065	22.35	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
115	20241011	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	-170	5	-4.33	520881790	135318	76.33	3920	3975	3730	5100	2755	3930	3849.32	0.78	8801	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	407	-7.33	0.90	12	1.25	-513.00	4191.00	9300	20240219	-59.57	3065	20240906	22.68	9300	-59.57	20240219	3065	22.68	20240906	9300	-59.57	20240219	3065	22.68	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
116	20241011	130835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	-160	5	-4.07	434056190	112214	63.30	3920	3975	3765	5100	2755	3930	3868.11	0.78	10446	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	408	-7.35	0.90	12	1.04	-513.00	4191.00	9300	20240219	-59.46	3065	20240906	23.00	9300	-59.46	20240219	3065	23.00	20240906	9300	-59.46	20240219	3065	23.00	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
117	20241011	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	-140	5	-3.56	354602155	91224	51.46	3920	3975	3770	5100	2755	3930	3887.16	0.78	6108	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	410	-7.39	0.90	12	0.84	-513.00	4191.00	9300	20240219	-59.25	3065	20240906	23.65	9300	-59.25	20240219	3065	23.65	20240906	9300	-59.25	20240219	3065	23.65	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
118	20241011	110830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3850	-80	5	-2.04	303784175	77868	43.92	3920	3975	3840	5100	2755	3930	3901.27	0.78	10383	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	417	-7.50	0.92	12	0.72	-513.00	4191.00	9300	20240219	-58.60	3065	20240906	25.61	9300	-58.60	20240219	3065	25.61	20240906	9300	-58.60	20240219	3065	25.61	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
119	20241011	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	-70	5	-1.78	215048195	55071	31.06	3920	3975	3850	5100	2755	3930	3904.93	0.78	8996	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	418	-7.52	0.92	12	0.51	-513.00	4191.00	9300	20240219	-58.49	3065	20240906	25.94	9300	-58.49	20240219	3065	25.94	20240906	9300	-58.49	20240219	3065	25.94	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
120	20241011	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-10	5	-0.25	68229610	17504	9.87	3920	3925	3850	5100	2755	3930	3897.94	0.78	10135	4243	4086	3998	3841	3753	4042	3797	54	1170	500	2430	5	1	10819866	424	-7.64	0.94	12	0.16	-513.00	4191.00	9300	20240219	-57.85	3065	20240906	27.90	9300	-57.85	20240219	3065	27.90	20240906	9300	-57.85	20240219	3065	27.90	20240906	2.12	N	147760	500	54 억	84462	N	N	N	N
121	20241010	160851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	-140	5	-3.44	682598875	170603	18.75	4140	4155	3910	5290	2850	4070	4001.33	0.74	4537	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	425	-7.66	0.94	12	1.58	-513.00	4191.00	9300	20240219	-57.74	3065	20240906	28.22	9300	-57.74	20240219	3065	28.22	20240906	9300	-57.74	20240219	3065	28.22	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
122	20241010	150906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3915	-155	5	-3.81	645147745	161075	17.71	4140	4155	3910	5290	2850	4070	4005.26	0.74	4780	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	424	-7.63	0.93	12	1.49	-513.00	4191.00	9300	20240219	-57.90	3065	20240906	27.73	9300	-57.90	20240219	3065	27.73	20240906	9300	-57.90	20240219	3065	27.73	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
123	20241010	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-90	5	-2.21	548940890	136610	15.02	4140	4155	3935	5290	2850	4070	4018.30	0.74	9307	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	431	-7.76	0.95	12	1.26	-513.00	4191.00	9300	20240219	-57.20	3065	20240906	29.85	9300	-57.20	20240219	3065	29.85	20240906	9300	-57.20	20240219	3065	29.85	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
124	20241010	130857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-115	5	-2.83	495950570	123270	13.55	4140	4155	3935	5290	2850	4070	4023.28	0.74	14567	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	428	-7.71	0.94	12	1.14	-513.00	4191.00	9300	20240219	-57.47	3065	20240906	29.04	9300	-57.47	20240219	3065	29.04	20240906	9300	-57.47	20240219	3065	29.04	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
125	20241010	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-45	5	-1.11	403745025	100074	11.00	4140	4155	3935	5290	2850	4070	4034.46	0.74	7712	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	435	-7.85	0.96	12	0.92	-513.00	4191.00	9300	20240219	-56.72	3065	20240906	31.32	9300	-56.72	20240219	3065	31.32	20240906	9300	-56.72	20240219	3065	31.32	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
126	20241010	110857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	-55	5	-1.35	358378395	88840	9.77	4140	4155	3935	5290	2850	4070	4033.97	0.74	8345	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	434	-7.83	0.96	12	0.82	-513.00	4191.00	9300	20240219	-56.83	3065	20240906	31.00	9300	-56.83	20240219	3065	31.00	20240906	9300	-56.83	20240219	3065	31.00	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
127	20241010	100855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-65	5	-1.60	292079990	72319	7.95	4140	4155	3935	5290	2850	4070	4038.77	0.74	8400	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	433	-7.81	0.96	12	0.67	-513.00	4191.00	9300	20240219	-56.94	3065	20240906	30.67	9300	-56.94	20240219	3065	30.67	20240906	9300	-56.94	20240219	3065	30.67	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
128	20241010	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	5	2	0.12	115668335	28214	3.10	4140	4155	4050	5290	2850	4070	4099.69	0.74	5835	4773	4421	4198	3846	3623	4597	4022	54	1220	500	2520	5	1	10819866	441	-7.94	0.97	12	0.26	-513.00	4191.00	9300	20240219	-56.18	3065	20240906	32.95	9300	-56.18	20240219	3065	32.95	20240906	9300	-56.18	20240219	3065	32.95	20240906	2.19	N	147760	500	54 억	80050	N	N	N	N
129	20241008	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-10	5	-0.25	3900236690	903013	112.31	4035	4550	3975	5300	2860	4080	4319.47	1.20	-50636	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	440	-7.93	0.97	12	8.35	-513.00	4191.00	9300	20240219	-56.24	3065	20240906	32.79	9300	-56.24	20240219	3065	32.79	20240906	9300	-56.24	20240219	3065	32.79	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
130	20241008	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	40	2	0.98	3804812960	879623	109.41	4035	4550	3975	5300	2860	4080	4325.50	1.20	-49827	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	446	-8.03	0.98	12	8.13	-513.00	4191.00	9300	20240219	-55.70	3065	20240906	34.42	9300	-55.70	20240219	3065	34.42	20240906	9300	-55.70	20240219	3065	34.42	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
131	20241008	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	70	2	1.72	3674207245	847871	105.46	4035	4550	3975	5300	2860	4080	4333.45	1.20	-53142	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	449	-8.09	0.99	12	7.84	-513.00	4191.00	9300	20240219	-55.38	3065	20240906	35.40	9300	-55.38	20240219	3065	35.40	20240906	9300	-55.38	20240219	3065	35.40	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
132	20241008	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	105	2	2.57	3595508595	828980	103.11	4035	4550	3975	5300	2860	4080	4337.27	1.20	-53659	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	453	-8.16	1.00	12	7.66	-513.00	4191.00	9300	20240219	-55.00	3065	20240906	36.54	9300	-55.00	20240219	3065	36.54	20240906	9300	-55.00	20240219	3065	36.54	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
133	20241008	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	105	2	2.57	3502851970	806917	100.36	4035	4550	3975	5300	2860	4080	4341.03	1.20	-47788	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	453	-8.16	1.00	12	7.46	-513.00	4191.00	9300	20240219	-55.00	3065	20240906	36.54	9300	-55.00	20240219	3065	36.54	20240906	9300	-55.00	20240219	3065	36.54	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
134	20241008	110851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	195	2	4.78	3318912310	763283	94.94	4035	4550	3975	5300	2860	4080	4348.21	1.20	-38375	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	463	-8.33	1.02	12	7.05	-513.00	4191.00	9300	20240219	-54.03	3065	20240906	39.48	9300	-54.03	20240219	3065	39.48	20240906	9300	-54.03	20240219	3065	39.48	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
135	20241008	100854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	170	2	4.17	2986851300	685943	85.32	4035	4550	3975	5300	2860	4080	4354.37	1.20	-42965	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	460	-8.28	1.01	12	6.34	-513.00	4191.00	9300	20240219	-54.30	3065	20240906	38.66	9300	-54.30	20240219	3065	38.66	20240906	9300	-54.30	20240219	3065	38.66	20240906	2.29	N	147760	500	54 억	130072	N	N	N	N
136	20241008	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	355	2	8.70	708230715	166029	20.65	4035	4435	3975	5300	2860	4080	4265.70	1.20	19890	4533	4306	4103	3876	3673	4205	3775	54	1220	500	2520	5	1	10819866	480	-8.65	1.06	12	1.53	-513.00	4191.00	9300	20240219	-52.31	3065	20240906	44.70	9300	-52.31	20240219	3065	44.70	20240906	9300	-52.31	20240219	3065	44.70	20240906	2.29	N	147760	500	54 억	130072	Y	N	N	N
137	20241007	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	75	2	1.87	3278391340	792140	212.92	4090	4330	3900	5200	2805	4005	4138.82	1.36	-16140	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	441	-7.95	0.97	12	7.32	-513.00	4191.00	9300	20240219	-56.13	3065	20240906	33.12	9300	-56.13	20240219	3065	33.12	20240906	9300	-56.13	20240219	3065	33.12	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
138	20241007	150824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	85	2	2.12	3158667365	762975	205.08	4090	4330	3900	5200	2805	4005	4139.94	1.36	-15679	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	443	-7.97	0.98	12	7.05	-513.00	4191.00	9300	20240219	-56.02	3065	20240906	33.44	9300	-56.02	20240219	3065	33.44	20240906	9300	-56.02	20240219	3065	33.44	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
139	20241007	140855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	130	2	3.25	2764393720	668043	179.57	4090	4330	3900	5200	2805	4005	4138.05	1.36	-21034	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	447	-8.06	0.99	12	6.17	-513.00	4191.00	9300	20240219	-55.54	3065	20240906	34.91	9300	-55.54	20240219	3065	34.91	20240906	9300	-55.54	20240219	3065	34.91	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
140	20241007	130821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	-15	5	-0.37	672363750	167444	45.01	4090	4145	3900	5200	2805	4005	4015.45	1.36	-17267	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	432	-7.78	0.95	12	1.55	-513.00	4191.00	9300	20240219	-57.10	3065	20240906	30.18	9300	-57.10	20240219	3065	30.18	20240906	9300	-57.10	20240219	3065	30.18	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
141	20241007	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	-35	5	-0.87	642490145	159919	42.99	4090	4145	3900	5200	2805	4005	4017.60	1.36	-17248	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	430	-7.74	0.95	12	1.48	-513.00	4191.00	9300	20240219	-57.31	3065	20240906	29.53	9300	-57.31	20240219	3065	29.53	20240906	9300	-57.31	20240219	3065	29.53	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
142	20241007	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	-65	5	-1.62	611328200	152045	40.87	4090	4145	3900	5200	2805	4005	4020.71	1.36	-17897	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	426	-7.68	0.94	12	1.41	-513.00	4191.00	9300	20240219	-57.63	3065	20240906	28.55	9300	-57.63	20240219	3065	28.55	20240906	9300	-57.63	20240219	3065	28.55	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
143	20241007	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	-25	5	-0.62	514856650	127774	34.35	4090	4145	3900	5200	2805	4005	4029.43	1.36	-10586	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	431	-7.76	0.95	12	1.18	-513.00	4191.00	9300	20240219	-57.20	3065	20240906	29.85	9300	-57.20	20240219	3065	29.85	20240906	9300	-57.20	20240219	3065	29.85	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
144	20241007	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	40	2	1.00	251753775	61583	16.55	4090	4145	4045	5200	2805	4005	4088.04	1.36	-18161	4341	4172	4061	3892	3781	4117	3837	54	1195	500	2480	5	1	10819866	438	-7.88	0.97	12	0.57	-513.00	4191.00	9300	20240219	-56.51	3065	20240906	31.97	9300	-56.51	20240219	3065	31.97	20240906	9300	-56.51	20240219	3065	31.97	20240906	2.29	N	147760	500	54 억	146827	N	N	N	N
145	20241004	160747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-225	5	-5.32	1490512085	366861	11.79	4230	4230	3950	5490	2965	4230	4062.54	1.35	-4130	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	433	-7.81	0.96	12	3.39	-513.00	4191.00	9300	20240219	-56.94	3065	20240906	30.67	9300	-56.94	20240219	3065	30.67	20240906	9300	-56.94	20240219	3065	30.67	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
146	20241004	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-205	5	-4.85	1378782225	339049	10.90	4230	4230	3950	5490	2965	4230	4066.19	1.35	-3777	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	435	-7.85	0.96	12	3.13	-513.00	4191.00	9300	20240219	-56.72	3065	20240906	31.32	9300	-56.72	20240219	3065	31.32	20240906	9300	-56.72	20240219	3065	31.32	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
147	20241004	140751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-205	5	-4.85	1188373530	291723	9.38	4230	4230	3950	5490	2965	4230	4073.16	1.35	-6528	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	435	-7.85	0.96	12	2.70	-513.00	4191.00	9300	20240219	-56.72	3065	20240906	31.32	9300	-56.72	20240219	3065	31.32	20240906	9300	-56.72	20240219	3065	31.32	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
148	20241004	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4005	-225	5	-5.32	1043809940	255579	8.21	4230	4230	3950	5490	2965	4230	4083.59	1.35	-10256	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	433	-7.81	0.96	12	2.36	-513.00	4191.00	9300	20240219	-56.94	3065	20240906	30.67	9300	-56.94	20240219	3065	30.67	20240906	9300	-56.94	20240219	3065	30.67	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
149	20241004	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-200	5	-4.73	887057030	216259	6.95	4230	4230	3990	5490	2965	4230	4101.30	1.35	-7844	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	436	-7.86	0.96	12	2.00	-513.00	4191.00	9300	20240219	-56.67	3065	20240906	31.48	9300	-56.67	20240219	3065	31.48	20240906	9300	-56.67	20240219	3065	31.48	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
150	20241004	110749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-165	5	-3.90	740560235	179940	5.78	4230	4230	4050	5490	2965	4230	4115.03	1.35	-2405	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	440	-7.92	0.97	12	1.66	-513.00	4191.00	9300	20240219	-56.29	3065	20240906	32.63	9300	-56.29	20240219	3065	32.63	20240906	9300	-56.29	20240219	3065	32.63	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
151	20241004	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-125	5	-2.96	620320855	150428	4.83	4230	4230	4050	5490	2965	4230	4123.08	1.35	939	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	444	-8.00	0.98	12	1.39	-513.00	4191.00	9300	20240219	-55.86	3065	20240906	33.93	9300	-55.86	20240219	3065	33.93	20240906	9300	-55.86	20240219	3065	33.93	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
152	20241004	090752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-95	5	-2.25	281628545	67584	2.17	4230	4230	4110	5490	2965	4230	4166.26	1.35	-5065	5056	4642	4186	3772	3316	4850	3980	54	1260	500	2620	5	1	10819866	447	-8.06	0.99	12	0.62	-513.00	4191.00	9300	20240219	-55.54	3065	20240906	34.91	9300	-55.54	20240219	3065	34.91	20240906	9300	-55.54	20240219	3065	34.91	20240906	2.46	N	147760	500	54 억	146512	N	N	N	N
153	20241002	160746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	430	2	11.32	13463162175	3094278	684.27	3740	4600	3730	4940	2660	3800	4351.11	1.44	-4616	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	458	-8.25	1.01	12	28.60	-513.00	4191.00	9300	20240219	-54.52	3065	20240906	38.01	9300	-54.52	20240219	3065	38.01	20240906	9300	-54.52	20240219	3065	38.01	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
154	20241002	150757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	530	2	13.95	12903933525	2961377	654.88	3740	4600	3730	4940	2660	3800	4357.46	1.44	-20424	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	469	-8.44	1.03	12	27.37	-513.00	4191.00	9300	20240219	-53.44	3065	20240906	41.27	9300	-53.44	20240219	3065	41.27	20240906	9300	-53.44	20240219	3065	41.27	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
155	20241002	140756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	450	2	11.84	11112959320	2550215	563.95	3740	4600	3730	4940	2660	3800	4357.72	1.44	-4218	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	460	-8.28	1.01	12	23.57	-513.00	4191.00	9300	20240219	-54.30	3065	20240906	38.66	9300	-54.30	20240219	3065	38.66	20240906	9300	-54.30	20240219	3065	38.66	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
156	20241002	130747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	440	2	11.58	10448402515	2392218	529.01	3740	4600	3730	4940	2660	3800	4367.73	1.44	-14292	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	459	-8.27	1.01	12	22.11	-513.00	4191.00	9300	20240219	-54.41	3065	20240906	38.34	9300	-54.41	20240219	3065	38.34	20240906	9300	-54.41	20240219	3065	38.34	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
157	20241002	120747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	605	2	15.92	9110907750	2082390	460.50	3740	4600	3730	4940	2660	3800	4375.29	1.44	-45345	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	477	-8.59	1.05	12	19.25	-513.00	4191.00	9300	20240219	-52.63	3065	20240906	43.72	9300	-52.63	20240219	3065	43.72	20240906	9300	-52.63	20240219	3065	43.72	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
158	20241002	110737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	310	2	8.16	897568620	229076	50.66	3740	4110	3730	4940	2660	3800	3918.36	1.44	4726	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	445	-8.01	0.98	12	2.12	-513.00	4191.00	9300	20240219	-55.81	3065	20240906	34.09	9300	-55.81	20240219	3065	34.09	20240906	9300	-55.81	20240219	3065	34.09	20240906	1.55	N	147760	500	54 억	155574	Y	N	N	N
159	20241002	100736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	0	3	0.00	327617075	85850	18.98	3740	3920	3730	4940	2660	3800	3816.21	1.44	7000	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	411	-7.41	0.91	12	0.79	-513.00	4191.00	9300	20240219	-59.14	3065	20240906	23.98	9300	-59.14	20240219	3065	23.98	20240906	9300	-59.14	20240219	3065	23.98	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N
160	20241002	090736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3855	55	2	1.45	174871785	45779	10.12	3740	3920	3730	4940	2660	3800	3820.04	1.44	3389	4366	4082	3941	3657	3516	4012	3587	54	1140	500	2350	5	1	10819866	417	-7.51	0.92	12	0.42	-513.00	4191.00	9300	20240219	-58.55	3065	20240906	25.77	9300	-58.55	20240219	3065	25.77	20240906	9300	-58.55	20240219	3065	25.77	20240906	1.55	N	147760	500	54 억	155574	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History