KissMeData/076610/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 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	160715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1149	4	2	0.35	13975062	12219	36.99	1142	1160	1131	1488	802	1145	1143.72	0.89	-2988	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	292	-21.68	0.72	12	0.05	-53.00	1598.00	2167	20231106	-46.98	1011	20240805	13.65	1927	-40.37	20240207	1011	13.65	20240805	1927	-40.37	20240207	236	386.86	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
3	20241031	150724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1150	5	2	0.44	12702917	11108	33.63	1142	1160	1131	1488	802	1145	1143.58	0.89	-2966	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	293	-21.70	0.72	12	0.04	-53.00	1598.00	2167	20231106	-46.93	1011	20240805	13.75	1927	-40.32	20240207	1011	13.75	20240805	1927	-40.32	20240207	236	387.29	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
4	20241031	140723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1143	-2	5	-0.17	9080979	7943	24.05	1142	1160	1131	1488	802	1145	1143.27	0.89	-2049	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	291	-21.57	0.72	12	0.03	-53.00	1598.00	2167	20231106	-47.25	1011	20240805	13.06	1927	-40.69	20240207	1011	13.06	20240805	1927	-40.69	20240207	236	384.32	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
5	20241031	130722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1144	-1	5	-0.09	8717328	7625	23.08	1142	1160	1131	1488	802	1145	1143.26	0.89	-1901	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	291	-21.58	0.72	12	0.03	-53.00	1598.00	2167	20231106	-47.21	1011	20240805	13.16	1927	-40.63	20240207	1011	13.16	20240805	1927	-40.63	20240207	236	384.75	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
6	20241031	120723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1146	1	2	0.09	7353459	6432	19.47	1142	1160	1131	1488	802	1145	1143.26	0.89	-1890	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	292	-21.62	0.72	12	0.03	-53.00	1598.00	2167	20231106	-47.12	1011	20240805	13.35	1927	-40.53	20240207	1011	13.35	20240805	1927	-40.53	20240207	236	385.59	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
7	20241031	110723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1148	3	2	0.26	6420773	5617	17.00	1142	1160	1131	1488	802	1145	1143.10	0.89	-1850	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	292	-21.66	0.72	12	0.02	-53.00	1598.00	2167	20231106	-47.02	1011	20240805	13.55	1927	-40.43	20240207	1011	13.55	20240805	1927	-40.43	20240207	236	386.44	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
8	20241031	100722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1147	2	2	0.17	5213339	4565	13.82	1142	1160	1131	1488	802	1145	1142.02	0.89	-1484	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	292	-21.64	0.72	12	0.02	-53.00	1598.00	2167	20231106	-47.07	1011	20240805	13.45	1927	-40.48	20240207	1011	13.45	20240805	1927	-40.48	20240207	236	386.02	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
9	20241031	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1131	-14	5	-1.22	159997	141	0.43	1142	1142	1131	1488	802	1145	1134.73	0.89	-100	1185	1164	1131	1110	1077	1175	1121	127	343	500	680	1	1	25453198	288	-21.34	0.71	12	0.00	-53.00	1598.00	2167	20231106	-47.81	1011	20240805	11.87	1927	-41.31	20240207	1011	11.87	20240805	1927	-41.31	20240207	236	379.24	20231113	0.06	N	076610	500	127 억	226213	N	N	N	N
10	20241030	160718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	20	2	1.78	36779380	33032	138.46	1128	1152	1098	1462	788	1125	1113.45	0.88	2177	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	291	-21.60	0.72	12	0.13	-53.00	1598.00	2167	20231106	-47.16	1011	20240805	13.25	1927	-40.58	20240207	1011	13.25	20240805	1927	-40.58	20240207	236	385.17	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
11	20241030	150736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1139	14	2	1.24	35332198	31766	133.15	1128	1152	1098	1462	788	1125	1112.26	0.88	2758	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	290	-21.49	0.71	12	0.12	-53.00	1598.00	2167	20231106	-47.44	1011	20240805	12.66	1927	-40.89	20240207	1011	12.66	20240805	1927	-40.89	20240207	236	382.63	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
12	20241030	140723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1135	10	2	0.89	32652480	29410	123.28	1128	1152	1098	1462	788	1125	1110.25	0.88	3708	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	289	-21.42	0.71	12	0.12	-53.00	1598.00	2167	20231106	-47.62	1011	20240805	12.27	1927	-41.10	20240207	1011	12.27	20240805	1927	-41.10	20240207	236	380.93	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
13	20241030	130725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1126	1	2	0.09	26222638	23749	99.55	1128	1128	1098	1462	788	1125	1104.16	0.88	3564	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	287	-21.25	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.04	1011	20240805	11.37	1927	-41.57	20240207	1011	11.37	20240805	1927	-41.57	20240207	236	377.12	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
14	20241030	120734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1125	0	3	0.00	25216777	22854	95.80	1128	1128	1098	1462	788	1125	1103.39	0.88	3802	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	286	-21.23	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.08	1011	20240805	11.28	1927	-41.62	20240207	1011	11.28	20240805	1927	-41.62	20240207	236	376.69	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
15	20241030	110723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1119	-6	5	-0.53	23859101	21644	90.72	1128	1128	1098	1462	788	1125	1102.34	0.88	3748	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	285	-21.11	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.36	1011	20240805	10.68	1927	-41.93	20240207	1011	10.68	20240805	1927	-41.93	20240207	236	374.15	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
16	20241030	100720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1113	-12	5	-1.07	22404837	20339	85.25	1128	1128	1098	1462	788	1125	1101.57	0.88	3365	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	283	-21.00	0.70	12	0.08	-53.00	1598.00	2167	20231106	-48.64	1011	20240805	10.09	1927	-42.24	20240207	1011	10.09	20240805	1927	-42.24	20240207	236	371.61	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
17	20241030	090724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1127	2	2	0.18	49532	44	0.18	1128	1128	1125	1462	788	1125	1125.73	0.88	-34	1136	1130	1119	1113	1102	1133	1116	127	337	500	670	1	1	25453198	287	-21.26	0.71	12	0.00	-53.00	1598.00	2167	20231106	-47.99	1011	20240805	11.47	1927	-41.52	20240207	1011	11.47	20240805	1927	-41.52	20240207	236	377.54	20231113	0.06	N	076610	500	127 억	224036	N	N	N	N
18	20241029	160658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1125	12	2	1.08	26598421	23825	79.16	1115	1125	1108	1446	780	1113	1116.41	0.86	4374	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	286	-21.23	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.08	1011	20240805	11.28	1927	-41.62	20240207	1011	11.28	20240805	1927	-41.62	20240207	236	376.69	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
19	20241029	150710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1119	6	2	0.54	25056001	22451	74.59	1115	1122	1108	1446	780	1113	1116.03	0.86	4379	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	285	-21.11	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.36	1011	20240805	10.68	1927	-41.93	20240207	1011	10.68	20240805	1927	-41.93	20240207	236	374.15	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
20	20241029	140632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1119	6	2	0.54	24949696	22356	74.28	1115	1122	1108	1446	780	1113	1116.02	0.86	4379	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	285	-21.11	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.36	1011	20240805	10.68	1927	-41.93	20240207	1011	10.68	20240805	1927	-41.93	20240207	236	374.15	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
21	20241029	130702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1119	6	2	0.54	18429085	16489	54.78	1115	1122	1113	1446	780	1113	1117.66	0.86	4381	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	285	-21.11	0.70	12	0.06	-53.00	1598.00	2167	20231106	-48.36	1011	20240805	10.68	1927	-41.93	20240207	1011	10.68	20240805	1927	-41.93	20240207	236	374.15	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
22	20241029	120706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1117	4	2	0.36	13695510	12257	40.72	1115	1122	1113	1446	780	1113	1117.36	0.86	3702	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	284	-21.08	0.70	12	0.05	-53.00	1598.00	2167	20231106	-48.45	1011	20240805	10.48	1927	-42.03	20240207	1011	10.48	20240805	1927	-42.03	20240207	236	373.31	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
23	20241029	110721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1120	7	2	0.63	12726046	11388	37.84	1115	1122	1113	1446	780	1113	1117.50	0.86	3702	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	285	-21.13	0.70	12	0.04	-53.00	1598.00	2167	20231106	-48.32	1011	20240805	10.78	1927	-41.88	20240207	1011	10.78	20240805	1927	-41.88	20240207	236	374.58	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
24	20241029	100703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1120	7	2	0.63	11926660	10673	35.46	1115	1122	1113	1446	780	1113	1117.46	0.86	3702	1139	1125	1106	1092	1073	1133	1100	127	333	500	660	1	1	25453198	285	-21.13	0.70	12	0.04	-53.00	1598.00	2167	20231106	-48.32	1011	20240805	10.78	1927	-41.88	20240207	1011	10.78	20240805	1927	-41.88	20240207	236	374.58	20231113	0.06	N	076610	500	127 억	219662	N	N	N	N
25	20241028	160656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1113	23	2	2.11	33134273	29976	125.74	1090	1120	1087	1417	763	1090	1105.89	0.82	11182	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	283	-21.00	0.70	12	0.12	-53.00	1598.00	2167	20231106	-48.64	1011	20240805	10.09	1927	-42.24	20240207	1011	10.09	20240805	1927	-42.24	20240207	236	371.61	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
26	20241028	150700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1115	25	2	2.29	32808064	29683	124.51	1090	1120	1087	1417	763	1090	1105.81	0.82	11175	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	284	-21.04	0.70	12	0.12	-53.00	1598.00	2167	20231106	-48.55	1011	20240805	10.29	1927	-42.14	20240207	1011	10.29	20240805	1927	-42.14	20240207	236	372.46	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
27	20241028	140703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1115	25	2	2.29	32263558	29195	122.46	1090	1120	1087	1417	763	1090	1105.64	0.82	11183	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	284	-21.04	0.70	12	0.11	-53.00	1598.00	2167	20231106	-48.55	1011	20240805	10.29	1927	-42.14	20240207	1011	10.29	20240805	1927	-42.14	20240207	236	372.46	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
28	20241028	130659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1119	29	2	2.66	26539435	24068	100.96	1090	1120	1087	1417	763	1090	1103.23	0.82	10254	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	285	-21.11	0.70	12	0.09	-53.00	1598.00	2167	20231106	-48.36	1011	20240805	10.68	1927	-41.93	20240207	1011	10.68	20240805	1927	-41.93	20240207	236	374.15	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
29	20241028	120700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1111	21	2	1.93	20376859	18525	77.71	1090	1116	1087	1417	763	1090	1100.53	0.82	6836	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	283	-20.96	0.70	12	0.07	-53.00	1598.00	2167	20231106	-48.73	1011	20240805	9.89	1927	-42.35	20240207	1011	9.89	20240805	1927	-42.35	20240207	236	370.76	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
30	20241028	110603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1115	25	2	2.29	19197294	17462	73.25	1090	1116	1087	1417	763	1090	1099.94	0.82	6848	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	284	-21.04	0.70	12	0.07	-53.00	1598.00	2167	20231106	-48.55	1011	20240805	10.29	1927	-42.14	20240207	1011	10.29	20240805	1927	-42.14	20240207	236	372.46	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
31	20241028	100656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1101	11	2	1.01	14589098	13299	55.78	1090	1105	1087	1417	763	1090	1097.57	0.82	6729	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	280	-20.77	0.69	12	0.05	-53.00	1598.00	2167	20231106	-49.19	1011	20240805	8.90	1927	-42.86	20240207	1011	8.90	20240805	1927	-42.86	20240207	236	366.53	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
32	20241028	090656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1090	0	3	0.00	1217530	1117	4.69	1090	1090	1090	1417	763	1090	1090.00	0.82	-18	1108	1098	1087	1077	1066	1093	1072	127	327	500	650	1	1	25453198	277	-20.57	0.68	12	0.00	-53.00	1598.00	2167	20231106	-49.70	1011	20240805	7.81	1927	-43.44	20240207	1011	7.81	20240805	1927	-43.44	20240207	236	361.86	20231113	0.06	N	076610	500	127 억	208480	N	N	N	N
33	20241025	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1090	-8	5	-0.73	25977181	23815	71.37	1097	1097	1076	1427	769	1098	1090.79	0.84	-5403	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	277	-20.57	0.68	12	0.09	-53.00	1598.00	2172	20231018	-49.82	1011	20240805	7.81	1927	-43.44	20240207	1011	7.81	20240805	1927	-43.44	20240207	236	361.86	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
34	20241025	150659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1092	-6	5	-0.55	25476875	23356	70.00	1097	1097	1076	1427	769	1098	1090.81	0.84	-5381	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	278	-20.60	0.68	12	0.09	-53.00	1598.00	2172	20231018	-49.72	1011	20240805	8.01	1927	-43.33	20240207	1011	8.01	20240805	1927	-43.33	20240207	236	362.71	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
35	20241025	140657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1096	-2	5	-0.18	25281122	23177	69.46	1097	1097	1076	1427	769	1098	1090.78	0.84	-5308	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	279	-20.68	0.69	12	0.09	-53.00	1598.00	2172	20231018	-49.54	1011	20240805	8.41	1927	-43.12	20240207	1011	8.41	20240805	1927	-43.12	20240207	236	364.41	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
36	20241025	130700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1096	-2	5	-0.18	20577924	18873	56.56	1097	1097	1076	1427	769	1098	1090.34	0.84	-4814	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	279	-20.68	0.69	12	0.07	-53.00	1598.00	2172	20231018	-49.54	1011	20240805	8.41	1927	-43.12	20240207	1011	8.41	20240805	1927	-43.12	20240207	236	364.41	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
37	20241025	120702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1096	-2	5	-0.18	19628424	18006	53.96	1097	1097	1076	1427	769	1098	1090.10	0.84	-4814	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	279	-20.68	0.69	12	0.07	-53.00	1598.00	2172	20231018	-49.54	1011	20240805	8.41	1927	-43.12	20240207	1011	8.41	20240805	1927	-43.12	20240207	236	364.41	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
38	20241025	110656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1093	-5	5	-0.46	16955406	15564	46.64	1097	1097	1076	1427	769	1098	1089.40	0.84	-4811	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	278	-20.62	0.68	12	0.06	-53.00	1598.00	2172	20231018	-49.68	1011	20240805	8.11	1927	-43.28	20240207	1011	8.11	20240805	1927	-43.28	20240207	236	363.14	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
39	20241025	100658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1087	-11	5	-1.00	8763119	8037	24.09	1097	1097	1076	1427	769	1098	1090.35	0.84	-3033	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	277	-20.51	0.68	12	0.03	-53.00	1598.00	2172	20231018	-49.95	1011	20240805	7.52	1927	-43.59	20240207	1011	7.52	20240805	1927	-43.59	20240207	236	360.59	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
40	20241025	090659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1096	-2	5	-0.18	1722896	1576	4.72	1097	1097	1091	1427	769	1098	1093.21	0.84	-780	1133	1115	1106	1088	1079	1111	1084	127	329	500	650	1	1	25453198	279	-20.68	0.69	12	0.01	-53.00	1598.00	2172	20231018	-49.54	1011	20240805	8.41	1927	-43.12	20240207	1011	8.41	20240805	1927	-43.12	20240207	236	364.41	20231113	0.05	N	076610	500	127 억	213883	N	N	N	N
41	20241024	160646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1098	-28	5	-2.49	36739440	33313	65.64	1114	1124	1097	1463	789	1126	1102.86	0.85	-2439	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	279	-20.72	0.69	12	0.13	-53.00	1598.00	2172	20231018	-49.45	1011	20240805	8.61	1927	-43.02	20240207	1011	8.61	20240805	1927	-43.02	20240207	236	365.25	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
42	20241024	150651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1100	-26	5	-2.31	35631432	32304	63.65	1114	1124	1097	1463	789	1126	1103.00	0.85	-1540	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	280	-20.75	0.69	12	0.13	-53.00	1598.00	2172	20231018	-49.36	1011	20240805	8.80	1927	-42.92	20240207	1011	8.80	20240805	1927	-42.92	20240207	236	366.10	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
43	20241024	140640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1106	-20	5	-1.78	32924727	29844	58.80	1114	1124	1097	1463	789	1126	1103.23	0.85	-1334	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	282	-20.87	0.69	12	0.12	-53.00	1598.00	2172	20231018	-49.08	1011	20240805	9.40	1927	-42.61	20240207	1011	9.40	20240805	1927	-42.61	20240207	236	368.64	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
44	20241024	130651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1108	-18	5	-1.60	10362249	9338	18.40	1114	1124	1102	1463	789	1126	1109.69	0.85	-969	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	282	-20.91	0.69	12	0.04	-53.00	1598.00	2172	20231018	-48.99	1011	20240805	9.59	1927	-42.50	20240207	1011	9.59	20240805	1927	-42.50	20240207	236	369.49	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
45	20241024	120649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1109	-17	5	-1.51	9202463	8292	16.34	1114	1124	1102	1463	789	1126	1109.80	0.85	-302	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	282	-20.92	0.69	12	0.03	-53.00	1598.00	2172	20231018	-48.94	1011	20240805	9.69	1927	-42.45	20240207	1011	9.69	20240805	1927	-42.45	20240207	236	369.92	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
46	20241024	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1108	-18	5	-1.60	5839546	5258	10.36	1114	1124	1102	1463	789	1126	1110.60	0.85	-140	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	282	-20.91	0.69	12	0.02	-53.00	1598.00	2172	20231018	-48.99	1011	20240805	9.59	1927	-42.50	20240207	1011	9.59	20240805	1927	-42.50	20240207	236	369.49	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
47	20241024	100702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1111	-15	5	-1.33	4572824	4115	8.11	1114	1124	1102	1463	789	1126	1111.26	0.85	-2	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	283	-20.96	0.70	12	0.02	-53.00	1598.00	2172	20231018	-48.85	1011	20240805	9.89	1927	-42.35	20240207	1011	9.89	20240805	1927	-42.35	20240207	236	370.76	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
48	20241024	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1124	-2	5	-0.18	904588	812	1.60	1114	1124	1114	1463	789	1126	1114.02	0.85	681	1166	1146	1123	1103	1080	1134	1091	127	337	500	670	1	1	25453198	286	-21.21	0.70	12	0.00	-53.00	1598.00	2172	20231018	-48.25	1011	20240805	11.18	1927	-41.67	20240207	1011	11.18	20240805	1927	-41.67	20240207	236	376.27	20231113	0.05	N	076610	500	127 억	216322	N	N	N	N
49	20241023	160650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1126	-14	5	-1.23	56855870	50751	101.25	1140	1143	1100	1482	798	1140	1120.29	0.85	319	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	287	-21.25	0.70	12	0.20	-53.00	1598.00	2172	20231018	-48.16	1011	20240805	11.37	1927	-41.57	20240207	1011	11.37	20240805	1927	-41.57	20240207	236	377.12	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
50	20241023	150704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1125	-15	5	-1.32	56471041	50409	100.57	1140	1143	1100	1482	798	1140	1120.26	0.85	320	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	286	-21.23	0.70	12	0.20	-53.00	1598.00	2172	20231018	-48.20	1011	20240805	11.28	1927	-41.62	20240207	1011	11.28	20240805	1927	-41.62	20240207	236	376.69	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
51	20241023	140705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1123	-17	5	-1.49	20793645	18457	36.82	1140	1143	1120	1482	798	1140	1126.60	0.85	-361	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	286	-21.19	0.70	12	0.07	-53.00	1598.00	2172	20231018	-48.30	1011	20240805	11.08	1927	-41.72	20240207	1011	11.08	20240805	1927	-41.72	20240207	236	375.85	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
52	20241023	130655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1124	-16	5	-1.40	17488781	15514	30.95	1140	1143	1120	1482	798	1140	1127.29	0.85	-399	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	286	-21.21	0.70	12	0.06	-53.00	1598.00	2172	20231018	-48.25	1011	20240805	11.18	1927	-41.67	20240207	1011	11.18	20240805	1927	-41.67	20240207	236	376.27	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
53	20241023	120652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1123	-17	5	-1.49	16210009	14376	28.68	1140	1143	1120	1482	798	1140	1127.57	0.85	-399	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	286	-21.19	0.70	12	0.06	-53.00	1598.00	2172	20231018	-48.30	1011	20240805	11.08	1927	-41.72	20240207	1011	11.08	20240805	1927	-41.72	20240207	236	375.85	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
54	20241023	110648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1124	-16	5	-1.40	15327106	13591	27.11	1140	1143	1120	1482	798	1140	1127.74	0.85	-399	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	286	-21.21	0.70	12	0.05	-53.00	1598.00	2172	20231018	-48.25	1011	20240805	11.18	1927	-41.67	20240207	1011	11.18	20240805	1927	-41.67	20240207	236	376.27	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
55	20241023	100652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1132	-8	5	-0.70	6701809	5910	11.79	1140	1143	1126	1482	798	1140	1133.98	0.85	-435	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	288	-21.36	0.71	12	0.02	-53.00	1598.00	2172	20231018	-47.88	1011	20240805	11.97	1927	-41.26	20240207	1011	11.97	20240805	1927	-41.26	20240207	236	379.66	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
56	20241023	090653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1142	2	2	0.18	1068256	937	1.87	1140	1142	1140	1482	798	1140	1140.08	0.85	67	1178	1158	1139	1119	1100	1149	1110	127	342	500	680	1	1	25453198	291	-21.55	0.71	12	0.00	-53.00	1598.00	2172	20231018	-47.42	1011	20240805	12.96	1927	-40.74	20240207	1011	12.96	20240805	1927	-40.74	20240207	236	383.90	20231113	0.05	N	076610	500	127 억	216003	N	N	N	N
57	20241022	160643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1140	-19	5	-1.64	57100797	50114	182.80	1159	1159	1120	1506	812	1159	1139.42	0.87	-6361	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	290	-21.51	0.71	12	0.20	-53.00	1598.00	2189	20231013	-47.92	1011	20240805	12.76	1927	-40.84	20240207	1011	12.76	20240805	1927	-40.84	20240207	236	383.05	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
58	20241022	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	-14	5	-1.21	56445047	49541	180.71	1159	1159	1120	1506	812	1159	1139.36	0.87	-6358	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	291	-21.60	0.72	12	0.19	-53.00	1598.00	2189	20231013	-47.69	1011	20240805	13.25	1927	-40.58	20240207	1011	13.25	20240805	1927	-40.58	20240207	236	385.17	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
59	20241022	140652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1145	-14	5	-1.21	50852771	44649	162.87	1159	1159	1120	1506	812	1159	1138.95	0.87	-6107	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	291	-21.60	0.72	12	0.18	-53.00	1598.00	2189	20231013	-47.69	1011	20240805	13.25	1927	-40.58	20240207	1011	13.25	20240805	1927	-40.58	20240207	236	385.17	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
60	20241022	130653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1133	-26	5	-2.24	46377578	40723	148.55	1159	1159	1120	1506	812	1159	1138.85	0.87	-5655	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	288	-21.38	0.71	12	0.16	-53.00	1598.00	2189	20231013	-48.24	1011	20240805	12.07	1927	-41.20	20240207	1011	12.07	20240805	1927	-41.20	20240207	236	380.08	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
61	20241022	120651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1150	-9	5	-0.78	19433052	17001	62.02	1159	1159	1120	1506	812	1159	1143.05	0.87	-5272	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	293	-21.70	0.72	12	0.07	-53.00	1598.00	2189	20231013	-47.46	1011	20240805	13.75	1927	-40.32	20240207	1011	13.75	20240805	1927	-40.32	20240207	236	387.29	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
62	20241022	110647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1153	-6	5	-0.52	18625633	16299	59.46	1159	1159	1120	1506	812	1159	1142.75	0.87	-4903	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	293	-21.75	0.72	12	0.06	-53.00	1598.00	2189	20231013	-47.33	1011	20240805	14.05	1927	-40.17	20240207	1011	14.05	20240805	1927	-40.17	20240207	236	388.56	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
63	20241022	100649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1134	-25	5	-2.16	14474190	12702	46.33	1159	1159	1120	1506	812	1159	1139.52	0.87	-1707	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	289	-21.40	0.71	12	0.05	-53.00	1598.00	2189	20231013	-48.20	1011	20240805	12.17	1927	-41.15	20240207	1011	12.17	20240805	1927	-41.15	20240207	236	380.51	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
64	20241022	090649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1155	-4	5	-0.35	218724	189	0.69	1159	1159	1155	1506	812	1159	1157.27	0.87	-120	1181	1169	1162	1150	1143	1166	1147	127	347	500	690	1	1	25453198	294	-21.79	0.72	12	0.00	-53.00	1598.00	2189	20231013	-47.24	1011	20240805	14.24	1927	-40.06	20240207	1011	14.24	20240805	1927	-40.06	20240207	236	389.41	20231113	0.05	N	076610	500	127 억	222246	N	N	N	N
65	20241021	160643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1159	-7	5	-0.60	31815103	27352	189.79	1166	1174	1155	1515	817	1166	1163.17	0.88	-1453	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	295	-21.87	0.73	12	0.11	-53.00	1598.00	2205	20231012	-47.44	1011	20240805	14.64	1927	-39.85	20240207	1011	14.64	20240805	1927	-39.85	20240207	236	391.10	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
66	20241021	150647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1159	-7	5	-0.60	30538988	26249	182.13	1166	1174	1156	1515	817	1166	1163.43	0.88	-1183	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	295	-21.87	0.73	12	0.10	-53.00	1598.00	2205	20231012	-47.44	1011	20240805	14.64	1927	-39.85	20240207	1011	14.64	20240805	1927	-39.85	20240207	236	391.10	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
67	20241021	140649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1165	-1	5	-0.09	22080007	18953	131.51	1166	1174	1160	1515	817	1166	1164.99	0.88	-639	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	297	-21.98	0.73	12	0.07	-53.00	1598.00	2205	20231012	-47.17	1011	20240805	15.23	1927	-39.54	20240207	1011	15.23	20240805	1927	-39.54	20240207	236	393.64	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
68	20241021	130646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	1	2	0.09	18349319	15742	109.23	1166	1174	1160	1515	817	1166	1165.63	0.88	-470	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	297	-22.02	0.73	12	0.06	-53.00	1598.00	2205	20231012	-47.07	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
69	20241021	120647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	1	2	0.09	12481123	10700	74.24	1166	1174	1160	1515	817	1166	1166.46	0.88	-377	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	297	-22.02	0.73	12	0.04	-53.00	1598.00	2205	20231012	-47.07	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
70	20241021	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	3	2	0.26	11967654	10260	71.19	1166	1174	1160	1515	817	1166	1166.44	0.88	-355	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	298	-22.06	0.73	12	0.04	-53.00	1598.00	2205	20231012	-46.98	1011	20240805	15.63	1927	-39.34	20240207	1011	15.63	20240805	1927	-39.34	20240207	236	395.34	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
71	20241021	100646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	2	2	0.17	6003833	5147	35.71	1166	1169	1160	1515	817	1166	1166.47	0.88	-787	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	297	-22.04	0.73	12	0.02	-53.00	1598.00	2205	20231012	-47.03	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
72	20241021	090644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1166	0	3	0.00	1513205	1302	9.03	1166	1166	1160	1515	817	1166	1162.22	0.88	-702	1178	1171	1168	1161	1158	1170	1160	127	349	500	690	1	1	25453198	297	-22.00	0.73	12	0.01	-53.00	1598.00	2205	20231012	-47.12	1011	20240805	15.33	1927	-39.49	20240207	1011	15.33	20240805	1927	-39.49	20240207	236	394.07	20231113	0.05	N	076610	500	127 억	223699	N	N	N	N
73	20241018	160643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1166	-6	5	-0.51	16850963	14412	43.48	1172	1175	1165	1523	821	1172	1169.23	0.88	-1363	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	297	-22.00	0.73	12	0.06	-53.00	1598.00	2205	20231012	-47.12	1011	20240805	15.33	1927	-39.49	20240207	1011	15.33	20240805	1927	-39.49	20240207	236	394.07	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
74	20241018	150702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-5	5	-0.43	15597655	13337	40.24	1172	1175	1166	1523	821	1172	1169.50	0.88	-991	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	297	-22.02	0.73	12	0.05	-53.00	1598.00	2205	20231012	-47.07	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
75	20241018	140702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-5	5	-0.43	13856837	11847	35.74	1172	1175	1167	1523	821	1172	1169.65	0.88	-577	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	297	-22.02	0.73	12	0.05	-53.00	1598.00	2205	20231012	-47.07	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
76	20241018	130649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	0	3	0.00	5138224	4380	13.21	1172	1175	1169	1523	821	1172	1173.11	0.88	-789	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	298	-22.11	0.73	12	0.02	-53.00	1598.00	2205	20231012	-46.85	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
77	20241018	120656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	-3	5	-0.26	3680809	3136	9.46	1172	1175	1169	1523	821	1172	1173.73	0.88	-747	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	298	-22.06	0.73	12	0.01	-53.00	1598.00	2205	20231012	-46.98	1011	20240805	15.63	1927	-39.34	20240207	1011	15.63	20240805	1927	-39.34	20240207	236	395.34	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
78	20241018	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	0	3	0.00	3065715	2611	7.88	1172	1175	1169	1523	821	1172	1174.15	0.88	-568	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	298	-22.11	0.73	12	0.01	-53.00	1598.00	2205	20231012	-46.85	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
79	20241018	100646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	3	2	0.26	485512	414	1.25	1172	1175	1169	1523	821	1172	1172.73	0.88	-86	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	299	-22.17	0.74	12	0.00	-53.00	1598.00	2205	20231012	-46.71	1011	20240805	16.22	1927	-39.02	20240207	1011	16.22	20240805	1927	-39.02	20240207	236	397.88	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
80	20241018	090647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	0	3	0.00	77352	66	0.20	1172	1172	1172	1523	821	1172	1172.00	0.88	-6	1194	1182	1171	1159	1148	1189	1166	127	351	500	700	1	1	25453198	298	-22.11	0.73	12	0.00	-53.00	1598.00	2205	20231012	-46.85	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.05	N	076610	500	127 억	225062	N	N	N	N
81	20241017	160646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	4	2	0.34	38836846	33137	105.82	1164	1183	1160	1518	818	1168	1172.01	0.89	-341	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	298	-22.11	0.73	12	0.13	-53.00	1598.00	2205	20231012	-46.85	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
82	20241017	150648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1176	8	2	0.68	38777074	33086	105.66	1164	1183	1160	1518	818	1168	1172.01	0.89	-341	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	299	-22.19	0.74	12	0.13	-53.00	1598.00	2205	20231012	-46.67	1011	20240805	16.32	1927	-38.97	20240207	1011	16.32	20240805	1927	-38.97	20240207	236	398.31	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
83	20241017	140647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1176	8	2	0.68	38315189	32693	104.40	1164	1183	1160	1518	818	1168	1171.97	0.89	-208	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	299	-22.19	0.74	12	0.13	-53.00	1598.00	2205	20231012	-46.67	1011	20240805	16.32	1927	-38.97	20240207	1011	16.32	20240805	1927	-38.97	20240207	236	398.31	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
84	20241017	130645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-1	5	-0.09	34603695	29512	94.24	1164	1183	1160	1518	818	1168	1172.53	0.89	-208	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	297	-22.02	0.73	12	0.12	-53.00	1598.00	2205	20231012	-47.07	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
85	20241017	120648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1178	10	2	0.86	29432887	25084	80.10	1164	1183	1160	1518	818	1168	1173.37	0.89	104	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	300	-22.23	0.74	12	0.10	-53.00	1598.00	2205	20231012	-46.58	1011	20240805	16.52	1927	-38.87	20240207	1011	16.52	20240805	1927	-38.87	20240207	236	399.15	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
86	20241017	110648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	11	2	0.94	16877659	14373	45.90	1164	1183	1160	1518	818	1168	1174.26	0.89	-692	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	300	-22.25	0.74	12	0.06	-53.00	1598.00	2205	20231012	-46.53	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
87	20241017	100648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	9	2	0.77	13088723	11152	35.61	1164	1183	1160	1518	818	1168	1173.67	0.89	-620	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	300	-22.21	0.74	12	0.04	-53.00	1598.00	2205	20231012	-46.62	1011	20240805	16.42	1927	-38.92	20240207	1011	16.42	20240805	1927	-38.92	20240207	236	398.73	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
88	20241017	090643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	0	3	0.00	15147	13	0.04	1164	1168	1160	1518	818	1168	1165.15	0.89	0	1188	1178	1170	1160	1152	1174	1156	127	350	500	700	1	1	25453198	297	-22.04	0.73	12	0.00	-53.00	1598.00	2205	20231012	-47.03	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.05	N	076610	500	127 억	225516	N	N	N	N
89	20241016	160640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	-12	5	-1.02	36231196	30914	177.65	1180	1180	1162	1534	826	1180	1172.00	0.90	-3997	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	297	-22.04	0.73	12	0.12	-53.00	1598.00	2205	20231012	-47.03	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
90	20241016	150643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	-11	5	-0.93	35036654	29889	171.76	1180	1180	1162	1534	826	1180	1172.23	0.90	-3997	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	298	-22.06	0.73	12	0.12	-53.00	1598.00	2205	20231012	-46.98	1011	20240805	15.63	1927	-39.34	20240207	1011	15.63	20240805	1927	-39.34	20240207	236	395.34	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
91	20241016	140644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1162	-18	5	-1.53	31818441	27132	155.91	1180	1180	1162	1534	826	1180	1172.73	0.90	-3446	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	296	-21.92	0.73	12	0.11	-53.00	1598.00	2205	20231012	-47.30	1011	20240805	14.94	1927	-39.70	20240207	1011	14.94	20240805	1927	-39.70	20240207	236	392.37	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
92	20241016	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	-12	5	-1.02	25817753	21980	126.31	1180	1180	1167	1534	826	1180	1174.60	0.90	-2273	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	297	-22.04	0.73	12	0.09	-53.00	1598.00	2205	20231012	-47.03	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
93	20241016	120642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	-5	5	-0.42	18073676	15374	88.35	1180	1180	1171	1534	826	1180	1175.60	0.90	-1427	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	299	-22.17	0.74	12	0.06	-53.00	1598.00	2205	20231012	-46.71	1011	20240805	16.22	1927	-39.02	20240207	1011	16.22	20240805	1927	-39.02	20240207	236	397.88	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
94	20241016	110640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	-5	5	-0.42	14599059	12415	71.34	1180	1180	1173	1534	826	1180	1175.92	0.90	-1027	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	299	-22.17	0.74	12	0.05	-53.00	1598.00	2205	20231012	-46.71	1011	20240805	16.22	1927	-39.02	20240207	1011	16.22	20240805	1927	-39.02	20240207	236	397.88	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
95	20241016	100641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	-3	5	-0.25	13555120	11527	66.24	1180	1180	1173	1534	826	1180	1175.95	0.90	-1013	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	300	-22.21	0.74	12	0.05	-53.00	1598.00	2205	20231012	-46.62	1011	20240805	16.42	1927	-38.92	20240207	1011	16.42	20240805	1927	-38.92	20240207	236	398.73	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
96	20241016	090642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1174	-6	5	-0.51	952478	810	4.65	1180	1180	1174	1534	826	1180	1175.90	0.90	-680	1230	1205	1165	1140	1100	1185	1120	127	354	500	700	1	1	25453198	299	-22.15	0.73	12	0.00	-53.00	1598.00	2205	20231012	-46.76	1011	20240805	16.12	1927	-39.08	20240207	1011	16.12	20240805	1927	-39.08	20240207	236	397.46	20231113	0.04	N	076610	500	127 억	229282	N	N	N	N
97	20241015	160637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	-10	5	-0.84	20436913	17396	65.36	1190	1190	1125	1547	833	1190	1174.81	0.91	-3460	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	300	-22.26	0.74	12	0.07	-53.00	1598.00	2205	20231012	-46.49	1011	20240805	16.72	1927	-38.76	20240207	1011	16.72	20240805	1927	-38.76	20240207	236	400.00	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
98	20241015	150644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	-11	5	-0.92	19769058	16830	63.23	1190	1190	1125	1547	833	1190	1174.63	0.91	-3428	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	300	-22.25	0.74	12	0.07	-53.00	1598.00	2205	20231012	-46.53	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
99	20241015	140643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1187	-3	5	-0.25	14919321	12723	47.80	1190	1190	1125	1547	833	1190	1172.63	0.91	-3395	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	302	-22.40	0.74	12	0.05	-53.00	1598.00	2205	20231012	-46.17	1011	20240805	17.41	1927	-38.40	20240207	1011	17.41	20240805	1927	-38.40	20240207	236	402.97	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
100	20241015	130640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	-10	5	-0.84	9747125	8340	31.33	1190	1190	1125	1547	833	1190	1168.72	0.91	-1542	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	300	-22.26	0.74	12	0.03	-53.00	1598.00	2205	20231012	-46.49	1011	20240805	16.72	1927	-38.76	20240207	1011	16.72	20240805	1927	-38.76	20240207	236	400.00	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
101	20241015	120641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	-11	5	-0.92	8095172	6938	26.07	1190	1190	1125	1547	833	1190	1166.79	0.91	-1358	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	300	-22.25	0.74	12	0.03	-53.00	1598.00	2205	20231012	-46.53	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
102	20241015	110649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	-13	5	-1.09	6493557	5576	20.95	1190	1190	1125	1547	833	1190	1164.55	0.91	-1253	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	300	-22.21	0.74	12	0.02	-53.00	1598.00	2205	20231012	-46.62	1011	20240805	16.42	1927	-38.92	20240207	1011	16.42	20240805	1927	-38.92	20240207	236	398.73	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
103	20241015	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1183	-7	5	-0.59	6212118	5337	20.05	1190	1190	1125	1547	833	1190	1163.97	0.91	-1216	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	301	-22.32	0.74	12	0.02	-53.00	1598.00	2205	20231012	-46.35	1011	20240805	17.01	1927	-38.61	20240207	1011	17.01	20240805	1927	-38.61	20240207	236	401.27	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
104	20241015	090640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	-1	5	-0.08	14269	12	0.05	1190	1190	1189	1547	833	1190	1189.08	0.91	-11	1218	1203	1190	1175	1162	1211	1183	127	357	500	710	1	1	25453198	303	-22.43	0.74	12	0.00	-53.00	1598.00	2205	20231012	-46.08	1011	20240805	17.61	1927	-38.30	20240207	1011	17.61	20240805	1927	-38.30	20240207	236	403.81	20231113	0.04	N	076610	500	127 억	232711	N	N	N	N
105	20241014	160625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	6	2	0.51	31479839	26613	130.46	1184	1205	1177	1539	829	1184	1182.87	0.91	231	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	303	-22.45	0.74	12	0.10	-53.00	1598.00	2205	20231012	-46.03	1011	20240805	17.71	1927	-38.25	20240207	1011	17.71	20240805	1927	-38.25	20240207	236	404.24	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
106	20241014	150634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	-4	5	-0.34	27629708	23357	114.50	1184	1205	1180	1539	829	1184	1182.93	0.91	492	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	300	-22.26	0.74	12	0.09	-53.00	1598.00	2205	20231012	-46.49	1011	20240805	16.72	1927	-38.76	20240207	1011	16.72	20240805	1927	-38.76	20240207	236	400.00	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
107	20241014	140633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	1	2	0.08	18644889	15745	77.18	1184	1205	1180	1539	829	1184	1184.18	0.91	252	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	302	-22.36	0.74	12	0.06	-53.00	1598.00	2205	20231012	-46.26	1011	20240805	17.21	1927	-38.51	20240207	1011	17.21	20240805	1927	-38.51	20240207	236	402.12	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
108	20241014	130633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	1	2	0.08	14751237	12456	61.06	1184	1205	1180	1539	829	1184	1184.27	0.91	361	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	302	-22.36	0.74	12	0.05	-53.00	1598.00	2205	20231012	-46.26	1011	20240805	17.21	1927	-38.51	20240207	1011	17.21	20240805	1927	-38.51	20240207	236	402.12	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
109	20241014	120626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1184	0	3	0.00	9830064	8302	40.70	1184	1205	1180	1539	829	1184	1184.06	0.91	-80	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	301	-22.34	0.74	12	0.03	-53.00	1598.00	2205	20231012	-46.30	1011	20240805	17.11	1927	-38.56	20240207	1011	17.11	20240805	1927	-38.56	20240207	236	401.69	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
110	20241014	110627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1184	0	3	0.00	8396059	7089	34.75	1184	1205	1180	1539	829	1184	1184.38	0.91	-89	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	301	-22.34	0.74	12	0.03	-53.00	1598.00	2205	20231012	-46.30	1011	20240805	17.11	1927	-38.56	20240207	1011	17.11	20240805	1927	-38.56	20240207	236	401.69	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
111	20241014	100625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1193	9	2	0.76	4725143	3987	19.54	1184	1205	1180	1539	829	1184	1185.14	0.91	588	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	304	-22.51	0.75	12	0.02	-53.00	1598.00	2205	20231012	-45.90	1011	20240805	18.00	1927	-38.09	20240207	1011	18.00	20240805	1927	-38.09	20240207	236	405.51	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
112	20241014	090630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1181	-3	5	-0.25	2139416	1809	8.87	1184	1205	1180	1539	829	1184	1182.65	0.91	1241	1218	1201	1192	1175	1166	1196	1170	127	355	500	710	1	1	25453198	301	-22.28	0.74	12	0.01	-53.00	1598.00	2205	20231012	-46.44	1011	20240805	16.82	1927	-38.71	20240207	1011	16.82	20240805	1927	-38.71	20240207	236	400.42	20231113	0.04	N	076610	500	127 억	232480	N	N	N	N
113	20241011	160616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1184	-13	5	-1.09	24277307	20378	268.70	1200	1209	1183	1556	838	1197	1191.35	0.92	-2449	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	301	-22.34	0.74	12	0.08	-53.00	1598.00	2205	20231012	-46.30	1011	20240805	17.11	1927	-38.56	20240207	1011	17.11	20240805	1927	-38.56	20240207	236	401.69	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
114	20241011	150626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	-2	5	-0.17	14583997	12219	161.12	1200	1209	1189	1556	838	1197	1193.55	0.92	-1067	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	304	-22.55	0.75	12	0.05	-53.00	1598.00	2205	20231012	-45.80	1011	20240805	18.20	1927	-37.99	20240207	1011	18.20	20240805	1927	-37.99	20240207	236	406.36	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
115	20241011	140627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	2	2	0.17	11899316	9969	131.45	1200	1209	1189	1556	838	1197	1193.63	0.92	-1036	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	305	-22.62	0.75	12	0.04	-53.00	1598.00	2205	20231012	-45.62	1011	20240805	18.60	1927	-37.78	20240207	1011	18.60	20240805	1927	-37.78	20240207	236	408.05	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
116	20241011	130628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	4	2	0.33	8940461	7493	98.80	1200	1209	1189	1556	838	1197	1193.18	0.92	-504	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	306	-22.66	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.53	1011	20240805	18.79	1927	-37.68	20240207	1011	18.79	20240805	1927	-37.68	20240207	236	408.90	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
117	20241011	120624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1194	-3	5	-0.25	6021981	5052	66.61	1200	1209	1189	1556	838	1197	1192.00	0.92	-454	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	304	-22.53	0.75	12	0.02	-53.00	1598.00	2205	20231012	-45.85	1011	20240805	18.10	1927	-38.04	20240207	1011	18.10	20240805	1927	-38.04	20240207	236	405.93	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
118	20241011	110623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-1	5	-0.08	3312239	2775	36.59	1200	1209	1189	1556	838	1197	1193.60	0.92	261	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	304	-22.57	0.75	12	0.01	-53.00	1598.00	2205	20231012	-45.76	1011	20240805	18.30	1927	-37.93	20240207	1011	18.30	20240805	1927	-37.93	20240207	236	406.78	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
119	20241011	100631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1194	-3	5	-0.25	2943344	2466	32.52	1200	1209	1189	1556	838	1197	1193.57	0.92	325	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	304	-22.53	0.75	12	0.01	-53.00	1598.00	2205	20231012	-45.85	1011	20240805	18.10	1927	-38.04	20240207	1011	18.10	20240805	1927	-38.04	20240207	236	405.93	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
120	20241011	090627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1198	1	2	0.08	723598	603	7.95	1200	1200	1198	1556	838	1197	1200.00	0.92	597	1241	1219	1203	1181	1165	1211	1173	127	359	500	710	1	1	25453198	305	-22.60	0.75	12	0.00	-53.00	1598.00	2205	20231012	-45.67	1011	20240805	18.50	1927	-37.83	20240207	1011	18.50	20240805	1927	-37.83	20240207	236	407.63	20231113	0.07	N	076610	500	127 억	234929	N	N	N	N
121	20241010	160640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1197	-8	5	-0.66	9083433	7584	22.51	1205	1225	1187	1566	844	1205	1197.71	0.92	-162	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	305	-22.58	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.71	1011	20240805	18.40	1927	-37.88	20240207	1011	18.40	20240805	1927	-37.88	20240207	236	407.20	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
122	20241010	150651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1197	-8	5	-0.66	9034362	7543	22.38	1205	1225	1187	1566	844	1205	1197.71	0.92	-156	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	305	-22.58	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.71	1011	20240805	18.40	1927	-37.88	20240207	1011	18.40	20240805	1927	-37.88	20240207	236	407.20	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
123	20241010	140645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1198	-7	5	-0.58	8224427	6866	20.38	1205	1225	1187	1566	844	1205	1197.85	0.92	262	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	305	-22.60	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.67	1011	20240805	18.50	1927	-37.83	20240207	1011	18.50	20240805	1927	-37.83	20240207	236	407.63	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
124	20241010	130643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-6	5	-0.50	8007912	6685	19.84	1205	1225	1187	1566	844	1205	1197.89	0.92	303	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	305	-22.62	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.62	1011	20240805	18.60	1927	-37.78	20240207	1011	18.60	20240805	1927	-37.78	20240207	236	408.05	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
125	20241010	120644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-9	5	-0.75	7832076	6538	19.40	1205	1225	1187	1566	844	1205	1197.93	0.92	242	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	304	-22.57	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.76	1011	20240805	18.30	1927	-37.93	20240207	1011	18.30	20240805	1927	-37.93	20240207	236	406.78	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
126	20241010	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	-10	5	-0.83	7682708	6413	19.03	1205	1225	1187	1566	844	1205	1197.99	0.92	272	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	304	-22.55	0.75	12	0.03	-53.00	1598.00	2205	20231012	-45.80	1011	20240805	18.20	1927	-37.99	20240207	1011	18.20	20240805	1927	-37.99	20240207	236	406.36	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
127	20241010	100643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1204	-1	5	-0.08	3809776	3170	9.41	1205	1225	1187	1566	844	1205	1201.82	0.92	351	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	306	-22.72	0.75	12	0.01	-53.00	1598.00	2205	20231012	-45.40	1011	20240805	19.09	1927	-37.52	20240207	1011	19.09	20240805	1927	-37.52	20240207	236	410.17	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
128	20241010	090645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	20	2	1.66	836467	694	2.06	1205	1225	1204	1566	844	1205	1205.28	0.92	575	1223	1213	1203	1193	1183	1219	1199	127	361	500	720	1	1	25453198	312	-23.11	0.77	12	0.00	-53.00	1598.00	2205	20231012	-44.44	1011	20240805	21.17	1927	-36.43	20240207	1011	21.17	20240805	1927	-36.43	20240207	236	419.07	20231113	0.09	N	076610	500	127 억	235091	N	N	N	N
129	20241008	160639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	-2	5	-0.17	40654221	33697	42.86	1198	1213	1193	1569	845	1207	1206.46	0.93	-1763	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.74	0.75	12	0.13	-53.00	1598.00	2237	20230925	-46.13	1011	20240805	19.19	1927	-37.47	20240207	1011	19.19	20240805	1927	-37.47	20240207	236	410.59	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
130	20241008	150643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1207	0	3	0.00	37828407	31353	39.88	1198	1213	1193	1569	845	1207	1206.53	0.93	-1866	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.77	0.76	12	0.12	-53.00	1598.00	2237	20230925	-46.04	1011	20240805	19.39	1927	-37.36	20240207	1011	19.39	20240805	1927	-37.36	20240207	236	411.44	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
131	20241008	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1207	0	3	0.00	29383787	24357	30.98	1198	1213	1193	1569	845	1207	1206.38	0.93	-1858	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.77	0.76	12	0.10	-53.00	1598.00	2237	20230925	-46.04	1011	20240805	19.39	1927	-37.36	20240207	1011	19.39	20240805	1927	-37.36	20240207	236	411.44	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
132	20241008	130640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	-1	5	-0.08	25554846	21176	26.94	1198	1213	1193	1569	845	1207	1206.78	0.93	-1774	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.75	0.75	12	0.08	-53.00	1598.00	2237	20230925	-46.09	1011	20240805	19.29	1927	-37.42	20240207	1011	19.29	20240805	1927	-37.42	20240207	236	411.02	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
133	20241008	120641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	-1	5	-0.08	23761860	19687	25.04	1198	1213	1193	1569	845	1207	1206.98	0.93	-1665	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.75	0.75	12	0.08	-53.00	1598.00	2237	20230925	-46.09	1011	20240805	19.29	1927	-37.42	20240207	1011	19.29	20240805	1927	-37.42	20240207	236	411.02	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
134	20241008	110640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1208	1	2	0.08	14448162	11953	15.20	1198	1213	1193	1569	845	1207	1208.75	0.93	-1351	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.79	0.76	12	0.05	-53.00	1598.00	2237	20230925	-46.00	1011	20240805	19.49	1927	-37.31	20240207	1011	19.49	20240805	1927	-37.31	20240207	236	411.86	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
135	20241008	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	6	2	0.50	9570747	7924	10.08	1198	1213	1193	1569	845	1207	1207.82	0.93	-508	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	309	-22.89	0.76	12	0.03	-53.00	1598.00	2237	20230925	-45.78	1011	20240805	19.98	1927	-37.05	20240207	1011	19.98	20240805	1927	-37.05	20240207	236	413.98	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
136	20241008	090641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	-2	5	-0.17	1044664	872	1.11	1198	1205	1195	1569	845	1207	1198.01	0.93	246	1301	1254	1182	1135	1063	1277	1158	127	362	500	720	1	1	25453198	307	-22.74	0.75	12	0.00	-53.00	1598.00	2237	20230925	-46.13	1011	20240805	19.19	1927	-37.47	20240207	1011	19.19	20240805	1927	-37.47	20240207	236	410.59	20231113	0.10	N	076610	500	127 억	236788	N	N	N	N
137	20241007	160642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1207	27	2	2.29	93231523	78608	112.96	1180	1229	1110	1534	826	1180	1186.03	0.91	5510	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	307	-22.77	0.76	12	0.31	-53.00	1598.00	2253	20230922	-46.43	1011	20240805	19.39	1927	-37.36	20240207	1011	19.39	20240805	1927	-37.36	20240207	236	411.44	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
138	20241007	150621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	26	2	2.20	92973336	78394	112.65	1180	1229	1110	1534	826	1180	1185.98	0.91	5514	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	307	-22.75	0.75	12	0.31	-53.00	1598.00	2253	20230922	-46.47	1011	20240805	19.29	1927	-37.42	20240207	1011	19.29	20240805	1927	-37.42	20240207	236	411.02	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
139	20241007	140646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1212	32	2	2.71	89364967	75397	108.34	1180	1229	1110	1534	826	1180	1185.26	0.91	6179	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	308	-22.87	0.76	12	0.30	-53.00	1598.00	2253	20230922	-46.21	1011	20240805	19.88	1927	-37.10	20240207	1011	19.88	20240805	1927	-37.10	20240207	236	413.56	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
140	20241007	130622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	37	2	3.14	81539719	68904	99.01	1180	1229	1110	1534	826	1180	1183.38	0.91	3653	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	310	-22.96	0.76	12	0.27	-53.00	1598.00	2253	20230922	-45.98	1011	20240805	20.38	1927	-36.84	20240207	1011	20.38	20240805	1927	-36.84	20240207	236	415.68	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
141	20241007	120655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1203	23	2	1.95	70004215	59388	85.34	1180	1229	1110	1534	826	1180	1178.76	0.91	6095	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	306	-22.70	0.75	12	0.23	-53.00	1598.00	2253	20230922	-46.60	1011	20240805	18.99	1927	-37.57	20240207	1011	18.99	20240805	1927	-37.57	20240207	236	409.75	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
142	20241007	110612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	21	2	1.78	65924372	55986	80.45	1180	1229	1110	1534	826	1180	1177.52	0.91	5844	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	306	-22.66	0.75	12	0.22	-53.00	1598.00	2253	20230922	-46.69	1011	20240805	18.79	1927	-37.68	20240207	1011	18.79	20240805	1927	-37.68	20240207	236	408.90	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
143	20241007	100613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1204	24	2	2.03	53805029	45935	66.01	1180	1229	1110	1534	826	1180	1171.33	0.91	4612	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	306	-22.72	0.75	12	0.18	-53.00	1598.00	2253	20230922	-46.56	1011	20240805	19.09	1927	-37.52	20240207	1011	19.09	20240805	1927	-37.52	20240207	236	410.17	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
144	20241007	090646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1153	-27	5	-2.29	19568200	17096	24.57	1180	1180	1110	1534	826	1180	1144.61	0.91	996	1218	1199	1188	1169	1158	1193	1163	127	354	500	700	1	1	25453198	293	-21.75	0.72	12	0.07	-53.00	1598.00	2253	20230922	-48.82	1011	20240805	14.05	1927	-40.17	20240207	1011	14.05	20240805	1927	-40.17	20240207	236	388.56	20231113	0.14	N	076610	500	127 억	230708	N	N	N	N
145	20241004	160555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	-22	5	-1.83	81764595	68588	149.87	1202	1207	1177	1562	842	1202	1192.11	0.94	-9638	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	300	-22.26	0.74	12	0.27	-53.00	1598.00	2285	20230921	-48.36	1011	20240805	16.72	1927	-38.76	20240207	1011	16.72	20240805	1927	-38.76	20240207	236	400.00	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
146	20241004	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1187	-15	5	-1.25	79363722	66553	145.43	1202	1207	1180	1562	842	1202	1192.49	0.94	-8681	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	302	-22.40	0.74	12	0.26	-53.00	1598.00	2285	20230921	-48.05	1011	20240805	17.41	1927	-38.40	20240207	1011	17.41	20240805	1927	-38.40	20240207	236	402.97	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
147	20241004	140603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1192	-10	5	-0.83	53929592	45079	98.50	1202	1207	1191	1562	842	1202	1196.34	0.94	-3364	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	303	-22.49	0.75	12	0.18	-53.00	1598.00	2285	20230921	-47.83	1011	20240805	17.90	1927	-38.14	20240207	1011	17.90	20240805	1927	-38.14	20240207	236	405.08	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
148	20241004	130600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1192	-10	5	-0.83	51270952	42851	93.63	1202	1207	1191	1562	842	1202	1196.49	0.94	-2270	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	303	-22.49	0.75	12	0.17	-53.00	1598.00	2285	20230921	-47.83	1011	20240805	17.90	1927	-38.14	20240207	1011	17.90	20240805	1927	-38.14	20240207	236	405.08	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
149	20241004	120600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	-7	5	-0.58	25417210	21157	46.23	1202	1207	1195	1562	842	1202	1201.36	0.94	-811	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	304	-22.55	0.75	12	0.08	-53.00	1598.00	2285	20230921	-47.70	1011	20240805	18.20	1927	-37.99	20240207	1011	18.20	20240805	1927	-37.99	20240207	236	406.36	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
150	20241004	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	0	3	0.00	19127945	15913	34.77	1202	1207	1197	1562	842	1202	1202.03	0.94	-543	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	306	-22.68	0.75	12	0.06	-53.00	1598.00	2285	20230921	-47.40	1011	20240805	18.89	1927	-37.62	20240207	1011	18.89	20240805	1927	-37.62	20240207	236	409.32	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
151	20241004	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	4	2	0.33	15979461	13293	29.05	1202	1207	1197	1562	842	1202	1202.10	0.94	-543	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	307	-22.75	0.75	12	0.05	-53.00	1598.00	2285	20230921	-47.22	1011	20240805	19.29	1927	-37.42	20240207	1011	19.29	20240805	1927	-37.42	20240207	236	411.02	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
152	20241004	090556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1197	-5	5	-0.42	3884900	3235	7.07	1202	1202	1197	1562	842	1202	1200.90	0.94	-1749	1240	1220	1211	1191	1182	1216	1187	127	360	500	720	1	1	25453198	305	-22.58	0.75	12	0.01	-53.00	1598.00	2285	20230921	-47.61	1011	20240805	18.40	1927	-37.88	20240207	1011	18.40	20240805	1927	-37.88	20240207	236	407.20	20231113	0.14	N	076610	500	127 억	240118	N	N	N	N
153	20241002	160553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	-29	5	-2.36	55421927	45740	126.88	1231	1231	1202	1600	862	1231	1211.67	0.94	121	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	306	-22.68	0.75	12	0.18	-53.00	1598.00	2328	20230920	-48.37	1011	20240805	18.89	1927	-37.62	20240207	1011	18.89	20240805	1927	-37.62	20240207	236	409.32	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
154	20241002	150602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1207	-24	5	-1.95	53867170	44447	123.29	1231	1231	1203	1600	862	1231	1211.94	0.94	605	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	307	-22.77	0.76	12	0.17	-53.00	1598.00	2328	20230920	-48.15	1011	20240805	19.39	1927	-37.36	20240207	1011	19.39	20240805	1927	-37.36	20240207	236	411.44	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
155	20241002	140600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1208	-23	5	-1.87	42019762	34623	96.04	1231	1231	1207	1600	862	1231	1213.64	0.94	1616	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	307	-22.79	0.76	12	0.14	-53.00	1598.00	2328	20230920	-48.11	1011	20240805	19.49	1927	-37.31	20240207	1011	19.49	20240805	1927	-37.31	20240207	236	411.86	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
156	20241002	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1214	-17	5	-1.38	35077044	28879	80.11	1231	1231	1207	1600	862	1231	1214.62	0.94	1749	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	309	-22.91	0.76	12	0.11	-53.00	1598.00	2328	20230920	-47.85	1011	20240805	20.08	1927	-37.00	20240207	1011	20.08	20240805	1927	-37.00	20240207	236	414.41	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
157	20241002	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1209	-22	5	-1.79	28878239	23761	65.91	1231	1231	1207	1600	862	1231	1215.36	0.94	1329	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	308	-22.81	0.76	12	0.09	-53.00	1598.00	2328	20230920	-48.07	1011	20240805	19.58	1927	-37.26	20240207	1011	19.58	20240805	1927	-37.26	20240207	236	412.29	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
158	20241002	110547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	-15	5	-1.22	23028738	18927	52.50	1231	1231	1207	1600	862	1231	1216.71	0.94	1491	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	310	-22.94	0.76	12	0.07	-53.00	1598.00	2328	20230920	-47.77	1011	20240805	20.28	1927	-36.90	20240207	1011	20.28	20240805	1927	-36.90	20240207	236	415.25	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
159	20241002	100546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1211	-20	5	-1.62	20492780	16845	46.73	1231	1231	1207	1600	862	1231	1216.55	0.94	1498	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	308	-22.85	0.76	12	0.07	-53.00	1598.00	2328	20230920	-47.98	1011	20240805	19.78	1927	-37.16	20240207	1011	19.78	20240805	1927	-37.16	20240207	236	413.14	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N
160	20241002	090543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	-14	5	-1.14	12961880	10620	29.46	1231	1231	1216	1600	862	1231	1220.52	0.94	-186	1267	1248	1237	1218	1207	1243	1213	127	369	500	730	1	1	25453198	310	-22.96	0.76	12	0.04	-53.00	1598.00	2328	20230920	-47.72	1011	20240805	20.38	1927	-36.84	20240207	1011	20.38	20240805	1927	-36.84	20240207	236	415.68	20231113	0.14	N	076610	500	127 억	239813	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History