KissMeData/060310/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240930	160603	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2090	-65	5	-3.02	596222790	280876	161.01	2165	2190	2085	2800	1510	2155	2122.85	7.40	-52672	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1068	38.70	2.09	03	0.55	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
3	20240930	150611	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	-50	5	-2.32	579312170	272805	156.38	2165	2190	2085	2800	1510	2155	2123.54	7.40	-50588	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1075	38.98	2.11	03	0.53	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
4	20240930	140609	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-55	5	-2.55	533618340	251019	143.89	2165	2190	2085	2800	1510	2155	2125.81	7.40	-50862	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1073	38.89	2.10	03	0.49	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
5	20240930	130609	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-40	5	-1.86	323204225	152114	87.20	2165	2170	2090	2800	1510	2155	2124.75	7.40	-51117	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1080	39.17	2.12	03	0.30	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
6	20240930	120605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	-50	5	-2.32	294395775	138424	79.35	2165	2170	2090	2800	1510	2155	2126.77	7.40	-57181	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1075	38.98	2.11	03	0.27	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
7	20240930	110603	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-35	5	-1.62	251260190	117863	67.56	2165	2170	2105	2800	1510	2155	2131.80	7.40	-51659	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1083	39.26	2.12	03	0.23	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
8	20240930	100602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-35	5	-1.62	192585455	90122	51.66	2165	2170	2115	2800	1510	2155	2136.94	7.40	-37843	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1083	39.26	2.12	03	0.18	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
9	20240930	090541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-15	5	-0.70	10888985	5065	2.90	2165	2165	2140	2800	1510	2155	2149.84	7.40	-299	2215	2185	2170	2140	2125	2177	2132	255	645	500	1330	5	1	51084642	1093	39.63	2.14	03	0.01	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.73	N	060310	500	255 억	3781820	N	N	N	N
10	20240927	160604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-35	5	-1.60	366553890	169066	40.91	2200	2200	2155	2845	1535	2190	2168.17	7.44	-20603	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1101	39.91	2.16	03	0.33	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
11	20240927	150609	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-25	5	-1.14	319620890	147298	35.64	2200	2200	2155	2845	1535	2190	2169.89	7.44	-25809	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1106	40.09	2.17	03	0.29	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
12	20240927	140615	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-30	5	-1.37	270283875	124465	30.12	2200	2200	2155	2845	1535	2190	2171.57	7.44	-15992	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1103	40.00	2.16	03	0.24	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
13	20240927	130608	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-30	5	-1.37	245556940	113015	27.34	2200	2200	2155	2845	1535	2190	2172.78	7.44	-12630	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1103	40.00	2.16	03	0.22	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
14	20240927	120605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-30	5	-1.37	226036425	103991	25.16	2200	2200	2155	2845	1535	2190	2173.62	7.44	-11275	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1103	40.00	2.16	03	0.20	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
15	20240927	110608	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-25	5	-1.14	205107465	94331	22.82	2200	2200	2155	2845	1535	2190	2174.34	7.44	-9370	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1106	40.09	2.17	03	0.18	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
16	20240927	100607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-25	5	-1.14	157224435	72229	17.48	2200	2200	2155	2845	1535	2190	2176.75	7.44	-9269	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1106	40.09	2.17	03	0.14	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
17	20240927	090607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	-15	5	-0.68	42096975	19245	4.66	2200	2200	2170	2845	1535	2190	2187.42	7.44	-10584	2230	2210	2175	2155	2120	2220	2165	255	655	500	1350	5	1	51084642	1111	40.28	2.18	03	0.04	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	3.77	N	060310	500	255 억	3801226	N	N	N	N
18	20240926	160557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	50	2	2.34	881525230	406061	227.59	2140	2195	2140	2780	1500	2140	2170.80	7.29	76770	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1119	40.56	2.19	03	0.79	54.00	998.00	4795	20240110	-54.33	1860	20240806	17.74	4795	-54.33	20240110	1860	17.74	20240806	4795	-54.33	20240110	1860	17.74	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
19	20240926	150556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	40	2	1.87	720904425	332676	186.46	2140	2185	2140	2780	1500	2140	2166.99	7.29	66829	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1114	40.37	2.18	03	0.65	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
20	20240926	140604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	35	2	1.64	646387310	298462	167.28	2140	2185	2140	2780	1500	2140	2165.73	7.29	66445	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1111	40.28	2.18	03	0.58	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
21	20240926	130604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	30	2	1.40	584702110	270072	151.37	2140	2185	2140	2780	1500	2140	2164.99	7.29	64381	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1109	40.19	2.17	03	0.53	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
22	20240926	120605	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	35	2	1.64	560134150	258753	145.02	2140	2185	2140	2780	1500	2140	2164.74	7.29	63048	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1111	40.28	2.18	03	0.51	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
23	20240926	110604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	30	2	1.40	539436760	249214	139.68	2140	2185	2140	2780	1500	2140	2164.55	7.29	62942	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1109	40.19	2.17	03	0.49	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
24	20240926	100604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	10	2	0.47	253514550	117346	65.77	2140	2170	2140	2780	1500	2140	2160.40	7.29	46978	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1098	39.81	2.15	03	0.23	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
25	20240926	090602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	15	2	0.70	16774735	7818	4.38	2140	2155	2140	2780	1500	2140	2145.66	7.29	1514	2180	2160	2140	2120	2100	2170	2130	255	640	500	1320	5	1	51084642	1101	39.91	2.16	03	0.02	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	3.80	N	060310	500	255 억	3726566	N	N	N	N
26	20240925	160557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	15	2	0.71	381324300	178303	131.28	2125	2160	2120	2760	1490	2125	2138.63	7.21	41870	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1093	39.63	2.14	03	0.35	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
27	20240925	150602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	10	2	0.47	338965955	158425	116.64	2125	2160	2120	2760	1490	2125	2139.60	7.21	45061	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1091	39.54	2.14	03	0.31	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
28	20240925	140604	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	15	2	0.71	269838350	126024	92.79	2125	2160	2120	2760	1490	2125	2141.17	7.21	45990	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1093	39.63	2.14	03	0.25	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
29	20240925	130602	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	15	2	0.71	250450015	116958	86.11	2125	2160	2120	2760	1490	2125	2141.37	7.21	41235	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1093	39.63	2.14	03	0.23	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
30	20240925	120601	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	20	2	0.94	163529805	76218	56.12	2125	2160	2120	2760	1490	2125	2145.55	7.21	24960	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1096	39.72	2.15	03	0.15	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
31	20240925	110559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	20	2	0.94	136856195	63778	46.96	2125	2160	2120	2760	1490	2125	2145.82	7.21	18876	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1096	39.72	2.15	03	0.12	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
32	20240925	100601	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	30	2	1.41	88541470	41334	30.43	2125	2160	2120	2760	1490	2125	2142.10	7.21	15469	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1101	39.91	2.16	03	0.08	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
33	20240925	090601	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	5	2	0.24	20602630	9661	7.11	2125	2145	2120	2760	1490	2125	2132.56	7.21	5897	2168	2146	2123	2101	2078	2157	2112	255	635	500	1310	5	1	51084642	1088	39.44	2.13	03	0.02	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	3.81	N	060310	500	255 억	3685247	N	N	N	N
34	20240924	160557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	5	2	0.24	278880570	131289	42.90	2115	2145	2100	2755	1485	2120	2124.20	7.25	-27437	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1086	39.35	2.13	03	0.26	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
35	20240924	150558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	5	2	0.24	264780615	124653	40.73	2115	2145	2100	2755	1485	2120	2124.17	7.25	-27093	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1086	39.35	2.13	03	0.24	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
36	20240924	140557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-5	5	-0.24	218652250	102840	33.60	2115	2145	2100	2755	1485	2120	2126.19	7.25	-38172	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1080	39.17	2.12	03	0.20	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
37	20240924	130557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	0	3	0.00	200704735	94343	30.83	2115	2145	2100	2755	1485	2120	2127.46	7.25	-34354	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1083	39.26	2.12	03	0.18	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
38	20240924	120559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	10	2	0.47	149902360	70336	22.98	2115	2145	2115	2755	1485	2120	2131.37	7.25	-29433	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1088	39.44	2.13	03	0.14	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
39	20240924	110558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	15	2	0.71	145720645	68370	22.34	2115	2145	2115	2755	1485	2120	2131.50	7.25	-28304	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1091	39.54	2.14	03	0.13	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
40	20240924	100556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	20	2	0.94	93996030	44071	14.40	2115	2145	2115	2755	1485	2120	2133.09	7.25	-14943	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1093	39.63	2.14	03	0.09	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
41	20240924	090557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	0	3	0.00	31347530	14737	4.82	2115	2145	2115	2755	1485	2120	2127.57	7.25	-1239	2223	2171	2123	2071	2023	2197	2097	255	635	500	1310	5	1	51084642	1083	39.26	2.12	03	0.03	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.80	N	060310	500	255 억	3702384	N	N	N	N
42	20240923	160555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	35	2	1.68	650281380	304535	217.71	2075	2175	2075	2710	1460	2085	2135.39	7.21	31908	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1083	39.26	2.12	03	0.60	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
43	20240923	150557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	45	2	2.16	603171710	282274	201.80	2075	2175	2075	2710	1460	2085	2136.83	7.21	20904	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1088	39.44	2.13	03	0.55	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
44	20240923	140600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	55	2	2.64	508840575	238056	170.19	2075	2175	2075	2710	1460	2085	2137.48	7.21	27680	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1093	39.63	2.14	03	0.47	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
45	20240923	130557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	75	2	3.60	447986150	209640	149.87	2075	2175	2075	2710	1460	2085	2136.93	7.21	26654	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1103	40.00	2.16	03	0.41	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
46	20240923	120556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	75	2	3.60	424245640	198628	142.00	2075	2175	2075	2710	1460	2085	2135.88	7.21	26744	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1103	40.00	2.16	03	0.39	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
47	20240923	110556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	75	2	3.60	298430635	140549	100.48	2075	2160	2075	2710	1460	2085	2123.32	7.21	39838	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1103	40.00	2.16	03	0.28	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
48	20240923	100555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	55	2	2.64	201338020	95375	68.18	2075	2150	2075	2710	1460	2085	2111.02	7.21	23466	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1093	39.63	2.14	03	0.19	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
49	20240923	090555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2085	0	3	0.00	53769270	25842	18.47	2075	2125	2075	2710	1460	2085	2080.69	7.21	6785	2148	2116	2098	2066	2048	2132	2082	255	625	500	1290	5	1	51084642	1065	38.61	2.09	03	0.05	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	3.77	N	060310	500	255 억	3681218	N	N	N	N
50	20240913	160528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2090	-55	5	-2.56	305035765	145031	71.64	2125	2140	2080	2785	1505	2145	2103.35	7.33	-35069	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1068	38.70	2.09	03	0.28	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
51	20240913	150533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	273207535	129830	64.13	2125	2140	2080	2785	1505	2145	2104.35	7.33	-36584	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1073	38.89	2.10	03	0.25	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
52	20240913	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	-50	5	-2.33	219049065	104013	51.38	2125	2140	2080	2785	1505	2145	2105.98	7.33	-33586	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1070	38.80	2.10	03	0.20	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
53	20240913	130531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	185731475	88072	43.51	2125	2140	2080	2785	1505	2145	2108.86	7.33	-29095	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1073	38.89	2.10	03	0.17	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
54	20240913	120532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2090	-55	5	-2.56	174383135	82653	40.83	2125	2140	2080	2785	1505	2145	2109.82	7.33	-26506	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1068	38.70	2.09	03	0.16	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
55	20240913	110534	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-30	5	-1.40	84130805	39666	19.59	2125	2140	2110	2785	1505	2145	2120.98	7.33	-8138	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1080	39.17	2.12	03	0.08	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
56	20240913	100535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	-20	5	-0.93	68296240	32179	15.90	2125	2140	2110	2785	1505	2145	2122.39	7.33	-3397	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1086	39.35	2.13	03	0.06	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
57	20240913	090536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-5	5	-0.23	11245995	5274	2.61	2125	2140	2120	2785	1505	2145	2132.35	7.33	1333	2191	2167	2141	2117	2091	2180	2130	255	640	500	1320	5	1	51084642	1093	39.63	2.14	03	0.01	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.75	N	060310	500	255 억	3743587	N	N	N	N
58	20240912	160527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	40	2	1.90	420310790	196091	47.45	2120	2165	2115	2735	1475	2105	2143.45	7.29	21559	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1096	39.72	2.15	03	0.38	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
59	20240912	150531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	35	2	1.66	403286705	188154	45.53	2120	2165	2115	2735	1475	2105	2143.39	7.29	22454	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1093	39.63	2.14	03	0.37	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
60	20240912	140533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	45	2	2.14	386786430	180451	43.66	2120	2165	2115	2735	1475	2105	2143.44	7.29	24739	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1098	39.81	2.15	03	0.35	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
61	20240912	130531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	45	2	2.14	319000770	148854	36.02	2120	2165	2115	2735	1475	2105	2143.04	7.29	30382	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1098	39.81	2.15	03	0.29	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
62	20240912	120529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	25	2	1.19	291290440	135903	32.88	2120	2165	2115	2735	1475	2105	2143.37	7.29	26942	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1088	39.44	2.13	03	0.27	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
63	20240912	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	35	2	1.66	264995800	123571	29.90	2120	2165	2115	2735	1475	2105	2144.48	7.29	24989	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1093	39.63	2.14	03	0.24	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
64	20240912	100530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	40	2	1.90	213806865	99555	24.09	2120	2165	2115	2735	1475	2105	2147.63	7.29	20384	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1096	39.72	2.15	03	0.19	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
65	20240912	090529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	45	2	2.14	64706185	30186	7.30	2120	2160	2115	2735	1475	2105	2143.58	7.29	5178	2198	2151	2093	2046	1988	2175	2070	255	630	500	1300	5	1	51084642	1098	39.81	2.15	03	0.06	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	3.72	N	060310	500	255 억	3722521	N	N	N	N
66	20240911	160518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	70	2	3.44	863179955	411594	99.03	2035	2140	2035	2645	1425	2035	2097.16	7.13	82238	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1075	38.98	2.11	03	0.81	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
67	20240911	150522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2110	75	2	3.69	825409035	393665	94.71	2035	2140	2035	2645	1425	2035	2096.73	7.13	80964	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1078	39.07	2.11	03	0.77	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
68	20240911	140522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	65	2	3.19	724603210	345545	83.14	2035	2140	2035	2645	1425	2035	2096.99	7.13	77617	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1073	38.89	2.10	03	0.68	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
69	20240911	130521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	70	2	3.44	671224750	320073	77.01	2035	2140	2035	2645	1425	2035	2097.10	7.13	74595	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1075	38.98	2.11	03	0.63	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
70	20240911	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	85	2	4.18	605127425	288737	69.47	2035	2140	2035	2645	1425	2035	2095.77	7.13	71573	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1083	39.26	2.12	03	0.57	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
71	20240911	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2090	55	2	2.70	348851345	167228	40.23	2035	2120	2035	2645	1425	2035	2086.08	7.13	36324	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1068	38.70	2.09	03	0.33	54.00	998.00	4795	20240110	-56.41	1860	20240806	12.37	4795	-56.41	20240110	1860	12.37	20240806	4795	-56.41	20240110	1860	12.37	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
72	20240911	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	60	2	2.95	242116830	115999	27.91	2035	2120	2035	2645	1425	2035	2087.23	7.13	24542	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1070	38.80	2.10	03	0.23	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
73	20240911	090525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	60	2	2.95	26076230	12473	3.00	2035	2120	2035	2645	1425	2035	2090.61	7.13	6405	2185	2110	2035	1960	1885	2147	1997	255	610	500	1260	5	1	51084642	1070	38.80	2.10	03	0.02	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	3.74	N	060310	500	255 억	3640754	N	N	N	N
74	20240910	160519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	64	2	3.25	846211770	412313	155.60	1960	2110	1960	2560	1380	1971	2052.43	7.12	6802	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1040	37.69	2.04	03	0.81	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
75	20240910	150523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	74	2	3.75	798803545	389106	146.84	1960	2110	1960	2560	1380	1971	2052.95	7.12	4177	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1045	37.87	2.05	03	0.76	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
76	20240910	140520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2070	99	2	5.02	758842400	369631	139.49	1960	2110	1960	2560	1380	1971	2053.00	7.12	6487	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1057	38.33	2.07	03	0.72	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
77	20240910	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2070	99	2	5.02	720552685	351038	132.47	1960	2110	1960	2560	1380	1971	2052.66	7.12	9240	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1057	38.33	2.07	03	0.69	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
78	20240910	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	124	2	6.29	606540330	295868	111.65	1960	2110	1960	2560	1380	1971	2050.07	7.12	9893	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1070	38.80	2.10	03	0.58	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
79	20240910	110519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	79	2	4.01	448617225	220099	83.06	1960	2100	1960	2560	1380	1971	2038.29	7.12	20262	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1047	37.96	2.05	03	0.43	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
80	20240910	100521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	79	2	4.01	205461920	102729	38.77	1960	2060	1960	2560	1380	1971	2000.08	7.12	15065	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	5	1	51084642	1047	37.96	2.05	03	0.20	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
81	20240910	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1994	23	2	1.17	58041481	29458	11.12	1960	1998	1960	2560	1380	1971	1970.31	7.12	10200	2046	2008	1942	1904	1838	2027	1923	255	589	500	1220	1	1	51084642	1019	36.93	2.00	03	0.06	54.00	998.00	4795	20240110	-58.42	1860	20240806	7.20	4795	-58.42	20240110	1860	7.20	20240806	4795	-58.42	20240110	1860	7.20	20240806	3.81	N	060310	500	255 억	3635223	N	N	N	N
82	20240909	160510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1971	14	2	0.72	501410059	260116	94.61	1900	1980	1876	2540	1370	1957	1927.64	6.93	97166	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	1007	36.50	1.97	03	0.51	54.00	998.00	4795	20240110	-58.89	1860	20240806	5.97	4795	-58.89	20240110	1860	5.97	20240806	4795	-58.89	20240110	1860	5.97	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
83	20240909	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1976	19	2	0.97	473058808	245755	89.39	1900	1980	1876	2540	1370	1957	1924.92	6.93	94298	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	1009	36.59	1.98	03	0.48	54.00	998.00	4795	20240110	-58.79	1860	20240806	6.24	4795	-58.79	20240110	1860	6.24	20240806	4795	-58.79	20240110	1860	6.24	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
84	20240909	140517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1957	0	3	0.00	382427823	199532	72.57	1900	1975	1876	2540	1370	1957	1916.62	6.93	77313	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	1000	36.24	1.96	03	0.39	54.00	998.00	4795	20240110	-59.19	1860	20240806	5.22	4795	-59.19	20240110	1860	5.22	20240806	4795	-59.19	20240110	1860	5.22	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
85	20240909	130514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1935	-22	5	-1.12	330189275	172785	62.85	1900	1960	1876	2540	1370	1957	1910.98	6.93	61293	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	988	35.83	1.94	03	0.34	54.00	998.00	4795	20240110	-59.65	1860	20240806	4.03	4795	-59.65	20240110	1860	4.03	20240806	4795	-59.65	20240110	1860	4.03	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
86	20240909	120511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1949	-8	5	-0.41	309855665	162357	59.05	1900	1955	1876	2540	1370	1957	1908.48	6.93	60099	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	996	36.09	1.95	03	0.32	54.00	998.00	4795	20240110	-59.35	1860	20240806	4.78	4795	-59.35	20240110	1860	4.78	20240806	4795	-59.35	20240110	1860	4.78	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
87	20240909	110512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1924	-33	5	-1.69	221470461	116500	42.37	1900	1926	1876	2540	1370	1957	1901.03	6.93	26146	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	983	35.63	1.93	03	0.23	54.00	998.00	4795	20240110	-59.87	1860	20240806	3.44	4795	-59.87	20240110	1860	3.44	20240806	4795	-59.87	20240110	1860	3.44	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
88	20240909	100516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1910	-47	5	-2.40	167410232	88131	32.06	1900	1926	1876	2540	1370	1957	1899.56	6.93	8995	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	976	35.37	1.91	03	0.17	54.00	998.00	4795	20240110	-60.17	1860	20240806	2.69	4795	-60.17	20240110	1860	2.69	20240806	4795	-60.17	20240110	1860	2.69	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
89	20240909	090510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1892	-65	5	-3.32	34178033	18025	6.56	1900	1926	1885	2540	1370	1957	1896.15	6.93	-7146	2059	2008	1964	1913	1869	1986	1891	255	583	500	1210	1	1	51084642	967	35.04	1.90	03	0.04	54.00	998.00	4795	20240110	-60.54	1860	20240806	1.72	4795	-60.54	20240110	1860	1.72	20240806	4795	-60.54	20240110	1860	1.72	20240806	3.83	N	060310	500	255 억	3538305	N	N	N	N
90	20240906	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1957	-58	5	-2.88	534959093	273449	151.34	1994	2015	1920	2615	1415	2015	1956.34	7.10	-86391	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	1000	36.24	1.96	03	0.54	54.00	998.00	4795	20240110	-59.19	1860	20240806	5.22	4795	-59.19	20240110	1860	5.22	20240806	4795	-59.19	20240110	1860	5.22	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
91	20240906	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1935	-80	5	-3.97	461689368	235611	130.39	1994	2015	1920	2615	1415	2015	1959.54	7.10	-78709	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	988	35.83	1.94	03	0.46	54.00	998.00	4795	20240110	-59.65	1860	20240806	4.03	4795	-59.65	20240110	1860	4.03	20240806	4795	-59.65	20240110	1860	4.03	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
92	20240906	140515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1955	-60	5	-2.98	373809343	190227	105.28	1994	2015	1947	2615	1415	2015	1965.07	7.10	-73320	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	999	36.20	1.96	03	0.37	54.00	998.00	4795	20240110	-59.23	1860	20240806	5.11	4795	-59.23	20240110	1860	5.11	20240806	4795	-59.23	20240110	1860	5.11	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
93	20240906	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1960	-55	5	-2.73	318123428	161687	89.48	1994	2015	1950	2615	1415	2015	1967.53	7.10	-56017	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	1001	36.30	1.96	03	0.32	54.00	998.00	4795	20240110	-59.12	1860	20240806	5.38	4795	-59.12	20240110	1860	5.38	20240806	4795	-59.12	20240110	1860	5.38	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
94	20240906	120513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1955	-60	5	-2.98	285455348	144966	80.23	1994	2015	1952	2615	1415	2015	1969.12	7.10	-48051	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	999	36.20	1.96	03	0.28	54.00	998.00	4795	20240110	-59.23	1860	20240806	5.11	4795	-59.23	20240110	1860	5.11	20240806	4795	-59.23	20240110	1860	5.11	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
95	20240906	110516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1969	-46	5	-2.28	193007187	97773	54.11	1994	2015	1958	2615	1415	2015	1974.03	7.10	-8382	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	1006	36.46	1.97	03	0.19	54.00	998.00	4795	20240110	-58.94	1860	20240806	5.86	4795	-58.94	20240110	1860	5.86	20240806	4795	-58.94	20240110	1860	5.86	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
96	20240906	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1970	-45	5	-2.23	161468160	81706	45.22	1994	2015	1958	2615	1415	2015	1976.21	7.10	-280	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	1006	36.48	1.97	03	0.16	54.00	998.00	4795	20240110	-58.92	1860	20240806	5.91	4795	-58.92	20240110	1860	5.91	20240806	4795	-58.92	20240110	1860	5.91	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
97	20240906	090514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1999	-16	5	-0.79	40566538	20317	11.24	1994	2015	1994	2615	1415	2015	1996.68	7.10	7150	2064	2039	2010	1985	1956	2052	1998	255	600	500	1240	1	1	51084642	1021	37.02	2.00	03	0.04	54.00	998.00	4795	20240110	-58.31	1860	20240806	7.47	4795	-58.31	20240110	1860	7.47	20240806	4795	-58.31	20240110	1860	7.47	20240806	3.90	N	060310	500	255 억	3624766	N	N	N	N
98	20240905	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	20	2	1.00	358237547	178874	69.01	1985	2035	1981	2590	1397	1995	2002.74	7.15	-28435	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	5	1	51084642	1029	37.31	2.02	03	0.35	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
99	20240905	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	10	2	0.50	326771940	163222	62.97	1985	2035	1981	2590	1397	1995	2002.01	7.15	-27462	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	5	1	51084642	1024	37.13	2.01	03	0.32	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
100	20240905	140510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1986	-9	5	-0.45	280485111	140016	54.02	1985	2035	1981	2590	1397	1995	2003.24	7.15	-38035	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	1	1	51084642	1015	36.78	1.99	03	0.27	54.00	998.00	4795	20240110	-58.58	1860	20240806	6.77	4795	-58.58	20240110	1860	6.77	20240806	4795	-58.58	20240110	1860	6.77	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
101	20240905	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1984	-11	5	-0.55	263921563	131678	50.80	1985	2035	1981	2590	1397	1995	2004.30	7.15	-33988	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	1	1	51084642	1014	36.74	1.99	03	0.26	54.00	998.00	4795	20240110	-58.62	1860	20240806	6.67	4795	-58.62	20240110	1860	6.67	20240806	4795	-58.62	20240110	1860	6.67	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
102	20240905	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1997	2	2	0.10	204884607	101930	39.32	1985	2035	1984	2590	1397	1995	2010.05	7.15	-15539	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	1	1	51084642	1020	36.98	2.00	03	0.20	54.00	998.00	4795	20240110	-58.35	1860	20240806	7.37	4795	-58.35	20240110	1860	7.37	20240806	4795	-58.35	20240110	1860	7.37	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
103	20240905	110507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1995	0	3	0.00	147129441	72909	28.13	1985	2035	1985	2590	1397	1995	2017.99	7.15	4602	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	1	1	51084642	1019	36.94	2.00	03	0.14	54.00	998.00	4795	20240110	-58.39	1860	20240806	7.26	4795	-58.39	20240110	1860	7.26	20240806	4795	-58.39	20240110	1860	7.26	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
104	20240905	100506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	40	2	2.01	93729020	46376	17.89	1985	2035	1985	2590	1397	1995	2021.07	7.15	15765	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	5	1	51084642	1040	37.69	2.04	03	0.09	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
105	20240905	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	30	2	1.50	18013375	8988	3.47	1985	2025	1985	2590	1397	1995	2004.16	7.15	6415	2069	2031	1987	1949	1905	2051	1969	255	595	500	1230	5	1	51084642	1034	37.50	2.03	03	0.02	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	4.00	N	060310	500	255 억	3653080	N	N	N	N
106	20240904	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1995	-55	5	-2.68	511244190	257158	134.17	1962	2025	1943	2665	1435	2050	1988.05	7.23	-39423	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	1	1	51084642	1019	36.94	2.00	03	0.50	54.00	998.00	4795	20240110	-58.39	1860	20240806	7.26	4795	-58.39	20240110	1860	7.26	20240806	4795	-58.39	20240110	1860	7.26	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
107	20240904	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-40	5	-1.95	486997539	245008	127.83	1962	2025	1943	2665	1435	2050	1987.68	7.23	-34105	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	5	1	51084642	1027	37.22	2.01	03	0.48	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
108	20240904	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1988	-62	5	-3.02	427609283	215181	112.27	1962	2025	1943	2665	1435	2050	1987.21	7.23	-26365	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	1	1	51084642	1016	36.81	1.99	03	0.42	54.00	998.00	4795	20240110	-58.54	1860	20240806	6.88	4795	-58.54	20240110	1860	6.88	20240806	4795	-58.54	20240110	1860	6.88	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
109	20240904	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	-45	5	-2.20	364553627	183536	95.76	1962	2025	1943	2665	1435	2050	1986.28	7.23	-18355	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	5	1	51084642	1024	37.13	2.01	03	0.36	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
110	20240904	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2000	-50	5	-2.44	330478306	166504	86.87	1962	2025	1943	2665	1435	2050	1984.81	7.23	-16567	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	5	1	51084642	1022	37.04	2.00	03	0.33	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
111	20240904	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	-35	5	-1.71	302978496	152812	79.73	1962	2025	1943	2665	1435	2050	1982.69	7.23	-20374	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	5	1	51084642	1029	37.31	2.02	03	0.30	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
112	20240904	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1995	-55	5	-2.68	230666570	116696	60.88	1962	2000	1943	2665	1435	2050	1976.64	7.23	-12375	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	1	1	51084642	1019	36.94	2.00	03	0.23	54.00	998.00	4795	20240110	-58.39	1860	20240806	7.26	4795	-58.39	20240110	1860	7.26	20240806	4795	-58.39	20240110	1860	7.26	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
113	20240904	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1994	-56	5	-2.73	98328299	49994	26.08	1962	1994	1943	2665	1435	2050	1966.80	7.23	11883	2110	2080	2060	2030	2010	2095	2045	255	615	500	1270	1	1	51084642	1019	36.93	2.00	03	0.10	54.00	998.00	4795	20240110	-58.42	1860	20240806	7.20	4795	-58.42	20240110	1860	7.20	20240806	4795	-58.42	20240110	1860	7.20	20240806	4.01	N	060310	500	255 억	3692544	N	N	N	N
114	20240903	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	-10	5	-0.49	394694225	191313	185.85	2045	2090	2040	2675	1445	2060	2063.08	7.24	-4719	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1047	37.96	2.05	03	0.37	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
115	20240903	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	-15	5	-0.73	376896195	182627	177.41	2045	2090	2040	2675	1445	2060	2063.75	7.24	-2287	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1045	37.87	2.05	03	0.36	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
116	20240903	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	5	2	0.24	354490295	171681	166.78	2045	2090	2040	2675	1445	2060	2064.82	7.24	1667	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1055	38.24	2.07	03	0.34	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
117	20240903	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	0	3	0.00	272140455	131650	127.89	2045	2090	2045	2675	1445	2060	2067.15	7.24	11977	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1052	38.15	2.06	03	0.26	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
118	20240903	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2075	15	2	0.73	145028710	70004	68.01	2045	2090	2045	2675	1445	2060	2071.72	7.24	16446	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1060	38.43	2.08	03	0.14	54.00	998.00	4795	20240110	-56.73	1860	20240806	11.56	4795	-56.73	20240110	1860	11.56	20240806	4795	-56.73	20240110	1860	11.56	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
119	20240903	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2085	25	2	1.21	114118610	55140	53.57	2045	2090	2045	2675	1445	2060	2069.62	7.24	9943	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1065	38.61	2.09	03	0.11	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
120	20240903	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2085	25	2	1.21	93431140	45192	43.90	2045	2090	2045	2675	1445	2060	2067.43	7.24	8377	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1065	38.61	2.09	03	0.09	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
121	20240903	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2070	10	2	0.49	36877135	17957	17.44	2045	2080	2045	2675	1445	2060	2053.64	7.24	6896	2163	2111	2068	2016	1973	2090	1995	255	615	500	1270	5	1	51084642	1057	38.33	2.07	03	0.04	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	3.96	N	060310	500	255 억	3696480	N	N	N	N
122	20240902	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	-15	5	-0.72	211529345	102697	41.39	2090	2120	2025	2695	1455	2075	2059.74	7.33	-46663	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1052	38.15	2.06	03	0.20	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
123	20240902	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	-10	5	-0.48	199879220	97057	39.12	2090	2120	2025	2695	1455	2075	2059.39	7.33	-44425	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1055	38.24	2.07	03	0.19	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
124	20240902	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	-20	5	-0.96	193279025	93861	37.83	2090	2120	2025	2695	1455	2075	2059.20	7.33	-44101	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1050	38.06	2.06	03	0.18	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
125	20240902	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	-15	5	-0.72	176866465	85884	34.61	2090	2120	2025	2695	1455	2075	2059.36	7.33	-43989	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1052	38.15	2.06	03	0.17	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
126	20240902	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	-15	5	-0.72	158084405	76714	30.92	2090	2120	2025	2695	1455	2075	2060.69	7.33	-43369	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1052	38.15	2.06	03	0.15	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
127	20240902	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	-10	5	-0.48	151804170	73652	29.68	2090	2120	2025	2695	1455	2075	2061.09	7.33	-43194	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1055	38.24	2.07	03	0.14	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
128	20240902	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	-10	5	-0.48	137167455	66536	26.82	2090	2120	2025	2695	1455	2075	2061.55	7.33	-42847	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1055	38.24	2.07	03	0.13	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N
129	20240902	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2075	0	3	0.00	10891655	5261	2.12	2090	2095	2060	2695	1455	2075	2070.23	7.33	-3682	2151	2112	2056	2017	1961	2132	2037	255	620	500	1280	5	1	51084642	1060	38.43	2.08	03	0.01	54.00	998.00	4795	20240110	-56.73	1860	20240806	11.56	4795	-56.73	20240110	1860	11.56	20240806	4795	-56.73	20240110	1860	11.56	20240806	4.00	N	060310	500	255 억	3742689	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History