KissMeData/196450/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	826	16	2	1.98	9250159	11298	15.93	807	842	807	1053	567	810	818.74	0.38	-573	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	374	-1.71	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.54	768	20241028	7.55	1670	-50.54	20240112	768	7.55	20241028	1670	-50.54	20240112	768	7.55	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
3	20241031	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	824	14	2	1.73	9120477	11141	15.71	807	842	807	1053	567	810	818.64	0.38	-569	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	373	-1.71	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.66	768	20241028	7.29	1670	-50.66	20240112	768	7.29	20241028	1670	-50.66	20240112	768	7.29	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
4	20241031	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	837	27	2	3.33	6733600	8282	11.68	807	842	807	1053	567	810	813.04	0.38	-214	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	379	-1.74	0.58	12	0.02	-482.00	1454.00	1670	20240112	-49.88	768	20241028	8.98	1670	-49.88	20240112	768	8.98	20241028	1670	-49.88	20240112	768	8.98	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
5	20241031	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	823	13	2	1.60	6017983	7421	10.46	807	842	807	1053	567	810	810.94	0.38	33	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	373	-1.71	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.72	768	20241028	7.16	1670	-50.72	20240112	768	7.16	20241028	1670	-50.72	20240112	768	7.16	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
6	20241031	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	5	2	0.62	5230870	6465	9.11	807	842	807	1053	567	810	809.11	0.38	89	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	369	-1.69	0.56	12	0.01	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
7	20241031	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	810	0	3	0.00	4961105	6134	8.65	807	842	807	1053	567	810	808.79	0.38	36	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	367	-1.68	0.56	12	0.01	-482.00	1454.00	1670	20240112	-51.50	768	20241028	5.47	1670	-51.50	20240112	768	5.47	20241028	1670	-51.50	20240112	768	5.47	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
8	20241031	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	808	-2	5	-0.25	4714285	5829	8.22	807	842	807	1053	567	810	808.76	0.38	35	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	366	-1.68	0.56	12	0.01	-482.00	1454.00	1670	20240112	-51.62	768	20241028	5.21	1670	-51.62	20240112	768	5.21	20241028	1670	-51.62	20240112	768	5.21	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
9	20241031	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	842	32	2	3.95	4099206	5072	7.15	807	842	807	1053	567	810	808.20	0.38	114	855	832	821	798	787	827	793	453	243	1000	550	1	1	45319582	382	-1.75	0.58	12	0.01	-482.00	1454.00	1670	20240112	-49.58	768	20241028	9.64	1670	-49.58	20240112	768	9.64	20241028	1670	-49.58	20240112	768	9.64	20241028	0.04	N	196450	1000	453 억	170756	N	N	N	N
10	20241030	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	810	-23	5	-2.76	58606525	70827	288.70	833	844	810	1082	584	833	827.46	0.37	4437	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	367	-1.68	0.56	12	0.16	-482.00	1454.00	1670	20240112	-51.50	768	20241028	5.47	1670	-51.50	20240112	768	5.47	20241028	1670	-51.50	20240112	768	5.47	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
11	20241030	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	825	-8	5	-0.96	52140543	62857	256.21	833	844	815	1082	584	833	829.51	0.37	9253	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	374	-1.71	0.57	12	0.14	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
12	20241030	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	-18	5	-2.16	50785652	61198	249.45	833	844	815	1082	584	833	829.86	0.37	9253	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	369	-1.69	0.56	12	0.14	-482.00	1454.00	1670	20240112	-51.20	768	20241028	6.12	1670	-51.20	20240112	768	6.12	20241028	1670	-51.20	20240112	768	6.12	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
13	20241030	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	840	7	2	0.84	21418199	25824	105.26	833	844	816	1082	584	833	829.39	0.37	1592	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	381	-1.74	0.58	12	0.06	-482.00	1454.00	1670	20240112	-49.70	768	20241028	9.38	1670	-49.70	20240112	768	9.38	20241028	1670	-49.70	20240112	768	9.38	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
14	20241030	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	839	6	2	0.72	14434597	17465	71.19	833	844	816	1082	584	833	826.49	0.37	334	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	380	-1.74	0.58	12	0.04	-482.00	1454.00	1670	20240112	-49.76	768	20241028	9.24	1670	-49.76	20240112	768	9.24	20241028	1670	-49.76	20240112	768	9.24	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
15	20241030	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	820	-13	5	-1.56	9568710	11598	47.28	833	844	816	1082	584	833	825.03	0.37	1067	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	372	-1.70	0.56	12	0.03	-482.00	1454.00	1670	20240112	-50.90	768	20241028	6.77	1670	-50.90	20240112	768	6.77	20241028	1670	-50.90	20240112	768	6.77	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
16	20241030	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-3	5	-0.36	7348563	8901	36.28	833	844	822	1082	584	833	825.59	0.37	754	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	376	-1.72	0.57	12	0.02	-482.00	1454.00	1670	20240112	-50.30	768	20241028	8.07	1670	-50.30	20240112	768	8.07	20241028	1670	-50.30	20240112	768	8.07	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
17	20241030	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	835	2	2	0.24	132076	157	0.64	833	844	833	1082	584	833	841.25	0.37	-39	863	848	834	819	805	855	826	453	249	1000	560	1	1	45319582	378	-1.73	0.57	12	0.00	-482.00	1454.00	1670	20240112	-50.00	768	20241028	8.72	1670	-50.00	20240112	768	8.72	20241028	1670	-50.00	20240112	768	8.72	20241028	0.04	N	196450	1000	453 억	166317	N	N	N	N
18	20241029	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	833	8	2	0.97	20120933	24332	40.84	825	849	820	1072	578	825	826.93	0.37	-1732	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	378	-1.73	0.57	12	0.05	-482.00	1454.00	1670	20240112	-50.12	768	20241028	8.46	1670	-50.12	20240112	768	8.46	20241028	1670	-50.12	20240112	768	8.46	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
19	20241029	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	834	9	2	1.09	18698702	22628	37.98	825	849	820	1072	578	825	826.35	0.37	-1639	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	378	-1.73	0.57	12	0.05	-482.00	1454.00	1670	20240112	-50.06	768	20241028	8.59	1670	-50.06	20240112	768	8.59	20241028	1670	-50.06	20240112	768	8.59	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
20	20241029	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	829	4	2	0.48	17271420	20914	35.10	825	849	820	1072	578	825	825.83	0.37	-1607	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	376	-1.72	0.57	12	0.05	-482.00	1454.00	1670	20240112	-50.36	768	20241028	7.94	1670	-50.36	20240112	768	7.94	20241028	1670	-50.36	20240112	768	7.94	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
21	20241029	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	827	2	2	0.24	15043699	18223	30.59	825	849	820	1072	578	825	825.53	0.37	-1110	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	375	-1.72	0.57	12	0.04	-482.00	1454.00	1670	20240112	-50.48	768	20241028	7.68	1670	-50.48	20240112	768	7.68	20241028	1670	-50.48	20240112	768	7.68	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
22	20241029	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	827	2	2	0.24	13675946	16567	27.81	825	849	820	1072	578	825	825.49	0.37	-843	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	375	-1.72	0.57	12	0.04	-482.00	1454.00	1670	20240112	-50.48	768	20241028	7.68	1670	-50.48	20240112	768	7.68	20241028	1670	-50.48	20240112	768	7.68	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
23	20241029	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	826	1	2	0.12	11749648	14238	23.90	825	849	820	1072	578	825	825.23	0.37	-749	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	374	-1.71	0.57	12	0.03	-482.00	1454.00	1670	20240112	-50.54	768	20241028	7.55	1670	-50.54	20240112	768	7.55	20241028	1670	-50.54	20240112	768	7.55	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
24	20241029	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	825	0	3	0.00	11470968	13900	23.33	825	849	825	1072	578	825	825.25	0.37	-614	912	868	818	774	724	890	796	453	247	1000	560	1	1	45319582	374	-1.71	0.57	12	0.03	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.04	N	196450	1000	453 억	167955	N	N	N	N
25	20241028	160950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	825	24	2	3.00	48014382	58870	71.24	800	862	768	1041	561	801	815.60	0.35	10302	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	374	-1.71	0.57	12	0.13	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
26	20241028	150957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	827	26	2	3.25	44684735	54839	66.36	800	862	768	1041	561	801	814.83	0.35	11666	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	375	-1.72	0.57	12	0.12	-482.00	1454.00	1670	20240112	-50.48	768	20241028	7.68	1670	-50.48	20240112	768	7.68	20241028	1670	-50.48	20240112	768	7.68	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
27	20241028	140959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	825	24	2	3.00	36437239	44859	54.29	800	862	768	1041	561	801	812.26	0.35	10623	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	374	-1.71	0.57	12	0.10	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
28	20241028	130953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	825	24	2	3.00	29701573	36742	44.46	800	827	768	1041	561	801	808.38	0.35	7951	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	374	-1.71	0.57	12	0.08	-482.00	1454.00	1670	20240112	-50.60	768	20241028	7.42	1670	-50.60	20240112	768	7.42	20241028	1670	-50.60	20240112	768	7.42	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
29	20241028	120956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	810	9	2	1.12	20624113	25567	30.94	800	827	768	1041	561	801	806.67	0.35	-628	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	367	-1.68	0.56	12	0.06	-482.00	1454.00	1670	20240112	-51.50	768	20241028	5.47	1670	-51.50	20240112	768	5.47	20241028	1670	-51.50	20240112	768	5.47	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
30	20241028	110831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	802	1	2	0.12	16494287	20414	24.70	800	827	768	1041	561	801	807.99	0.35	-702	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	363	-1.66	0.55	12	0.05	-482.00	1454.00	1670	20240112	-51.98	768	20241028	4.43	1670	-51.98	20240112	768	4.43	20241028	1670	-51.98	20240112	768	4.43	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
31	20241028	100945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	813	12	2	1.50	16309002	20183	24.42	800	827	768	1041	561	801	808.06	0.35	-722	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	368	-1.69	0.56	12	0.04	-482.00	1454.00	1670	20240112	-51.32	768	20241028	5.86	1670	-51.32	20240112	768	5.86	20241028	1670	-51.32	20240112	768	5.86	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
32	20241028	090951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	813	12	2	1.50	4146682	5093	6.16	800	827	800	1041	561	801	814.19	0.35	-62	913	856	828	771	743	843	758	453	240	1000	540	1	1	45319582	368	-1.69	0.56	12	0.01	-482.00	1454.00	1670	20240112	-51.32	800	20241028	1.62	1670	-51.32	20240112	800	1.62	20241028	1670	-51.32	20240112	800	1.62	20241028	0.04	N	196450	1000	453 억	157571	N	N	N	N
33	20241025	160954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	801	-53	5	-6.21	65103079	79327	259.90	853	885	800	1110	598	854	820.69	0.33	7234	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	363	-1.66	0.55	12	0.18	-482.00	1454.00	1670	20240112	-52.04	800	20241025	0.12	1670	-52.04	20240112	800	0.12	20241025	1670	-52.04	20240112	800	0.12	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
34	20241025	150955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	821	-33	5	-3.86	49724687	60189	197.20	853	885	800	1110	598	854	826.14	0.33	6974	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	372	-1.70	0.56	12	0.13	-482.00	1454.00	1670	20240112	-50.84	800	20241025	2.62	1670	-50.84	20240112	800	2.62	20241025	1670	-50.84	20240112	800	2.62	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
35	20241025	140954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	821	-33	5	-3.86	44355176	53647	175.77	853	885	800	1110	598	854	826.80	0.33	7555	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	372	-1.70	0.56	12	0.12	-482.00	1454.00	1670	20240112	-50.84	800	20241025	2.62	1670	-50.84	20240112	800	2.62	20241025	1670	-50.84	20240112	800	2.62	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
36	20241025	130955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	819	-35	5	-4.10	40220713	48637	159.35	853	885	800	1110	598	854	826.96	0.33	8428	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	371	-1.70	0.56	12	0.11	-482.00	1454.00	1670	20240112	-50.96	800	20241025	2.38	1670	-50.96	20240112	800	2.38	20241025	1670	-50.96	20240112	800	2.38	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
37	20241025	120958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	813	-41	5	-4.80	32448052	39078	128.03	853	885	800	1110	598	854	830.34	0.33	3929	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	368	-1.69	0.56	12	0.09	-482.00	1454.00	1670	20240112	-51.32	800	20241025	1.62	1670	-51.32	20240112	800	1.62	20241025	1670	-51.32	20240112	800	1.62	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
38	20241025	110952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	820	-34	5	-3.98	27005736	32428	106.24	853	885	800	1110	598	854	832.79	0.33	1361	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	372	-1.70	0.56	12	0.07	-482.00	1454.00	1670	20240112	-50.90	800	20241025	2.50	1670	-50.90	20240112	800	2.50	20241025	1670	-50.90	20240112	800	2.50	20241025	0.04	N	196450	1000	453 억	150238	N	N	N	N
39	20241025	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	854	0	3	0.00	7403954	8620	28.24	853	885	846	1110	598	854	858.93	0.33	-1511	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	387	-1.77	0.59	12	0.02	-482.00	1454.00	1670	20240112	-48.86	845	20241024	1.07	1670	-48.86	20240112	845	1.07	20241024	1670	-48.86	20240112	845	1.07	20241024	0.04	N	196450	1000	453 억	150238	N	N	N	N
40	20241025	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	879	25	2	2.93	4722094	5473	17.93	853	885	850	1110	598	854	862.80	0.33	-1187	965	909	877	821	789	893	805	453	256	1000	580	1	1	45319582	398	-1.82	0.60	12	0.01	-482.00	1454.00	1670	20240112	-47.37	845	20241024	4.02	1670	-47.37	20240112	845	4.02	20241024	1670	-47.37	20240112	845	4.02	20241024	0.04	N	196450	1000	453 억	150238	N	N	N	N
41	20241024	160935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	854	-41	5	-4.58	26341181	30383	95.15	895	933	845	1163	627	895	867.00	0.33	-718	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	387	-1.77	0.59	12	0.07	-482.00	1454.00	1670	20240112	-48.86	845	20241024	1.07	1670	-48.86	20240112	845	1.07	20241024	1670	-48.86	20240112	845	1.07	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
42	20241024	150944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	854	-41	5	-4.58	23340733	26858	84.11	895	933	845	1163	627	895	869.04	0.33	-675	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	387	-1.77	0.59	12	0.06	-482.00	1454.00	1670	20240112	-48.86	845	20241024	1.07	1670	-48.86	20240112	845	1.07	20241024	1670	-48.86	20240112	845	1.07	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
43	20241024	140931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	854	-41	5	-4.58	22431414	25789	80.76	895	933	845	1163	627	895	869.81	0.33	-863	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	387	-1.77	0.59	12	0.06	-482.00	1454.00	1670	20240112	-48.86	845	20241024	1.07	1670	-48.86	20240112	845	1.07	20241024	1670	-48.86	20240112	845	1.07	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
44	20241024	130943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	850	-45	5	-5.03	21862673	25125	78.68	895	933	845	1163	627	895	870.16	0.33	-717	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	385	-1.76	0.58	12	0.06	-482.00	1454.00	1670	20240112	-49.10	845	20241024	0.59	1670	-49.10	20240112	845	0.59	20241024	1670	-49.10	20240112	845	0.59	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
45	20241024	120940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	868	-27	5	-3.02	13175198	14911	46.69	895	933	850	1163	627	895	883.59	0.33	-982	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	393	-1.80	0.60	12	0.03	-482.00	1454.00	1670	20240112	-48.02	850	20241024	2.12	1670	-48.02	20240112	850	2.12	20241024	1670	-48.02	20240112	850	2.12	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
46	20241024	110939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	867	-28	5	-3.13	10579918	11895	37.25	895	933	850	1163	627	895	889.44	0.33	-1060	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	393	-1.80	0.60	12	0.03	-482.00	1454.00	1670	20240112	-48.08	850	20241024	2.00	1670	-48.08	20240112	850	2.00	20241024	1670	-48.08	20240112	850	2.00	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
47	20241024	100907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	885	-10	5	-1.12	6824767	7594	23.78	895	933	850	1163	627	895	898.71	0.33	-2894	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	401	-1.84	0.61	12	0.02	-482.00	1454.00	1670	20240112	-47.01	850	20241024	4.12	1670	-47.01	20240112	850	4.12	20241024	1670	-47.01	20240112	850	4.12	20241024	0.04	N	196450	1000	453 억	150954	N	N	N	N
48	20241024	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	919	24	2	2.68	3337955	3624	11.35	895	933	890	1163	627	895	921.07	0.33	-2539	945	919	904	878	863	912	871	453	268	1000	600	1	1	45319582	416	-1.91	0.63	12	0.01	-482.00	1454.00	1670	20240112	-44.97	889	20241022	3.37	1670	-44.97	20240112	889	3.37	20241022	1670	-44.97	20240112	889	3.37	20241022	0.04	N	196450	1000	453 억	150954	N	N	N	N
49	20241023	160943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	895	-2	5	-0.22	28685974	31930	57.15	930	930	889	1166	628	897	898.40	0.32	4763	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	406	-1.86	0.62	12	0.07	-482.00	1454.00	1670	20240112	-46.41	889	20241023	0.67	1670	-46.41	20240112	889	0.67	20241023	1670	-46.41	20240112	889	0.67	20241023	0.03	N	196450	1000	453 억	146191	N	N	N	N
50	20241023	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	894	-3	5	-0.33	25934254	28848	51.64	930	930	890	1166	628	897	899.00	0.32	4933	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	405	-1.85	0.61	12	0.06	-482.00	1454.00	1670	20240112	-46.47	889	20241022	0.56	1670	-46.47	20240112	889	0.56	20241022	1670	-46.47	20240112	889	0.56	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
51	20241023	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	896	-1	5	-0.11	21973527	24414	43.70	930	930	890	1166	628	897	900.04	0.32	3486	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	406	-1.86	0.62	12	0.05	-482.00	1454.00	1670	20240112	-46.35	889	20241022	0.79	1670	-46.35	20240112	889	0.79	20241022	1670	-46.35	20240112	889	0.79	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
52	20241023	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	896	-1	5	-0.11	17642448	19566	35.02	930	930	890	1166	628	897	901.69	0.32	2657	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	406	-1.86	0.62	12	0.04	-482.00	1454.00	1670	20240112	-46.35	889	20241022	0.79	1670	-46.35	20240112	889	0.79	20241022	1670	-46.35	20240112	889	0.79	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
53	20241023	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	-7	5	-0.78	17436410	19336	34.61	930	930	890	1166	628	897	901.76	0.32	2654	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	403	-1.85	0.61	12	0.04	-482.00	1454.00	1670	20240112	-46.71	889	20241022	0.11	1670	-46.71	20240112	889	0.11	20241022	1670	-46.71	20240112	889	0.11	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
54	20241023	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	902	5	2	0.56	13694188	15141	27.10	930	930	898	1166	628	897	904.44	0.32	1472	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	409	-1.87	0.62	12	0.03	-482.00	1454.00	1670	20240112	-45.99	889	20241022	1.46	1670	-45.99	20240112	889	1.46	20241022	1670	-45.99	20240112	889	1.46	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
55	20241023	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	904	7	2	0.78	13228826	14625	26.18	930	930	898	1166	628	897	904.54	0.32	1011	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	410	-1.88	0.62	12	0.03	-482.00	1454.00	1670	20240112	-45.87	889	20241022	1.69	1670	-45.87	20240112	889	1.69	20241022	1670	-45.87	20240112	889	1.69	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
56	20241023	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	910	13	2	1.45	1781112	1954	3.50	930	930	910	1166	628	897	911.52	0.32	25	957	927	908	878	859	917	868	453	269	1000	600	1	1	45319582	412	-1.89	0.63	12	0.00	-482.00	1454.00	1670	20240112	-45.51	889	20241022	2.36	1670	-45.51	20240112	889	2.36	20241022	1670	-45.51	20240112	889	2.36	20241022	0.03	N	196450	1000	453 억	146191	N	N	N	N
57	20241022	160933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	897	-26	5	-2.82	50495240	55817	96.39	923	938	889	1199	647	923	904.66	0.33	-1959	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	407	-1.86	0.62	12	0.12	-482.00	1454.00	1670	20240112	-46.29	889	20241022	0.90	1670	-46.29	20240112	889	0.90	20241022	1670	-46.29	20240112	889	0.90	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
58	20241022	150946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	897	-26	5	-2.82	44170022	48729	84.15	923	938	889	1199	647	923	906.44	0.33	-1387	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	407	-1.86	0.62	12	0.11	-482.00	1454.00	1670	20240112	-46.29	889	20241022	0.90	1670	-46.29	20240112	889	0.90	20241022	1670	-46.29	20240112	889	0.90	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
59	20241022	140945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	900	-23	5	-2.49	41156981	45365	78.34	923	938	889	1199	647	923	907.24	0.33	-1569	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	408	-1.87	0.62	12	0.10	-482.00	1454.00	1670	20240112	-46.11	889	20241022	1.24	1670	-46.11	20240112	889	1.24	20241022	1670	-46.11	20240112	889	1.24	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
60	20241022	130945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	899	-24	5	-2.60	38459979	42365	73.16	923	938	889	1199	647	923	907.82	0.33	-1569	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	407	-1.87	0.62	12	0.09	-482.00	1454.00	1670	20240112	-46.17	889	20241022	1.12	1670	-46.17	20240112	889	1.12	20241022	1670	-46.17	20240112	889	1.12	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
61	20241022	120942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	898	-25	5	-2.71	36826786	40531	69.99	923	938	890	1199	647	923	908.61	0.33	-1923	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	407	-1.86	0.62	12	0.09	-482.00	1454.00	1670	20240112	-46.23	890	20241022	0.90	1670	-46.23	20240112	890	0.90	20241022	1670	-46.23	20240112	890	0.90	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
62	20241022	110938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	909	-14	5	-1.52	24924390	27245	47.05	923	938	899	1199	647	923	914.82	0.33	-2652	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	412	-1.89	0.63	12	0.06	-482.00	1454.00	1670	20240112	-45.57	899	20241022	1.11	1670	-45.57	20240112	899	1.11	20241022	1670	-45.57	20240112	899	1.11	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
63	20241022	100940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	909	-14	5	-1.52	21001072	22893	39.53	923	938	900	1199	647	923	917.36	0.33	-2725	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	412	-1.89	0.63	12	0.05	-482.00	1454.00	1670	20240112	-45.57	900	20241022	1.00	1670	-45.57	20240112	900	1.00	20241022	1670	-45.57	20240112	900	1.00	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
64	20241022	090940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	935	12	2	1.30	2556154	2744	4.74	923	938	923	1199	647	923	931.54	0.33	-584	972	947	935	910	898	941	904	453	276	1000	620	1	1	45319582	424	-1.94	0.64	12	0.01	-482.00	1454.00	1670	20240112	-44.01	923	20241022	1.30	1670	-44.01	20240112	923	1.30	20241022	1670	-44.01	20240112	923	1.30	20241022	0.03	N	196450	1000	453 억	148150	N	N	N	N
65	20241021	160931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	923	-34	5	-3.55	54417314	57804	108.42	939	960	923	1244	670	957	941.41	0.31	5325	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	418	-1.91	0.63	12	0.13	-482.00	1454.00	1670	20240112	-44.73	923	20241021	0.00	1670	-44.73	20240112	923	0.00	20241021	1670	-44.73	20240112	923	0.00	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
66	20241021	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	923	-34	5	-3.55	47137352	49919	93.63	939	960	923	1244	670	957	944.28	0.31	7212	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	418	-1.91	0.63	12	0.11	-482.00	1454.00	1670	20240112	-44.73	923	20241021	0.00	1670	-44.73	20240112	923	0.00	20241021	1670	-44.73	20240112	923	0.00	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
67	20241021	140939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	939	-18	5	-1.88	40709306	43008	80.67	939	960	930	1244	670	957	946.55	0.31	6309	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	426	-1.95	0.65	12	0.09	-482.00	1454.00	1670	20240112	-43.77	930	20241021	0.97	1670	-43.77	20240112	930	0.97	20241021	1670	-43.77	20240112	930	0.97	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
68	20241021	130937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	949	-8	5	-0.84	31902791	33579	62.98	939	960	939	1244	670	957	950.08	0.31	4601	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	430	-1.97	0.65	12	0.07	-482.00	1454.00	1670	20240112	-43.17	939	20241021	1.06	1670	-43.17	20240112	939	1.06	20241021	1670	-43.17	20240112	939	1.06	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
69	20241021	120936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	957	0	3	0.00	23650865	24896	46.70	939	960	939	1244	670	957	949.99	0.31	4648	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	434	-1.99	0.66	12	0.05	-482.00	1454.00	1670	20240112	-42.69	939	20241021	1.92	1670	-42.69	20240112	939	1.92	20241021	1670	-42.69	20240112	939	1.92	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
70	20241021	110931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	953	-4	5	-0.42	22111822	23278	43.66	939	960	939	1244	670	957	949.90	0.31	4883	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	432	-1.98	0.66	12	0.05	-482.00	1454.00	1670	20240112	-42.93	939	20241021	1.49	1670	-42.93	20240112	939	1.49	20241021	1670	-42.93	20240112	939	1.49	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
71	20241021	100935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	959	2	2	0.21	14510564	15340	28.77	939	960	939	1244	670	957	945.93	0.31	5084	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	435	-1.99	0.66	12	0.03	-482.00	1454.00	1670	20240112	-42.57	939	20241021	2.13	1670	-42.57	20240112	939	2.13	20241021	1670	-42.57	20240112	939	2.13	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
72	20241021	090933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	960	3	2	0.31	12909403	13670	25.64	939	960	939	1244	670	957	944.36	0.31	5096	1075	1016	983	924	891	999	907	453	287	1000	650	1	1	45319582	435	-1.99	0.66	12	0.03	-482.00	1454.00	1670	20240112	-42.51	939	20241021	2.24	1670	-42.51	20240112	939	2.24	20241021	1670	-42.51	20240112	939	2.24	20241021	0.03	N	196450	1000	453 억	142756	N	N	N	N
73	20241018	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	957	-39	5	-3.92	51938648	53311	93.74	1012	1042	950	1294	698	996	974.39	0.31	380	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	434	-1.99	0.66	12	0.12	-482.00	1454.00	1670	20240112	-42.69	950	20241018	0.74	1670	-42.69	20240112	950	0.74	20241018	1670	-42.69	20240112	950	0.74	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
74	20241018	150955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	986	-10	5	-1.00	48339409	49561	87.15	1012	1042	950	1294	698	996	975.35	0.31	3172	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	447	-2.05	0.68	12	0.11	-482.00	1454.00	1670	20240112	-40.96	950	20241018	3.79	1670	-40.96	20240112	950	3.79	20241018	1670	-40.96	20240112	950	3.79	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
75	20241018	140956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	956	-40	5	-4.02	30657623	31136	54.75	1012	1042	950	1294	698	996	984.64	0.31	4151	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	433	-1.98	0.66	12	0.07	-482.00	1454.00	1670	20240112	-42.75	950	20241018	0.63	1670	-42.75	20240112	950	0.63	20241018	1670	-42.75	20240112	950	0.63	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
76	20241018	130942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	990	-6	5	-0.60	15327899	15303	26.91	1012	1042	987	1294	698	996	1001.63	0.31	1193	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	449	-2.05	0.68	12	0.03	-482.00	1454.00	1670	20240112	-40.72	987	20241018	0.30	1670	-40.72	20240112	987	0.30	20241018	1670	-40.72	20240112	987	0.30	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
77	20241018	120953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	988	-8	5	-0.80	14524890	14492	25.48	1012	1042	988	1294	698	996	1002.27	0.31	1193	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	448	-2.05	0.68	12	0.03	-482.00	1454.00	1670	20240112	-40.84	988	20241018	0.00	1670	-40.84	20240112	988	0.00	20241018	1670	-40.84	20240112	988	0.00	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
78	20241018	110952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	998	2	2	0.20	13033837	12986	22.83	1012	1042	990	1294	698	996	1003.68	0.31	1204	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	452	-2.07	0.69	12	0.03	-482.00	1454.00	1670	20240112	-40.24	990	20241018	0.81	1670	-40.24	20240112	990	0.81	20241018	1670	-40.24	20240112	990	0.81	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
79	20241018	100936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1000	4	2	0.40	11254418	11192	19.68	1012	1042	991	1294	698	996	1005.58	0.31	1254	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	453	-2.07	0.69	12	0.02	-482.00	1454.00	1670	20240112	-40.12	991	20241018	0.91	1670	-40.12	20240112	991	0.91	20241018	1670	-40.12	20240112	991	0.91	20241018	0.03	N	196450	1000	453 억	142386	N	N	N	N
80	20241018	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1005	9	2	0.90	5387429	5332	9.38	1012	1042	1005	1294	698	996	1010.40	0.31	1319	1046	1021	1008	983	970	1014	976	453	298	1000	670	1	1	45319582	455	-2.09	0.69	12	0.01	-482.00	1454.00	1670	20240112	-39.82	995	20241017	1.01	1670	-39.82	20240112	995	1.01	20241017	1670	-39.82	20240112	995	1.01	20241017	0.03	N	196450	1000	453 억	142386	N	N	N	N
81	20241017	160936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	996	-13	5	-1.29	56908448	56861	114.70	1009	1033	995	1311	707	1009	1000.83	0.31	2396	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	451	-2.07	0.69	12	0.13	-482.00	1454.00	1670	20240112	-40.36	995	20241017	0.10	1670	-40.36	20240112	995	0.10	20241017	1670	-40.36	20240112	995	0.10	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
82	20241017	150938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1002	-7	5	-0.69	55113377	55063	111.08	1009	1033	995	1311	707	1009	1000.91	0.31	2396	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	454	-2.08	0.69	12	0.12	-482.00	1454.00	1670	20240112	-40.00	995	20241017	0.70	1670	-40.00	20240112	995	0.70	20241017	1670	-40.00	20240112	995	0.70	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
83	20241017	140941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1000	-9	5	-0.89	45890559	45833	92.46	1009	1033	995	1311	707	1009	1001.26	0.31	2396	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	453	-2.07	0.69	12	0.10	-482.00	1454.00	1670	20240112	-40.12	995	20241017	0.50	1670	-40.12	20240112	995	0.50	20241017	1670	-40.12	20240112	995	0.50	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
84	20241017	130936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1000	-9	5	-0.89	37550099	37467	75.58	1009	1033	995	1311	707	1009	1002.22	0.31	4675	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	453	-2.07	0.69	12	0.08	-482.00	1454.00	1670	20240112	-40.12	995	20241017	0.50	1670	-40.12	20240112	995	0.50	20241017	1670	-40.12	20240112	995	0.50	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
85	20241017	120941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	995	-14	5	-1.39	33003577	32914	66.40	1009	1033	995	1311	707	1009	1002.72	0.31	4675	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	451	-2.06	0.68	12	0.07	-482.00	1454.00	1670	20240112	-40.42	995	20241017	0.00	1670	-40.42	20240112	995	0.00	20241017	1670	-40.42	20240112	995	0.00	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
86	20241017	110940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1006	-3	5	-0.30	21862111	21754	43.88	1009	1033	998	1311	707	1009	1004.97	0.31	5259	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	456	-2.09	0.69	12	0.05	-482.00	1454.00	1670	20240112	-39.76	998	20241017	0.80	1670	-39.76	20240112	998	0.80	20241017	1670	-39.76	20240112	998	0.80	20241017	0.03	N	196450	1000	453 억	139930	N	N	N	N
87	20241017	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1012	3	2	0.30	9254983	9161	18.48	1009	1033	1001	1311	707	1009	1010.26	0.31	5986	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	459	-2.10	0.70	12	0.02	-482.00	1454.00	1670	20240112	-39.40	1000	20241016	1.20	1670	-39.40	20240112	1000	1.20	20241016	1670	-39.40	20240112	1000	1.20	20241016	0.03	N	196450	1000	453 억	139930	N	N	N	N
88	20241017	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1017	8	2	0.79	6039403	5976	12.06	1009	1033	1009	1311	707	1009	1010.61	0.31	4663	1091	1050	1025	984	959	1037	971	453	302	1000	680	1	1	45319582	461	-2.11	0.70	12	0.01	-482.00	1454.00	1670	20240112	-39.10	1000	20241016	1.70	1670	-39.10	20240112	1000	1.70	20241016	1670	-39.10	20240112	1000	1.70	20241016	0.03	N	196450	1000	453 억	139930	N	N	N	N
89	20241016	160927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1009	-57	5	-5.35	50669368	49566	163.67	1066	1066	1000	1385	747	1066	1022.36	0.33	-8861	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	457	-2.09	0.69	12	0.11	-482.00	1454.00	1670	20240112	-39.58	1000	20241016	0.90	1670	-39.58	20240112	1000	0.90	20241016	1670	-39.58	20240112	1000	0.90	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
90	20241016	150932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1016	-50	5	-4.69	48220029	47140	155.65	1066	1066	1000	1385	747	1066	1022.91	0.33	-7413	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	460	-2.11	0.70	12	0.10	-482.00	1454.00	1670	20240112	-39.16	1000	20241016	1.60	1670	-39.16	20240112	1000	1.60	20241016	1670	-39.16	20240112	1000	1.60	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
91	20241016	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1020	-46	5	-4.32	43111796	42109	139.04	1066	1066	1000	1385	747	1066	1023.81	0.33	-8797	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	462	-2.12	0.70	12	0.09	-482.00	1454.00	1670	20240112	-38.92	1000	20241016	2.00	1670	-38.92	20240112	1000	2.00	20241016	1670	-38.92	20240112	1000	2.00	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
92	20241016	130929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1026	-40	5	-3.75	40969149	40014	132.12	1066	1066	1000	1385	747	1066	1023.87	0.33	-8633	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	465	-2.13	0.71	12	0.09	-482.00	1454.00	1670	20240112	-38.56	1000	20241016	2.60	1670	-38.56	20240112	1000	2.60	20241016	1670	-38.56	20240112	1000	2.60	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
93	20241016	120929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1016	-50	5	-4.69	34125745	33303	109.97	1066	1066	1000	1385	747	1066	1024.70	0.33	-8288	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	460	-2.11	0.70	12	0.07	-482.00	1454.00	1670	20240112	-39.16	1000	20241016	1.60	1670	-39.16	20240112	1000	1.60	20241016	1670	-39.16	20240112	1000	1.60	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
94	20241016	110927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1031	-35	5	-3.28	9526457	9156	30.23	1066	1066	1030	1385	747	1066	1040.46	0.33	254	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	467	-2.14	0.71	12	0.02	-482.00	1454.00	1670	20240112	-38.26	1030	20241016	0.10	1670	-38.26	20240112	1030	0.10	20241016	1670	-38.26	20240112	1030	0.10	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
95	20241016	100928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1059	-7	5	-0.66	3462899	3301	10.90	1066	1066	1046	1385	747	1066	1049.05	0.33	-34	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	480	-2.20	0.73	12	0.01	-482.00	1454.00	1670	20240112	-36.59	1046	20241016	1.24	1670	-36.59	20240112	1046	1.24	20241016	1670	-36.59	20240112	1046	1.24	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
96	20241016	090930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1049	-17	5	-1.59	440056	416	1.37	1066	1066	1049	1385	747	1066	1057.83	0.33	-103	1142	1103	1076	1037	1010	1090	1024	453	319	1000	720	1	1	45319582	475	-2.18	0.72	12	0.00	-482.00	1454.00	1670	20240112	-37.19	1049	20241016	0.00	1670	-37.19	20240112	1049	0.00	20241016	1670	-37.19	20240112	1049	0.00	20241016	0.03	N	196450	1000	453 억	148695	N	N	N	N
97	20241015	160924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1066	-27	5	-2.47	31914653	30017	301.25	1093	1115	1049	1420	766	1093	1063.22	0.34	-4609	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	483	-2.21	0.73	12	0.07	-482.00	1454.00	1670	20240112	-36.17	1049	20241015	1.62	1670	-36.17	20240112	1049	1.62	20241015	1670	-36.17	20240112	1049	1.62	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
98	20241015	150931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1059	-34	5	-3.11	27981678	26317	264.12	1093	1115	1049	1420	766	1093	1063.25	0.34	-3951	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	480	-2.20	0.73	12	0.06	-482.00	1454.00	1670	20240112	-36.59	1049	20241015	0.95	1670	-36.59	20240112	1049	0.95	20241015	1670	-36.59	20240112	1049	0.95	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
99	20241015	140931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1061	-32	5	-2.93	26405769	24831	249.21	1093	1115	1049	1420	766	1093	1063.42	0.34	-3163	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	481	-2.20	0.73	12	0.05	-482.00	1454.00	1670	20240112	-36.47	1049	20241015	1.14	1670	-36.47	20240112	1049	1.14	20241015	1670	-36.47	20240112	1049	1.14	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
100	20241015	130927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1057	-36	5	-3.29	23769891	22348	224.29	1093	1115	1049	1420	766	1093	1063.62	0.34	-2844	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	479	-2.19	0.73	12	0.05	-482.00	1454.00	1670	20240112	-36.71	1049	20241015	0.76	1670	-36.71	20240112	1049	0.76	20241015	1670	-36.71	20240112	1049	0.76	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
101	20241015	120929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1061	-32	5	-2.93	18074361	16935	169.96	1093	1115	1050	1420	766	1093	1067.28	0.34	69	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	481	-2.20	0.73	12	0.04	-482.00	1454.00	1670	20240112	-36.47	1050	20241015	1.05	1670	-36.47	20240112	1050	1.05	20241015	1670	-36.47	20240112	1050	1.05	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
102	20241015	110936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1068	-25	5	-2.29	17792314	16670	167.30	1093	1115	1050	1420	766	1093	1067.33	0.34	196	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	484	-2.22	0.73	12	0.04	-482.00	1454.00	1670	20240112	-36.05	1050	20241015	1.71	1670	-36.05	20240112	1050	1.71	20241015	1670	-36.05	20240112	1050	1.71	20241015	0.03	N	196450	1000	453 억	153308	N	N	N	N
103	20241015	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1081	-12	5	-1.10	8701326	8065	80.94	1093	1115	1070	1420	766	1093	1078.90	0.34	319	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	490	-2.24	0.74	12	0.02	-482.00	1454.00	1670	20240112	-35.27	1050	20240909	2.95	1670	-35.27	20240112	1050	2.95	20240909	1670	-35.27	20240112	1050	2.95	20240909	0.03	N	196450	1000	453 억	153308	N	N	N	N
104	20241015	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1115	22	2	2.01	37276	34	0.34	1093	1115	1093	1420	766	1093	1096.35	0.34	-32	1124	1108	1094	1078	1064	1116	1086	453	327	1000	740	1	1	45319582	505	-2.31	0.77	12	0.00	-482.00	1454.00	1670	20240112	-33.23	1050	20240909	6.19	1670	-33.23	20240112	1050	6.19	20240909	1670	-33.23	20240112	1050	6.19	20240909	0.03	N	196450	1000	453 억	153308	N	N	N	N
105	20241014	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1093	-5	5	-0.46	10642664	9769	73.59	1087	1110	1080	1427	769	1098	1089.43	0.34	-994	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	495	-2.27	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.55	1050	20240909	4.10	1670	-34.55	20240112	1050	4.10	20240909	1670	-34.55	20240112	1050	4.10	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
106	20241014	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1093	-5	5	-0.46	9762000	8962	67.51	1087	1110	1080	1427	769	1098	1089.27	0.34	-902	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	495	-2.27	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.55	1050	20240909	4.10	1670	-34.55	20240112	1050	4.10	20240909	1670	-34.55	20240112	1050	4.10	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
107	20241014	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1080	-18	5	-1.64	8670631	7963	59.98	1087	1110	1080	1427	769	1098	1088.86	0.34	-102	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	489	-2.24	0.74	12	0.02	-482.00	1454.00	1670	20240112	-35.33	1050	20240909	2.86	1670	-35.33	20240112	1050	2.86	20240909	1670	-35.33	20240112	1050	2.86	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
108	20241014	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1090	-8	5	-0.73	8614178	7911	59.59	1087	1110	1080	1427	769	1098	1088.89	0.34	-102	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	494	-2.26	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.73	1050	20240909	3.81	1670	-34.73	20240112	1050	3.81	20240909	1670	-34.73	20240112	1050	3.81	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
109	20241014	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1085	-13	5	-1.18	6805574	6242	47.02	1087	1110	1080	1427	769	1098	1090.29	0.34	-188	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	492	-2.25	0.75	12	0.01	-482.00	1454.00	1670	20240112	-35.03	1050	20240909	3.33	1670	-35.03	20240112	1050	3.33	20240909	1670	-35.03	20240112	1050	3.33	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
110	20241014	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1087	-11	5	-1.00	6740356	6182	46.57	1087	1110	1080	1427	769	1098	1090.32	0.34	-192	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	493	-2.26	0.75	12	0.01	-482.00	1454.00	1670	20240112	-34.91	1050	20240909	3.52	1670	-34.91	20240112	1050	3.52	20240909	1670	-34.91	20240112	1050	3.52	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
111	20241014	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	-2	5	-0.18	6720786	6164	46.43	1087	1110	1080	1427	769	1098	1090.33	0.34	-186	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	497	-2.27	0.75	12	0.01	-482.00	1454.00	1670	20240112	-34.37	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
112	20241014	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1110	12	2	1.09	3865855	3529	26.58	1087	1110	1087	1427	769	1098	1095.45	0.34	-323	1144	1121	1097	1074	1050	1132	1085	453	329	1000	740	1	1	45319582	503	-2.30	0.76	12	0.01	-482.00	1454.00	1670	20240112	-33.53	1050	20240909	5.71	1670	-33.53	20240112	1050	5.71	20240909	1670	-33.53	20240112	1050	5.71	20240909	0.03	N	196450	1000	453 억	154280	N	N	N	N
113	20241011	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	2	2	0.18	14495982	13273	108.84	1096	1120	1073	1424	768	1096	1092.14	0.35	-2647	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.03	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
114	20241011	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	2	2	0.18	13560486	12421	101.85	1096	1120	1073	1424	768	1096	1091.74	0.35	-2647	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.03	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
115	20241011	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1097	1	2	0.09	9703628	8900	72.98	1096	1120	1073	1424	768	1096	1090.30	0.35	-232	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	497	-2.28	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.31	1050	20240909	4.48	1670	-34.31	20240112	1050	4.48	20240909	1670	-34.31	20240112	1050	4.48	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
116	20241011	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	2	2	0.18	7966729	7309	59.93	1096	1120	1073	1424	768	1096	1089.99	0.35	-181	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
117	20241011	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1091	-5	5	-0.46	3669160	3374	27.67	1096	1120	1073	1424	768	1096	1087.48	0.35	-98	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	494	-2.26	0.75	12	0.01	-482.00	1454.00	1670	20240112	-34.67	1050	20240909	3.90	1670	-34.67	20240112	1050	3.90	20240909	1670	-34.67	20240112	1050	3.90	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
118	20241011	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1095	-1	5	-0.09	3633219	3341	27.40	1096	1120	1073	1424	768	1096	1087.46	0.35	-83	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	496	-2.27	0.75	12	0.01	-482.00	1454.00	1670	20240112	-34.43	1050	20240909	4.29	1670	-34.43	20240112	1050	4.29	20240909	1670	-34.43	20240112	1050	4.29	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
119	20241011	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	3	2	0.27	3473280	3193	26.18	1096	1120	1073	1424	768	1096	1087.78	0.35	-89	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
120	20241011	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	18	2	1.64	1012780	923	7.57	1096	1120	1096	1424	768	1096	1097.27	0.35	-89	1146	1120	1100	1074	1054	1134	1088	453	328	1000	740	1	1	45319582	505	-2.31	0.77	12	0.00	-482.00	1454.00	1670	20240112	-33.29	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1670	-33.29	20240112	1050	6.10	20240909	0.03	N	196450	1000	453 억	156927	N	N	N	N
121	20241010	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	4	2	0.37	13365734	12193	41.14	1092	1126	1080	1419	765	1092	1096.18	0.35	-1563	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	497	-2.27	0.75	12	0.03	-482.00	1454.00	1670	20240112	-34.37	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
122	20241010	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	4	2	0.37	11346025	10346	34.91	1092	1126	1080	1419	765	1092	1096.66	0.35	-1306	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	497	-2.27	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.37	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
123	20241010	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	6	2	0.55	8354380	7602	25.65	1092	1126	1080	1419	765	1092	1098.97	0.35	-494	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
124	20241010	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	7	2	0.64	7538181	6854	23.13	1092	1126	1080	1419	765	1092	1099.82	0.35	-213	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
125	20241010	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	6	2	0.55	6016686	5468	18.45	1092	1126	1080	1419	765	1092	1100.34	0.35	-133	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
126	20241010	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	7	2	0.64	5720680	5196	17.53	1092	1126	1080	1419	765	1092	1100.98	0.35	-127	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
127	20241010	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1102	10	2	0.92	3776827	3403	11.48	1092	1126	1092	1419	765	1092	1109.85	0.35	-16	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	499	-2.29	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.01	1050	20240909	4.95	1670	-34.01	20240112	1050	4.95	20240909	1670	-34.01	20240112	1050	4.95	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
128	20241010	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1124	32	2	2.93	2011607	1790	6.04	1092	1126	1092	1419	765	1092	1123.80	0.35	-1	1162	1126	1096	1060	1030	1112	1046	453	327	1000	740	1	1	45319582	509	-2.33	0.77	12	0.00	-482.00	1454.00	1670	20240112	-32.69	1050	20240909	7.05	1670	-32.69	20240112	1050	7.05	20240909	1670	-32.69	20240112	1050	7.05	20240909	0.03	N	196450	1000	453 억	158490	N	N	N	N
129	20241008	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1092	-7	5	-0.64	32322599	29625	75.80	1100	1132	1066	1428	770	1099	1091.06	0.36	-5774	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	495	-2.27	0.75	12	0.07	-482.00	1454.00	1670	20240112	-34.61	1050	20240909	4.00	1670	-34.61	20240112	1050	4.00	20240909	1670	-34.61	20240112	1050	4.00	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
130	20241008	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1093	-6	5	-0.55	30250086	27727	70.94	1100	1132	1066	1428	770	1099	1091.00	0.36	-4841	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	495	-2.27	0.75	12	0.06	-482.00	1454.00	1670	20240112	-34.55	1050	20240909	4.10	1670	-34.55	20240112	1050	4.10	20240909	1670	-34.55	20240112	1050	4.10	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
131	20241008	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1082	-17	5	-1.55	28672213	26270	67.22	1100	1132	1066	1428	770	1099	1091.44	0.36	-4557	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	490	-2.24	0.74	12	0.06	-482.00	1454.00	1670	20240112	-35.21	1050	20240909	3.05	1670	-35.21	20240112	1050	3.05	20240909	1670	-35.21	20240112	1050	3.05	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
132	20241008	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	21142543	19252	49.26	1100	1132	1073	1428	770	1099	1098.20	0.36	-4260	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.04	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
133	20241008	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	21117262	19229	49.20	1100	1132	1073	1428	770	1099	1098.20	0.36	-4259	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.04	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
134	20241008	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	19071897	17363	44.43	1100	1132	1073	1428	770	1099	1098.42	0.36	-4026	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.04	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
135	20241008	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	19020229	17316	44.31	1100	1132	1073	1428	770	1099	1098.42	0.36	-4022	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.04	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
136	20241008	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	0	3	0.00	2956202	2708	6.93	1100	1100	1073	1428	770	1099	1091.66	0.36	-968	1167	1133	1099	1065	1031	1150	1082	453	329	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	164218	N	N	N	N
137	20241007	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	2	2	0.18	42417246	39073	321.27	1091	1133	1065	1426	768	1097	1085.59	0.36	555	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	498	-2.28	0.76	12	0.09	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
138	20241007	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	2	2	0.18	34398248	31705	260.69	1091	1133	1065	1426	768	1097	1084.95	0.36	1180	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	498	-2.28	0.76	12	0.07	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
139	20241007	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1086	-11	5	-1.00	27498581	25390	208.76	1091	1133	1065	1426	768	1097	1083.05	0.36	352	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	492	-2.25	0.75	12	0.06	-482.00	1454.00	1670	20240112	-34.97	1050	20240909	3.43	1670	-34.97	20240112	1050	3.43	20240909	1670	-34.97	20240112	1050	3.43	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
140	20241007	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1079	-18	5	-1.64	24073859	22222	182.72	1091	1133	1065	1426	768	1097	1083.33	0.36	1516	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	489	-2.24	0.74	12	0.05	-482.00	1454.00	1670	20240112	-35.39	1050	20240909	2.76	1670	-35.39	20240112	1050	2.76	20240909	1670	-35.39	20240112	1050	2.76	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
141	20241007	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1080	-17	5	-1.55	22271571	20548	168.95	1091	1133	1065	1426	768	1097	1083.88	0.36	1598	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	489	-2.24	0.74	12	0.05	-482.00	1454.00	1670	20240112	-35.33	1050	20240909	2.86	1670	-35.33	20240112	1050	2.86	20240909	1670	-35.33	20240112	1050	2.86	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
142	20241007	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1083	-14	5	-1.28	19733875	18184	149.51	1091	1133	1065	1426	768	1097	1085.23	0.36	1625	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	491	-2.25	0.74	12	0.04	-482.00	1454.00	1670	20240112	-35.15	1050	20240909	3.14	1670	-35.15	20240112	1050	3.14	20240909	1670	-35.15	20240112	1050	3.14	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
143	20241007	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	3	2	0.27	13673269	12549	103.18	1091	1133	1065	1426	768	1097	1089.59	0.36	-309	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.03	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
144	20241007	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	33	2	3.01	633720	580	4.77	1091	1133	1091	1426	768	1097	1092.62	0.36	-17	1163	1129	1105	1071	1047	1118	1060	453	329	1000	740	1	1	45319582	512	-2.34	0.78	12	0.00	-482.00	1454.00	1670	20240112	-32.34	1050	20240909	7.62	1670	-32.34	20240112	1050	7.62	20240909	1670	-32.34	20240112	1050	7.62	20240909	0.03	N	196450	1000	453 억	163688	N	N	N	N
145	20241004	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1097	-15	5	-1.35	12499683	11318	102.13	1139	1139	1081	1445	779	1112	1104.41	0.37	-3191	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	497	-2.28	0.75	12	0.02	-482.00	1454.00	1670	20240112	-34.31	1050	20240909	4.48	1670	-34.31	20240112	1050	4.48	20240909	1670	-34.31	20240112	1050	4.48	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
146	20241004	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	-13	5	-1.17	10899144	9859	88.96	1139	1139	1081	1445	779	1112	1105.50	0.37	-2343	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
147	20241004	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1110	-2	5	-0.18	9415462	8500	76.70	1139	1139	1100	1445	779	1112	1107.70	0.37	-2169	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	503	-2.30	0.76	12	0.02	-482.00	1454.00	1670	20240112	-33.53	1050	20240909	5.71	1670	-33.53	20240112	1050	5.71	20240909	1670	-33.53	20240112	1050	5.71	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
148	20241004	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1112	0	3	0.00	6315112	5692	51.36	1139	1139	1105	1445	779	1112	1109.47	0.37	-1427	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	504	-2.31	0.76	12	0.01	-482.00	1454.00	1670	20240112	-33.41	1050	20240909	5.90	1670	-33.41	20240112	1050	5.90	20240909	1670	-33.41	20240112	1050	5.90	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
149	20241004	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	2	2	0.18	5970282	5382	48.57	1139	1139	1105	1445	779	1112	1109.31	0.37	-1125	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	505	-2.31	0.77	12	0.01	-482.00	1454.00	1670	20240112	-33.29	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1670	-33.29	20240112	1050	6.10	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
150	20241004	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1116	4	2	0.36	4061150	3657	33.00	1139	1139	1105	1445	779	1112	1110.51	0.37	-1116	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	506	-2.32	0.77	12	0.01	-482.00	1454.00	1670	20240112	-33.17	1050	20240909	6.29	1670	-33.17	20240112	1050	6.29	20240909	1670	-33.17	20240112	1050	6.29	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
151	20241004	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1112	0	3	0.00	2159413	1949	17.59	1139	1139	1105	1445	779	1112	1107.96	0.37	-888	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	504	-2.31	0.76	12	0.00	-482.00	1454.00	1670	20240112	-33.41	1050	20240909	5.90	1670	-33.41	20240112	1050	5.90	20240909	1670	-33.41	20240112	1050	5.90	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
152	20241004	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	17	2	1.53	714660	645	5.82	1139	1139	1105	1445	779	1112	1108.00	0.37	269	1146	1128	1095	1077	1044	1112	1061	453	333	1000	750	1	1	45319582	512	-2.34	0.78	12	0.00	-482.00	1454.00	1670	20240112	-32.40	1050	20240909	7.52	1670	-32.40	20240112	1050	7.52	20240909	1670	-32.40	20240112	1050	7.52	20240909	0.03	N	196450	1000	453 억	166930	N	N	N	N
153	20241002	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1112	18	2	1.65	12035984	11080	39.11	1113	1113	1062	1422	766	1094	1086.28	0.37	-255	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	504	-2.31	0.76	12	0.02	-482.00	1454.00	1670	20240112	-33.41	1050	20240909	5.90	1670	-33.41	20240112	1050	5.90	20240909	1670	-33.41	20240112	1050	5.90	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
154	20241002	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	5	2	0.46	11038032	10182	35.94	1113	1113	1062	1422	766	1094	1084.07	0.37	-255	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
155	20241002	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	4	2	0.37	9093194	8412	29.69	1113	1113	1062	1422	766	1094	1080.98	0.37	-200	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.25	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
156	20241002	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	2	2	0.18	6407033	5948	21.00	1113	1113	1062	1422	766	1094	1077.17	0.37	997	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	497	-2.27	0.75	12	0.01	-482.00	1454.00	1670	20240112	-34.37	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
157	20241002	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	5	2	0.46	6328581	5876	20.74	1113	1113	1062	1422	766	1094	1077.02	0.37	997	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
158	20241002	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	5	2	0.46	6204634	5763	20.34	1113	1113	1062	1422	766	1094	1076.63	0.37	997	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
159	20241002	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	5	2	0.46	5466934	5091	17.97	1113	1113	1062	1422	766	1094	1073.84	0.37	1063	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.01	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N
160	20241002	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	6	2	0.55	42255	38	0.13	1113	1113	1100	1422	766	1094	1111.97	0.37	0	1160	1126	1106	1072	1052	1117	1063	453	328	1000	740	1	1	45319582	499	-2.28	0.76	12	0.00	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.03	N	196450	1000	453 억	167215	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History