KissMeData/149980/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-200	5	-3.06	367819310	57744	73.29	6550	6560	6300	8480	4580	6530	6369.83	0.35	-14914	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1177	14.32	1.36	12	0.31	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
3	20241129	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-230	5	-3.52	340586600	53432	67.82	6550	6560	6300	8480	4580	6530	6374.21	0.35	-14418	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1171	14.25	1.36	12	0.29	442.00	4641.00	11250	20240626	-44.00	5760	20241115	9.38	11250	-44.00	20240626	5760	9.38	20241115	11250	-44.00	20240626	5760	9.38	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
4	20241129	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-160	5	-2.45	239727370	37474	47.56	6550	6560	6310	8480	4580	6530	6397.17	0.35	-5881	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1184	14.41	1.37	12	0.20	442.00	4641.00	11250	20240626	-43.38	5760	20241115	10.59	11250	-43.38	20240626	5760	10.59	20241115	11250	-43.38	20240626	5760	10.59	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
5	20241129	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-200	5	-3.06	220466600	34439	43.71	6550	6560	6310	8480	4580	6530	6401.66	0.35	-5680	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1177	14.32	1.36	12	0.19	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
6	20241129	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	-180	5	-2.76	200243620	31254	39.67	6550	6560	6310	8480	4580	6530	6406.98	0.35	-4610	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1181	14.37	1.37	12	0.17	442.00	4641.00	11250	20240626	-43.56	5760	20241115	10.24	11250	-43.56	20240626	5760	10.24	20241115	11250	-43.56	20240626	5760	10.24	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
7	20241129	110956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-200	5	-3.06	186054490	29015	36.83	6550	6560	6310	8480	4580	6530	6412.36	0.35	-5040	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1177	14.32	1.36	12	0.16	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
8	20241129	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-150	5	-2.30	141414430	21993	27.91	6550	6560	6310	8480	4580	6530	6429.97	0.35	-5839	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1186	14.43	1.37	12	0.12	442.00	4641.00	11250	20240626	-43.29	5760	20241115	10.76	11250	-43.29	20240626	5760	10.76	20241115	11250	-43.29	20240626	5760	10.76	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
9	20241129	090954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-40	5	-0.61	20339630	3119	3.96	6550	6560	6490	8480	4580	6530	6521.20	0.35	-1912	6703	6616	6533	6446	6363	6660	6490	19	1950	100	4700	10	1	18594363	1207	14.68	1.40	12	0.02	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	3.83	N	149980	100	18 억	65158	N	N	N	N
10	20241128	160941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	30	2	0.46	508065350	77537	71.76	6500	6620	6450	8450	4550	6500	6552.55	0.34	1039	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1214	14.77	1.41	12	0.42	442.00	4641.00	11250	20240626	-41.96	5760	20241115	13.37	11250	-41.96	20240626	5760	13.37	20241115	11250	-41.96	20240626	5760	13.37	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
11	20241128	150959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	30	2	0.46	497713260	75951	70.29	6500	6620	6450	8450	4550	6500	6553.08	0.34	175	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1214	14.77	1.41	12	0.41	442.00	4641.00	11250	20240626	-41.96	5760	20241115	13.37	11250	-41.96	20240626	5760	13.37	20241115	11250	-41.96	20240626	5760	13.37	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
12	20241128	140955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	50	2	0.77	381580480	58166	53.83	6500	6620	6450	8450	4550	6500	6560.20	0.34	-1234	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1218	14.82	1.41	12	0.31	442.00	4641.00	11250	20240626	-41.78	5760	20241115	13.72	11250	-41.78	20240626	5760	13.72	20241115	11250	-41.78	20240626	5760	13.72	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
13	20241128	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	50	2	0.77	297456720	45363	41.98	6500	6620	6450	8450	4550	6500	6557.25	0.34	-332	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1218	14.82	1.41	12	0.24	442.00	4641.00	11250	20240626	-41.78	5760	20241115	13.72	11250	-41.78	20240626	5760	13.72	20241115	11250	-41.78	20240626	5760	13.72	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
14	20241128	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	10	2	0.15	253191460	38631	35.75	6500	6620	6450	8450	4550	6500	6554.10	0.34	-860	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1210	14.73	1.40	12	0.21	442.00	4641.00	11250	20240626	-42.13	5760	20241115	13.02	11250	-42.13	20240626	5760	13.02	20241115	11250	-42.13	20240626	5760	13.02	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
15	20241128	111000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	40	2	0.62	215287470	32818	30.37	6500	6620	6450	8450	4550	6500	6560.04	0.34	-1279	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1216	14.80	1.41	12	0.18	442.00	4641.00	11250	20240626	-41.87	5760	20241115	13.54	11250	-41.87	20240626	5760	13.54	20241115	11250	-41.87	20240626	5760	13.54	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
16	20241128	100957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	40	2	0.62	129523090	19769	18.30	6500	6620	6450	8450	4550	6500	6551.83	0.34	-1069	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1216	14.80	1.41	12	0.11	442.00	4641.00	11250	20240626	-41.87	5760	20241115	13.54	11250	-41.87	20240626	5760	13.54	20241115	11250	-41.87	20240626	5760	13.54	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
17	20241128	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	50	2	0.77	19265300	2958	2.74	6500	6570	6480	8450	4550	6500	6512.95	0.34	716	6720	6610	6500	6390	6280	6555	6335	19	1950	100	4680	10	1	18594363	1218	14.82	1.41	12	0.02	442.00	4641.00	11250	20240626	-41.78	5760	20241115	13.72	11250	-41.78	20240626	5760	13.72	20241115	11250	-41.78	20240626	5760	13.72	20241115	3.93	N	149980	100	18 억	64124	N	N	N	N
18	20241127	160932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	30	2	0.46	700570410	107628	27.73	6550	6610	6390	8410	4530	6470	6509.21	0.36	-3450	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1209	14.71	1.40	12	0.58	442.00	4641.00	11250	20240626	-42.22	5760	20241115	12.85	11250	-42.22	20240626	5760	12.85	20241115	11250	-42.22	20240626	5760	12.85	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
19	20241127	150950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	40	2	0.62	666967400	102457	26.40	6550	6610	6390	8410	4530	6470	6509.73	0.36	-3767	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1210	14.73	1.40	12	0.55	442.00	4641.00	11250	20240626	-42.13	5760	20241115	13.02	11250	-42.13	20240626	5760	13.02	20241115	11250	-42.13	20240626	5760	13.02	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
20	20241127	140946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	40	2	0.62	552671030	84970	21.89	6550	6610	6390	8410	4530	6470	6504.31	0.36	-3234	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1210	14.73	1.40	12	0.46	442.00	4641.00	11250	20240626	-42.13	5760	20241115	13.02	11250	-42.13	20240626	5760	13.02	20241115	11250	-42.13	20240626	5760	13.02	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
21	20241127	130942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	10	2	0.15	466932910	71830	18.51	6550	6610	6390	8410	4530	6470	6500.53	0.36	-3892	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1205	14.66	1.40	12	0.39	442.00	4641.00	11250	20240626	-42.40	5760	20241115	12.50	11250	-42.40	20240626	5760	12.50	20241115	11250	-42.40	20240626	5760	12.50	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
22	20241127	120951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	20	2	0.31	353374000	54373	14.01	6550	6610	6390	8410	4530	6470	6499.08	0.36	-2528	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1207	14.68	1.40	12	0.29	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
23	20241127	110947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	70	2	1.08	326001060	50158	12.92	6550	6610	6390	8410	4530	6470	6499.49	0.36	-2875	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1216	14.80	1.41	12	0.27	442.00	4641.00	11250	20240626	-41.87	5760	20241115	13.54	11250	-41.87	20240626	5760	13.54	20241115	11250	-41.87	20240626	5760	13.54	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
24	20241127	100948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	50	2	0.77	211849860	32677	8.42	6550	6610	6390	8410	4530	6470	6483.15	0.36	-2899	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1212	14.75	1.40	12	0.18	442.00	4641.00	11250	20240626	-42.04	5760	20241115	13.19	11250	-42.04	20240626	5760	13.19	20241115	11250	-42.04	20240626	5760	13.19	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
25	20241127	090946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-70	5	-1.08	56801750	8831	2.28	6550	6550	6390	8410	4530	6470	6432.04	0.36	525	7136	6802	6556	6222	5976	6970	6390	19	1940	100	4650	10	1	18594363	1190	14.48	1.38	12	0.05	442.00	4641.00	11250	20240626	-43.11	5760	20241115	11.11	11250	-43.11	20240626	5760	11.11	20241115	11250	-43.11	20240626	5760	11.11	20241115	3.95	N	149980	100	18 억	67465	N	N	N	N
26	20241126	160933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	140	2	2.21	2528935010	386194	263.58	6320	6890	6310	8220	4440	6330	6548.48	0.33	5378	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1203	14.64	1.39	12	2.08	442.00	4641.00	11250	20240626	-42.49	5760	20241115	12.33	11250	-42.49	20240626	5760	12.33	20241115	11250	-42.49	20240626	5760	12.33	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
27	20241126	150942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	120	2	1.90	2464680820	376228	256.78	6320	6890	6310	8220	4440	6330	6551.09	0.33	6386	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1199	14.59	1.39	12	2.02	442.00	4641.00	11250	20240626	-42.67	5760	20241115	11.98	11250	-42.67	20240626	5760	11.98	20241115	11250	-42.67	20240626	5760	11.98	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
28	20241126	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	120	2	1.90	2225387500	339221	231.52	6320	6890	6310	8220	4440	6330	6560.36	0.33	307	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1199	14.59	1.39	12	1.82	442.00	4641.00	11250	20240626	-42.67	5760	20241115	11.98	11250	-42.67	20240626	5760	11.98	20241115	11250	-42.67	20240626	5760	11.98	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
29	20241126	130940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	180	2	2.84	2152284000	327928	223.81	6320	6890	6310	8220	4440	6330	6563.35	0.33	2177	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1210	14.73	1.40	12	1.76	442.00	4641.00	11250	20240626	-42.13	5760	20241115	13.02	11250	-42.13	20240626	5760	13.02	20241115	11250	-42.13	20240626	5760	13.02	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
30	20241126	120945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	160	2	2.53	1935777850	294456	200.97	6320	6890	6310	8220	4440	6330	6574.16	0.33	-7566	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1207	14.68	1.40	12	1.58	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
31	20241126	110949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	210	2	3.32	1874987360	285149	194.62	6320	6890	6310	8220	4440	6330	6575.55	0.33	-5256	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1216	14.80	1.41	12	1.53	442.00	4641.00	11250	20240626	-41.87	5760	20241115	13.54	11250	-41.87	20240626	5760	13.54	20241115	11250	-41.87	20240626	5760	13.54	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
32	20241126	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	170	2	2.69	1625110150	246922	168.53	6320	6890	6310	8220	4440	6330	6581.57	0.33	-1423	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1209	14.71	1.40	12	1.33	442.00	4641.00	11250	20240626	-42.22	5760	20241115	12.85	11250	-42.22	20240626	5760	12.85	20241115	11250	-42.22	20240626	5760	12.85	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
33	20241126	090945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	370	2	5.85	732001380	110011	75.08	6320	6890	6310	8220	4440	6330	6654.19	0.33	14848	6543	6436	6383	6276	6223	6410	6250	19	1890	100	4550	10	1	18594363	1246	15.16	1.44	12	0.59	442.00	4641.00	11250	20240626	-40.44	5760	20241115	16.32	11250	-40.44	20240626	5760	16.32	20241115	11250	-40.44	20240626	5760	16.32	20241115	3.88	N	149980	100	18 억	62132	N	N	N	N
34	20241125	160921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	0	3	0.00	932649060	146280	78.75	6490	6490	6330	8220	4440	6330	6376.00	0.28	10737	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1177	14.32	1.36	12	0.79	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
35	20241125	150939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	40	2	0.63	565336280	88265	47.52	6490	6490	6330	8220	4440	6330	6405.07	0.28	4467	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1184	14.41	1.37	12	0.47	442.00	4641.00	11250	20240626	-43.38	5760	20241115	10.59	11250	-43.38	20240626	5760	10.59	20241115	11250	-43.38	20240626	5760	10.59	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
36	20241125	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	120	2	1.90	353186270	55159	29.70	6490	6490	6330	8220	4440	6330	6403.19	0.28	6394	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1199	14.59	1.39	12	0.30	442.00	4641.00	11250	20240626	-42.67	5760	20241115	11.98	11250	-42.67	20240626	5760	11.98	20241115	11250	-42.67	20240626	5760	11.98	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
37	20241125	130931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	80	2	1.26	242333890	37887	20.40	6490	6490	6330	8220	4440	6330	6396.40	0.28	5380	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1192	14.50	1.38	12	0.20	442.00	4641.00	11250	20240626	-43.02	5760	20241115	11.28	11250	-43.02	20240626	5760	11.28	20241115	11250	-43.02	20240626	5760	11.28	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
38	20241125	120940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	80	2	1.26	223082640	34888	18.78	6490	6490	6330	8220	4440	6330	6394.44	0.28	4130	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1192	14.50	1.38	12	0.19	442.00	4641.00	11250	20240626	-43.02	5760	20241115	11.28	11250	-43.02	20240626	5760	11.28	20241115	11250	-43.02	20240626	5760	11.28	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
39	20241125	110934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	40	2	0.63	181694230	28421	15.30	6490	6490	6330	8220	4440	6330	6393.18	0.28	2195	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1184	14.41	1.37	12	0.15	442.00	4641.00	11250	20240626	-43.38	5760	20241115	10.59	11250	-43.38	20240626	5760	10.59	20241115	11250	-43.38	20240626	5760	10.59	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
40	20241125	100924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	30	2	0.47	118228920	18455	9.94	6490	6490	6330	8220	4440	6330	6406.75	0.28	-1266	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1183	14.39	1.37	12	0.10	442.00	4641.00	11250	20240626	-43.47	5760	20241115	10.42	11250	-43.47	20240626	5760	10.42	20241115	11250	-43.47	20240626	5760	10.42	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
41	20241125	090924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	70	2	1.11	58685570	9099	4.90	6490	6490	6390	8220	4440	6330	6451.00	0.28	-1298	6783	6556	6403	6176	6023	6480	6100	19	1890	100	4550	10	1	18594363	1190	14.48	1.38	12	0.05	442.00	4641.00	11250	20240626	-43.11	5760	20241115	11.11	11250	-43.11	20240626	5760	11.11	20241115	11250	-43.11	20240626	5760	11.11	20241115	3.90	N	149980	100	18 억	51545	N	N	N	N
42	20241122	160833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	-160	5	-2.47	1189624160	185746	207.17	6490	6630	6250	8430	4550	6490	6404.59	0.26	-16041	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1177	14.32	1.36	12	1.00	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
43	20241122	150846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-150	5	-2.31	1080858050	168552	187.99	6490	6630	6250	8430	4550	6490	6412.61	0.26	-15376	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1179	14.34	1.37	12	0.91	442.00	4641.00	11250	20240626	-43.64	5760	20241115	10.07	11250	-43.64	20240626	5760	10.07	20241115	11250	-43.64	20240626	5760	10.07	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
44	20241122	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-130	5	-2.00	779974950	121223	135.21	6490	6630	6270	8430	4550	6490	6434.22	0.26	-932	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1183	14.39	1.37	12	0.65	442.00	4641.00	11250	20240626	-43.47	5760	20241115	10.42	11250	-43.47	20240626	5760	10.42	20241115	11250	-43.47	20240626	5760	10.42	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
45	20241122	130842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6400	-90	5	-1.39	746248340	115922	129.29	6490	6630	6270	8430	4550	6490	6437.50	0.26	-2117	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1190	14.48	1.38	12	0.62	442.00	4641.00	11250	20240626	-43.11	5760	20241115	11.11	11250	-43.11	20240626	5760	11.11	20241115	11250	-43.11	20240626	5760	11.11	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
46	20241122	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-190	5	-2.93	659327620	102210	114.00	6490	6630	6290	8430	4550	6490	6450.72	0.26	-2344	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1171	14.25	1.36	12	0.55	442.00	4641.00	11250	20240626	-44.00	5760	20241115	9.38	11250	-44.00	20240626	5760	9.38	20241115	11250	-44.00	20240626	5760	9.38	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
47	20241122	110840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-130	5	-2.00	466119460	71699	79.97	6490	6630	6350	8430	4550	6490	6501.06	0.26	-2053	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1183	14.39	1.37	12	0.39	442.00	4641.00	11250	20240626	-43.47	5760	20241115	10.42	11250	-43.47	20240626	5760	10.42	20241115	11250	-43.47	20240626	5760	10.42	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
48	20241122	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	30	2	0.46	237603660	36197	40.37	6490	6630	6440	8430	4550	6490	6564.18	0.26	6321	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1212	14.75	1.40	12	0.19	442.00	4641.00	11250	20240626	-42.04	5760	20241115	13.19	11250	-42.04	20240626	5760	13.19	20241115	11250	-42.04	20240626	5760	13.19	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
49	20241122	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	30	2	0.46	12502290	1930	2.15	6490	6540	6470	8430	4550	6490	6477.87	0.26	163	6790	6640	6530	6380	6270	6715	6455	19	1940	100	4670	10	1	18594363	1212	14.75	1.40	12	0.01	442.00	4641.00	11250	20240626	-42.04	5760	20241115	13.19	11250	-42.04	20240626	5760	13.19	20241115	11250	-42.04	20240626	5760	13.19	20241115	3.98	N	149980	100	18 억	49158	N	N	N	N
50	20241121	160839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	60	2	0.93	566136220	86698	38.81	6430	6680	6420	8350	4510	6430	6530.02	0.25	1947	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1207	14.68	1.40	12	0.47	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
51	20241121	150858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	80	2	1.24	547558270	83837	37.53	6430	6680	6420	8350	4510	6430	6531.22	0.25	1878	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1210	14.73	1.40	12	0.45	442.00	4641.00	11250	20240626	-42.13	5760	20241115	13.02	11250	-42.13	20240626	5760	13.02	20241115	11250	-42.13	20240626	5760	13.02	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
52	20241121	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	50	2	0.78	476107830	72876	32.62	6430	6680	6420	8350	4510	6430	6533.12	0.25	1583	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1205	14.66	1.40	12	0.39	442.00	4641.00	11250	20240626	-42.40	5760	20241115	12.50	11250	-42.40	20240626	5760	12.50	20241115	11250	-42.40	20240626	5760	12.50	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
53	20241121	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	60	2	0.93	423554990	64821	29.02	6430	6680	6420	8350	4510	6430	6534.22	0.25	1854	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1207	14.68	1.40	12	0.35	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
54	20241121	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	40	2	0.62	354324880	54217	24.27	6430	6680	6420	8350	4510	6430	6535.31	0.25	-536	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1203	14.64	1.39	12	0.29	442.00	4641.00	11250	20240626	-42.49	5760	20241115	12.33	11250	-42.49	20240626	5760	12.33	20241115	11250	-42.49	20240626	5760	12.33	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
55	20241121	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	60	2	0.93	330622110	50560	22.63	6430	6680	6420	8350	4510	6430	6539.20	0.25	-404	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1207	14.68	1.40	12	0.27	442.00	4641.00	11250	20240626	-42.31	5760	20241115	12.67	11250	-42.31	20240626	5760	12.67	20241115	11250	-42.31	20240626	5760	12.67	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
56	20241121	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	150	2	2.33	232387130	35498	15.89	6430	6680	6420	8350	4510	6430	6546.49	0.25	-2967	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1224	14.89	1.42	12	0.19	442.00	4641.00	11250	20240626	-41.51	5760	20241115	14.24	11250	-41.51	20240626	5760	14.24	20241115	11250	-41.51	20240626	5760	14.24	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
57	20241121	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	120	2	1.87	92034160	13920	6.23	6430	6680	6430	8350	4510	6430	6611.65	0.25	-3753	6943	6686	6473	6216	6003	6815	6345	19	1920	100	4620	10	1	18594363	1218	14.82	1.41	12	0.07	442.00	4641.00	11250	20240626	-41.78	5760	20241115	13.72	11250	-41.78	20240626	5760	13.72	20241115	11250	-41.78	20240626	5760	13.72	20241115	4.04	N	149980	100	18 억	46847	N	N	N	N
58	20241120	160845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	130	2	2.06	1450391940	221975	219.12	6290	6730	6260	8190	4410	6300	6534.03	0.31	-11871	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1196	14.55	1.39	12	1.19	442.00	4641.00	11250	20240626	-42.84	5760	20241115	11.63	11250	-42.84	20240626	5760	11.63	20241115	11250	-42.84	20240626	5760	11.63	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
59	20241120	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	70	2	1.11	1411483300	215895	213.12	6290	6730	6260	8190	4410	6300	6537.82	0.31	-12741	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1184	14.41	1.37	12	1.16	442.00	4641.00	11250	20240626	-43.38	5760	20241115	10.59	11250	-43.38	20240626	5760	10.59	20241115	11250	-43.38	20240626	5760	10.59	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
60	20241120	140859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	160	2	2.54	1211291040	184859	182.48	6290	6730	6260	8190	4410	6300	6552.51	0.31	-13959	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1201	14.62	1.39	12	0.99	442.00	4641.00	11250	20240626	-42.58	5760	20241115	12.15	11250	-42.58	20240626	5760	12.15	20241115	11250	-42.58	20240626	5760	12.15	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
61	20241120	130900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	170	2	2.70	1137825190	173471	171.24	6290	6730	6260	8190	4410	6300	6559.17	0.31	-16121	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1203	14.64	1.39	12	0.93	442.00	4641.00	11250	20240626	-42.49	5760	20241115	12.33	11250	-42.49	20240626	5760	12.33	20241115	11250	-42.49	20240626	5760	12.33	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
62	20241120	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	230	2	3.65	1088760240	165902	163.77	6290	6730	6260	8190	4410	6300	6562.67	0.31	-17086	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1214	14.77	1.41	12	0.89	442.00	4641.00	11250	20240626	-41.96	5760	20241115	13.37	11250	-41.96	20240626	5760	13.37	20241115	11250	-41.96	20240626	5760	13.37	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
63	20241120	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	170	2	2.70	254574320	39711	39.20	6290	6530	6260	8190	4410	6300	6410.68	0.31	5324	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1203	14.64	1.39	12	0.21	442.00	4641.00	11250	20240626	-42.49	5760	20241115	12.33	11250	-42.49	20240626	5760	12.33	20241115	11250	-42.49	20240626	5760	12.33	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
64	20241120	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	70	2	1.11	80764280	12765	12.60	6290	6370	6260	8190	4410	6300	6327.01	0.31	3918	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1184	14.41	1.37	12	0.07	442.00	4641.00	11250	20240626	-43.38	5760	20241115	10.59	11250	-43.38	20240626	5760	10.59	20241115	11250	-43.38	20240626	5760	10.59	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
65	20241120	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	30	2	0.48	11729130	1865	1.84	6290	6340	6260	8190	4410	6300	6289.08	0.31	981	6533	6416	6273	6156	6013	6475	6215	19	1890	100	4530	10	1	18594363	1177	14.32	1.36	12	0.01	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	4.08	N	149980	100	18 억	57573	N	N	N	N
66	20241119	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	130	2	2.11	631253080	100983	102.45	6170	6390	6130	8020	4320	6170	6251.08	0.26	10598	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1171	14.25	1.36	12	0.54	442.00	4641.00	11250	20240626	-44.00	5760	20241115	9.38	11250	-44.00	20240626	5760	9.38	20241115	11250	-44.00	20240626	5760	9.38	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
67	20241119	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	160	2	2.59	616789890	98692	100.12	6170	6390	6130	8020	4320	6170	6249.64	0.26	10365	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1177	14.32	1.36	12	0.53	442.00	4641.00	11250	20240626	-43.73	5760	20241115	9.90	11250	-43.73	20240626	5760	9.90	20241115	11250	-43.73	20240626	5760	9.90	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
68	20241119	140822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	130	2	2.11	520706770	83531	84.74	6170	6340	6130	8020	4320	6170	6233.69	0.26	5647	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1171	14.25	1.36	12	0.45	442.00	4641.00	11250	20240626	-44.00	5760	20241115	9.38	11250	-44.00	20240626	5760	9.38	20241115	11250	-44.00	20240626	5760	9.38	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
69	20241119	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	90	2	1.46	393540960	63294	64.21	6170	6270	6130	8020	4320	6170	6217.67	0.26	3495	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1164	14.16	1.35	12	0.34	442.00	4641.00	11250	20240626	-44.36	5760	20241115	8.68	11250	-44.36	20240626	5760	8.68	20241115	11250	-44.36	20240626	5760	8.68	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
70	20241119	120817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	90	2	1.46	320216040	51537	52.28	6170	6270	6130	8020	4320	6170	6213.32	0.26	4811	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1164	14.16	1.35	12	0.28	442.00	4641.00	11250	20240626	-44.36	5760	20241115	8.68	11250	-44.36	20240626	5760	8.68	20241115	11250	-44.36	20240626	5760	8.68	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
71	20241119	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	30	2	0.49	255117910	41104	41.70	6170	6270	6130	8020	4320	6170	6206.64	0.26	5195	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1153	14.03	1.34	12	0.22	442.00	4641.00	11250	20240626	-44.89	5760	20241115	7.64	11250	-44.89	20240626	5760	7.64	20241115	11250	-44.89	20240626	5760	7.64	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
72	20241119	100848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	10	2	0.16	187164800	30182	30.62	6170	6270	6130	8020	4320	6170	6201.21	0.26	4077	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1149	13.98	1.33	12	0.16	442.00	4641.00	11250	20240626	-45.07	5760	20241115	7.29	11250	-45.07	20240626	5760	7.29	20241115	11250	-45.07	20240626	5760	7.29	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
73	20241119	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	-10	5	-0.16	19256900	3130	3.18	6170	6200	6130	8020	4320	6170	6152.36	0.26	-1151	6363	6266	6093	5996	5823	6315	6045	19	1850	100	4440	10	1	18594363	1145	13.94	1.33	12	0.02	442.00	4641.00	11250	20240626	-45.24	5760	20241115	6.94	11250	-45.24	20240626	5760	6.94	20241115	11250	-45.24	20240626	5760	6.94	20241115	4.23	N	149980	100	18 억	48153	N	N	N	N
74	20241118	160814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	190	2	3.18	595704590	97981	53.33	5920	6190	5920	7770	4190	5980	6079.64	0.25	2572	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1147	13.96	1.33	12	0.53	442.00	4641.00	11250	20240626	-45.16	5760	20241115	7.12	11250	-45.16	20240626	5760	7.12	20241115	11250	-45.16	20240626	5760	7.12	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
75	20241118	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	100	2	1.67	543695060	89509	48.72	5920	6190	5920	7770	4190	5980	6074.19	0.25	4429	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1131	13.76	1.31	12	0.48	442.00	4641.00	11250	20240626	-45.96	5760	20241115	5.56	11250	-45.96	20240626	5760	5.56	20241115	11250	-45.96	20240626	5760	5.56	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
76	20241118	140825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	100	2	1.67	439556290	72522	39.47	5920	6190	5920	7770	4190	5980	6061.01	0.25	4858	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1131	13.76	1.31	12	0.39	442.00	4641.00	11250	20240626	-45.96	5760	20241115	5.56	11250	-45.96	20240626	5760	5.56	20241115	11250	-45.96	20240626	5760	5.56	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
77	20241118	130822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	40	2	0.67	321423120	53063	28.88	5920	6190	5920	7770	4190	5980	6057.39	0.25	4576	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1119	13.62	1.30	12	0.29	442.00	4641.00	11250	20240626	-46.49	5760	20241115	4.51	11250	-46.49	20240626	5760	4.51	20241115	11250	-46.49	20240626	5760	4.51	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
78	20241118	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	90	2	1.51	270697460	44647	24.30	5920	6190	5920	7770	4190	5980	6063.06	0.25	7278	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1129	13.73	1.31	12	0.24	442.00	4641.00	11250	20240626	-46.04	5760	20241115	5.38	11250	-46.04	20240626	5760	5.38	20241115	11250	-46.04	20240626	5760	5.38	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
79	20241118	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	100	2	1.67	245047150	40408	21.99	5920	6190	5920	7770	4190	5980	6064.32	0.25	8829	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1131	13.76	1.31	12	0.22	442.00	4641.00	11250	20240626	-45.96	5760	20241115	5.56	11250	-45.96	20240626	5760	5.56	20241115	11250	-45.96	20240626	5760	5.56	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
80	20241118	100816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	90	2	1.51	120621630	19960	10.86	5920	6070	5920	7770	4190	5980	6043.17	0.25	6923	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1129	13.73	1.31	12	0.11	442.00	4641.00	11250	20240626	-46.04	5760	20241115	5.38	11250	-46.04	20240626	5760	5.38	20241115	11250	-46.04	20240626	5760	5.38	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
81	20241118	090815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	70	2	1.17	11897840	1987	1.08	5920	6060	5920	7770	4190	5980	5987.84	0.25	152	6140	6060	5910	5830	5680	6100	5870	19	1790	100	4300	10	1	18594363	1125	13.69	1.30	12	0.01	442.00	4641.00	11250	20240626	-46.22	5760	20241115	5.03	11250	-46.22	20240626	5760	5.03	20241115	11250	-46.22	20240626	5760	5.03	20241115	4.30	N	149980	100	18 억	45582	N	N	N	N
82	20241115	160843	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5980	40	2	0.67	1069881830	182111	96.04	5860	5990	5760	7720	4160	5940	5874.86	0.30	-9754	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1112	13.53	1.29	12	0.98	442.00	4641.00	11250	20240626	-46.84	5760	20241115	3.82	11250	-46.84	20240626	5760	3.82	20241115	11250	-46.84	20240626	5760	3.82	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
83	20241115	150908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5940	0	3	0.00	1020368670	173797	91.65	5860	5990	5760	7720	4160	5940	5871.04	0.30	-8473	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1105	13.44	1.28	12	0.93	442.00	4641.00	11250	20240626	-47.20	5760	20241115	3.12	11250	-47.20	20240626	5760	3.12	20241115	11250	-47.20	20240626	5760	3.12	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
84	20241115	140857	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5890	-50	5	-0.84	833829130	142421	75.11	5860	5990	5760	7720	4160	5940	5854.68	0.30	-5563	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1095	13.33	1.27	12	0.77	442.00	4641.00	11250	20240626	-47.64	5760	20241115	2.26	11250	-47.64	20240626	5760	2.26	20241115	11250	-47.64	20240626	5760	2.26	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
85	20241115	130859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5900	-40	5	-0.67	779547890	133194	70.24	5860	5990	5760	7720	4160	5940	5852.73	0.30	-2953	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1097	13.35	1.27	12	0.72	442.00	4641.00	11250	20240626	-47.56	5760	20241115	2.43	11250	-47.56	20240626	5760	2.43	20241115	11250	-47.56	20240626	5760	2.43	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
86	20241115	120902	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5800	-140	5	-2.36	470402980	80467	42.43	5860	5990	5760	7720	4160	5940	5845.91	0.30	-1964	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1078	13.12	1.25	12	0.43	442.00	4641.00	11250	20240626	-48.44	5760	20241115	0.69	11250	-48.44	20240626	5760	0.69	20241115	11250	-48.44	20240626	5760	0.69	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
87	20241115	110839	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5790	-150	5	-2.53	413139780	70563	37.21	5860	5990	5790	7720	4160	5940	5854.91	0.30	-2364	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1077	13.10	1.25	12	0.38	442.00	4641.00	11250	20240626	-48.53	5790	20241115	0.00	11250	-48.53	20240626	5790	0.00	20241115	11250	-48.53	20240626	5790	0.00	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
88	20241115	100840	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5910	-30	5	-0.51	279250580	47553	25.08	5860	5990	5800	7720	4160	5940	5872.41	0.30	-960	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1099	13.37	1.27	12	0.26	442.00	4641.00	11250	20240626	-47.47	5800	20241115	1.90	11250	-47.47	20240626	5800	1.90	20241115	11250	-47.47	20240626	5800	1.90	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
89	20241115	090807	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5870	-70	5	-1.18	44482970	7599	4.01	5860	5930	5820	7720	4160	5940	5853.79	0.30	1193	6160	6050	5950	5840	5740	6000	5790	19	1780	100	4270	10	1	18594363	1091	13.28	1.26	12	0.04	442.00	4641.00	11250	20240626	-47.82	5820	20241115	0.86	11250	-47.82	20240626	5820	0.86	20241115	11250	-47.82	20240626	5820	0.86	20241115	4.34	N	149980	100	18 억	55214	N	N	N	N
90	20241114	160833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5930	10	2	0.17	1038407500	174102	140.84	5950	6060	5850	7690	4150	5920	5964.36	0.35	-7380	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1103	13.42	1.28	12	0.94	442.00	4641.00	11250	20240626	-47.29	5850	20241114	1.37	11250	-47.29	20240626	5850	1.37	20241114	11250	-47.29	20240626	5850	1.37	20241114	4.49	N	149980	100	18 억	65011	N	N	N	N
91	20241114	150839	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5850	-70	5	-1.18	565007800	94937	76.80	5950	6060	5850	7690	4150	5920	5951.40	0.35	-7019	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1088	13.24	1.26	12	0.51	442.00	4641.00	11250	20240626	-48.00	5850	20241114	0.00	11250	-48.00	20240626	5850	0.00	20241114	11250	-48.00	20240626	5850	0.00	20241114	4.49	N	149980	100	18 억	65011	N	N	N	N
92	20241114	140832	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	0	3	0.00	435153300	72887	58.96	5950	6060	5860	7690	4150	5920	5970.25	0.35	-4423	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1101	13.39	1.28	12	0.39	442.00	4641.00	11250	20240626	-47.38	5860	20241114	1.02	11250	-47.38	20240626	5860	1.02	20241114	11250	-47.38	20240626	5860	1.02	20241114	4.49	N	149980	100	18 억	65011	N	N	N	N
93	20241114	130834	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	0	3	0.00	392753480	65745	53.18	5950	6060	5860	7690	4150	5920	5973.89	0.35	-4417	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1101	13.39	1.28	12	0.35	442.00	4641.00	11250	20240626	-47.38	5860	20241114	1.02	11250	-47.38	20240626	5860	1.02	20241114	11250	-47.38	20240626	5860	1.02	20241114	4.49	N	149980	100	18 억	65011	N	N	N	N
94	20241114	120831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5950	30	2	0.51	341334230	57065	46.16	5950	6060	5860	7690	4150	5920	5981.50	0.35	-5426	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1106	13.46	1.28	12	0.31	442.00	4641.00	11250	20240626	-47.11	5860	20241114	1.54	11250	-47.11	20240626	5860	1.54	20241114	11250	-47.11	20240626	5860	1.54	20241114	4.49	N	149980	100	18 억	65011	N	N	N	N
95	20241114	110831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	110	2	1.86	230596110	38404	31.07	5950	6060	5930	7690	4150	5920	6004.48	0.35	-6140	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1121	13.64	1.30	12	0.21	442.00	4641.00	11250	20240626	-46.40	5920	20241113	1.86	11250	-46.40	20240626	5920	1.86	20241113	11250	-46.40	20240626	5920	1.86	20241113	4.49	N	149980	100	18 억	65011	N	N	N	N
96	20241114	100851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	40	2	0.68	63375400	10641	8.61	5950	6040	5930	7690	4150	5920	5955.77	0.35	-435	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1108	13.48	1.28	12	0.06	442.00	4641.00	11250	20240626	-47.02	5920	20241113	0.68	11250	-47.02	20240626	5920	0.68	20241113	11250	-47.02	20240626	5920	0.68	20241113	4.49	N	149980	100	18 억	65011	N	N	N	N
97	20241114	090826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	0.35	0	6306	6112	6016	5822	5726	6065	5775	19	1770	100	4260	10	1	18594363	1101	13.39	1.28	12	0.00	442.00	4641.00	11250	20240626	-47.38	5920	20241113	0.00	11250	-47.38	20240626	5920	0.00	20241113	11250	-47.38	20240626	5920	0.00	20241113	4.49	N	149980	100	18 억	65011	N	N	N	N
98	20241113	160519	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	-220	5	-3.58	722095000	119437	52.35	6060	6210	5920	7980	4300	6140	6047.26	0.30	8721	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1101	13.39	1.28	12	0.64	442.00	4641.00	11250	20240626	-47.38	5920	20241113	0.00	11250	-47.38	20240626	5920	0.00	20241113	11250	-47.38	20240626	5920	0.00	20241113	4.40	N	149980	100	18 억	56291	N	N	N	N
99	20241113	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-80	5	-1.30	533461880	87818	38.49	6060	6210	6020	7980	4300	6140	6074.63	0.30	5794	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1127	13.71	1.31	12	0.47	442.00	4641.00	11250	20240626	-46.13	5980	20241108	1.34	11250	-46.13	20240626	5980	1.34	20241108	11250	-46.13	20240626	5980	1.34	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
100	20241113	140545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6060	-80	5	-1.30	365552180	60283	26.42	6060	6210	6020	7980	4300	6140	6063.93	0.30	4211	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1127	13.71	1.31	12	0.32	442.00	4641.00	11250	20240626	-46.13	5980	20241108	1.34	11250	-46.13	20240626	5980	1.34	20241108	11250	-46.13	20240626	5980	1.34	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
101	20241113	130541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-100	5	-1.63	298787290	49235	21.58	6060	6210	6020	7980	4300	6140	6068.60	0.30	5533	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1123	13.67	1.30	12	0.26	442.00	4641.00	11250	20240626	-46.31	5980	20241108	1.00	11250	-46.31	20240626	5980	1.00	20241108	11250	-46.31	20240626	5980	1.00	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
102	20241113	120540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-110	5	-1.79	251771810	41439	18.16	6060	6210	6030	7980	4300	6140	6075.72	0.30	6145	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1121	13.64	1.30	12	0.22	442.00	4641.00	11250	20240626	-46.40	5980	20241108	0.84	11250	-46.40	20240626	5980	0.84	20241108	11250	-46.40	20240626	5980	0.84	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
103	20241113	110537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-40	5	-0.65	198686290	32669	14.32	6060	6210	6030	7980	4300	6140	6081.80	0.30	5895	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1134	13.80	1.31	12	0.18	442.00	4641.00	11250	20240626	-45.78	5980	20241108	2.01	11250	-45.78	20240626	5980	2.01	20241108	11250	-45.78	20240626	5980	2.01	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
104	20241113	100538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-40	5	-0.65	117884370	19328	8.47	6060	6210	6060	7980	4300	6140	6099.15	0.30	2843	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1134	13.80	1.31	12	0.10	442.00	4641.00	11250	20240626	-45.78	5980	20241108	2.01	11250	-45.78	20240626	5980	2.01	20241108	11250	-45.78	20240626	5980	2.01	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
105	20241113	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	10	2	0.16	30215860	4952	2.17	6060	6210	6060	7980	4300	6140	6101.75	0.30	1428	6513	6326	6163	5976	5813	6245	5895	19	1840	100	4420	10	1	18594363	1144	13.91	1.33	12	0.03	442.00	4641.00	11250	20240626	-45.33	5980	20241108	2.84	11250	-45.33	20240626	5980	2.84	20241108	11250	-45.33	20240626	5980	2.84	20241108	4.40	N	149980	100	18 억	56291	N	N	N	N
106	20241112	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-170	5	-2.69	1390976070	226941	21.40	6230	6350	6000	8200	4420	6310	6129.20	0.39	-15895	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1142	13.89	1.32	12	1.22	442.00	4641.00	11250	20240626	-45.42	5980	20241108	2.68	11250	-45.42	20240626	5980	2.68	20241108	11250	-45.42	20240626	5980	2.68	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
107	20241112	150810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-100	5	-1.58	1311145440	213953	20.17	6230	6350	6000	8200	4420	6310	6128.19	0.39	-16249	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1155	14.05	1.34	12	1.15	442.00	4641.00	11250	20240626	-44.80	5980	20241108	3.85	11250	-44.80	20240626	5980	3.85	20241108	11250	-44.80	20240626	5980	3.85	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
108	20241112	140815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-90	5	-1.43	1092071220	178925	16.87	6230	6290	6000	8200	4420	6310	6103.51	0.39	-17747	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1157	14.07	1.34	12	0.96	442.00	4641.00	11250	20240626	-44.71	5980	20241108	4.01	11250	-44.71	20240626	5980	4.01	20241108	11250	-44.71	20240626	5980	4.01	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
109	20241112	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	-240	5	-3.80	852992870	140067	13.21	6230	6290	6000	8200	4420	6310	6089.89	0.39	-16664	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1129	13.73	1.31	12	0.75	442.00	4641.00	11250	20240626	-46.04	5980	20241108	1.51	11250	-46.04	20240626	5980	1.51	20241108	11250	-46.04	20240626	5980	1.51	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
110	20241112	120812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	-230	5	-3.65	773481360	126921	11.97	6230	6290	6000	8200	4420	6310	6094.19	0.39	-15158	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1131	13.76	1.31	12	0.68	442.00	4641.00	11250	20240626	-45.96	5980	20241108	1.67	11250	-45.96	20240626	5980	1.67	20241108	11250	-45.96	20240626	5980	1.67	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
111	20241112	110810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-180	5	-2.85	728564060	119528	11.27	6230	6290	6000	8200	4420	6310	6095.34	0.39	-13239	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1140	13.87	1.32	12	0.64	442.00	4641.00	11250	20240626	-45.51	5980	20241108	2.51	11250	-45.51	20240626	5980	2.51	20241108	11250	-45.51	20240626	5980	2.51	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
112	20241112	100808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	-240	5	-3.80	523701400	86079	8.12	6230	6290	6000	8200	4420	6310	6083.96	0.39	-7985	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1129	13.73	1.31	12	0.46	442.00	4641.00	11250	20240626	-46.04	5980	20241108	1.51	11250	-46.04	20240626	5980	1.51	20241108	11250	-46.04	20240626	5980	1.51	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
113	20241112	090807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	-180	5	-2.85	150642090	24319	2.29	6230	6290	6130	8200	4420	6310	6194.41	0.39	-1989	6976	6642	6406	6072	5836	6525	5955	19	1890	100	4540	10	1	18594363	1140	13.87	1.32	12	0.13	442.00	4641.00	11250	20240626	-45.51	5980	20241108	2.51	11250	-45.51	20240626	5980	2.51	20241108	11250	-45.51	20240626	5980	2.51	20241108	4.44	N	149980	100	18 억	72100	N	N	N	N
114	20241111	160802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	270	2	4.47	6821321570	1054845	487.81	6420	6740	6170	7850	4230	6040	6466.99	0.55	-29892	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1173	14.28	1.36	12	5.67	442.00	4641.00	11250	20240626	-43.91	5980	20241108	5.52	11250	-43.91	20240626	5980	5.52	20241108	11250	-43.91	20240626	5980	5.52	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
115	20241111	150824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	310	2	5.13	6659349150	1029235	475.97	6420	6740	6170	7850	4230	6040	6470.19	0.55	-30690	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1181	14.37	1.37	12	5.54	442.00	4641.00	11250	20240626	-43.56	5980	20241108	6.19	11250	-43.56	20240626	5980	6.19	20241108	11250	-43.56	20240626	5980	6.19	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
116	20241111	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	260	2	4.30	4457996990	689820	319.01	6420	6690	6170	7850	4230	6040	6462.55	0.55	-15625	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1171	14.25	1.36	12	3.71	442.00	4641.00	11250	20240626	-44.00	5980	20241108	5.35	11250	-44.00	20240626	5980	5.35	20241108	11250	-44.00	20240626	5980	5.35	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
117	20241111	130810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	220	2	3.64	4207096730	650273	300.72	6420	6690	6170	7850	4230	6040	6469.74	0.55	-21349	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1164	14.16	1.35	12	3.50	442.00	4641.00	11250	20240626	-44.36	5980	20241108	4.68	11250	-44.36	20240626	5980	4.68	20241108	11250	-44.36	20240626	5980	4.68	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
118	20241111	120809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	210	2	3.48	4036185000	622894	288.06	6420	6690	6170	7850	4230	6040	6479.73	0.55	-21432	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1162	14.14	1.35	12	3.35	442.00	4641.00	11250	20240626	-44.44	5980	20241108	4.52	11250	-44.44	20240626	5980	4.52	20241108	11250	-44.44	20240626	5980	4.52	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
119	20241111	110805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	300	2	4.97	3698108410	569213	263.23	6420	6690	6170	7850	4230	6040	6496.88	0.55	-34287	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1179	14.34	1.37	12	3.06	442.00	4641.00	11250	20240626	-43.64	5980	20241108	6.02	11250	-43.64	20240626	5980	6.02	20241108	11250	-43.64	20240626	5980	6.02	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
120	20241111	100802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	200	2	3.31	1300799900	203421	94.07	6420	6570	6180	7850	4230	6040	6394.62	0.55	-35627	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1160	14.12	1.34	12	1.09	442.00	4641.00	11250	20240626	-44.53	5980	20241108	4.35	11250	-44.53	20240626	5980	4.35	20241108	11250	-44.53	20240626	5980	4.35	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
121	20241111	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	310	2	5.13	336057700	52931	24.48	6420	6420	6270	7850	4230	6040	6348.98	0.55	-16839	6253	6146	6063	5956	5873	6135	5945	19	1810	100	4340	10	1	18594363	1181	14.37	1.37	12	0.28	442.00	4641.00	11250	20240626	-43.56	5980	20241108	6.19	11250	-43.56	20240626	5980	6.19	20241108	11250	-43.56	20240626	5980	6.19	20241108	4.65	N	149980	100	18 억	103194	N	N	N	N
122	20241108	160755	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	0	3	0.00	1111338970	183267	60.24	6040	6170	5980	7850	4230	6040	6064.07	0.31	46484	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1123	13.67	1.30	12	0.99	442.00	4641.00	11250	20240626	-46.31	5980	20241108	1.00	11250	-46.31	20240626	5980	1.00	20241108	11250	-46.31	20240626	5980	1.00	20241108	4.66	N	149980	100	18 억	56859	N	N	N	N
123	20241108	150803	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6010	-30	5	-0.50	976791790	160970	52.91	6040	6170	5980	7850	4230	6040	6068.16	0.31	43162	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1118	13.60	1.29	12	0.87	442.00	4641.00	11250	20240626	-46.58	5980	20241108	0.50	11250	-46.58	20240626	5980	0.50	20241108	11250	-46.58	20240626	5980	0.50	20241108	4.66	N	149980	100	18 억	56859	N	N	N	N
124	20241108	140800	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6080	40	2	0.66	855405470	140857	46.30	6040	6170	5980	7850	4230	6040	6072.86	0.31	37070	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1131	13.76	1.31	12	0.76	442.00	4641.00	11250	20240626	-45.96	5980	20241108	1.67	11250	-45.96	20240626	5980	1.67	20241108	11250	-45.96	20240626	5980	1.67	20241108	4.66	N	149980	100	18 억	56859	N	N	N	N
125	20241108	130803	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	0	3	0.00	750336040	123550	40.61	6040	6170	5980	7850	4230	6040	6073.14	0.31	26344	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1123	13.67	1.30	12	0.66	442.00	4641.00	11250	20240626	-46.31	5980	20241108	1.00	11250	-46.31	20240626	5980	1.00	20241108	11250	-46.31	20240626	5980	1.00	20241108	4.66	N	149980	100	18 억	56859	N	N	N	N
126	20241108	120802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	10	2	0.17	526426770	86456	28.42	6040	6170	6030	7850	4230	6040	6088.96	0.31	8971	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1125	13.69	1.30	12	0.46	442.00	4641.00	11250	20240626	-46.22	6000	20241107	0.83	11250	-46.22	20240626	6000	0.83	20241107	11250	-46.22	20240626	6000	0.83	20241107	4.66	N	149980	100	18 억	56859	N	N	N	N
127	20241108	110759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	0	3	0.00	399571260	65565	21.55	6040	6170	6040	7850	4230	6040	6094.28	0.31	3689	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1123	13.67	1.30	12	0.35	442.00	4641.00	11250	20240626	-46.31	6000	20241107	0.67	11250	-46.31	20240626	6000	0.67	20241107	11250	-46.31	20240626	6000	0.67	20241107	4.66	N	149980	100	18 억	56859	N	N	N	N
128	20241108	100812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	70	2	1.16	231543180	37903	12.46	6040	6170	6040	7850	4230	6040	6108.84	0.31	5909	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1136	13.82	1.32	12	0.20	442.00	4641.00	11250	20240626	-45.69	6000	20241107	1.83	11250	-45.69	20240626	6000	1.83	20241107	11250	-45.69	20240626	6000	1.83	20241107	4.66	N	149980	100	18 억	56859	N	N	N	N
129	20241108	090755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	60	2	0.99	64998750	10692	3.51	6040	6150	6040	7850	4230	6040	6079.19	0.31	1984	6720	6380	6190	5850	5660	6285	5755	19	1810	100	4340	10	1	18594363	1134	13.80	1.31	12	0.06	442.00	4641.00	11250	20240626	-45.78	6000	20241107	1.67	11250	-45.78	20240626	6000	1.67	20241107	11250	-45.78	20240626	6000	1.67	20241107	4.66	N	149980	100	18 억	56859	N	N	N	N
130	20241107	160756	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	-440	5	-6.79	1851407100	297873	198.49	6480	6530	6000	8420	4540	6480	6216.01	0.30	242	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1123	13.67	1.30	12	1.60	442.00	4641.00	11250	20240626	-46.31	6000	20241107	0.67	11250	-46.31	20240626	6000	0.67	20241107	11250	-46.31	20240626	6000	0.67	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
131	20241107	150800	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6030	-450	5	-6.94	1690790980	271250	180.75	6480	6530	6000	8420	4540	6480	6233.32	0.30	2897	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1121	13.64	1.30	12	1.46	442.00	4641.00	11250	20240626	-46.40	6000	20241107	0.50	11250	-46.40	20240626	6000	0.50	20241107	11250	-46.40	20240626	6000	0.50	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
132	20241107	140802	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6200	-280	5	-4.32	1071897490	169761	113.12	6480	6530	6190	8420	4540	6480	6314.15	0.30	-8172	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1153	14.03	1.34	12	0.91	442.00	4641.00	11250	20240626	-44.89	6190	20241107	0.16	11250	-44.89	20240626	6190	0.16	20241107	11250	-44.89	20240626	6190	0.16	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
133	20241107	130803	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6320	-160	5	-2.47	776732580	122577	81.68	6480	6530	6270	8420	4540	6480	6336.68	0.30	5108	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1175	14.30	1.36	12	0.66	442.00	4641.00	11250	20240626	-43.82	6270	20241107	0.80	11250	-43.82	20240626	6270	0.80	20241107	11250	-43.82	20240626	6270	0.80	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
134	20241107	120759	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6280	-200	5	-3.09	720424080	113675	75.75	6480	6530	6270	8420	4540	6480	6337.56	0.30	5951	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1168	14.21	1.35	12	0.61	442.00	4641.00	11250	20240626	-44.18	6270	20241107	0.16	11250	-44.18	20240626	6270	0.16	20241107	11250	-44.18	20240626	6270	0.16	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
135	20241107	110756	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6280	-200	5	-3.09	523977100	82446	54.94	6480	6530	6270	8420	4540	6480	6355.38	0.30	2494	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1168	14.21	1.35	12	0.44	442.00	4641.00	11250	20240626	-44.18	6270	20241107	0.16	11250	-44.18	20240626	6270	0.16	20241107	11250	-44.18	20240626	6270	0.16	20241107	4.67	N	149980	100	18 억	56634	N	N	N	N
136	20241107	100757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	-100	5	-1.54	174653930	27129	18.08	6480	6530	6380	8420	4540	6480	6437.89	0.30	-5811	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1186	14.43	1.37	12	0.15	442.00	4641.00	11250	20240626	-43.29	6350	20241014	0.47	11250	-43.29	20240626	6350	0.47	20241014	11250	-43.29	20240626	6350	0.47	20241014	4.67	N	149980	100	18 억	56634	N	N	N	N
137	20241107	090757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	30	2	0.46	6963780	1074	0.72	6480	6530	6480	8420	4540	6480	6484.00	0.30	-156	6846	6662	6526	6342	6206	6595	6275	19	1940	100	4660	10	1	18594363	1210	14.73	1.40	12	0.01	442.00	4641.00	11250	20240626	-42.13	6350	20241014	2.52	11250	-42.13	20240626	6350	2.52	20241014	11250	-42.13	20240626	6350	2.52	20241014	4.67	N	149980	100	18 억	56634	N	N	N	N
138	20241106	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	-130	5	-1.97	976379900	149774	340.16	6610	6710	6390	8590	4630	6610	6519.39	0.35	-9360	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1205	14.66	1.40	12	0.81	442.00	4641.00	11250	20240626	-42.40	6350	20241014	2.05	11250	-42.40	20240626	6350	2.05	20241014	11250	-42.40	20240626	6350	2.05	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
139	20241106	150827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	-110	5	-1.66	940252430	144204	327.51	6610	6710	6390	8590	4630	6610	6520.29	0.35	-8772	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1209	14.71	1.40	12	0.78	442.00	4641.00	11250	20240626	-42.22	6350	20241014	2.36	11250	-42.22	20240626	6350	2.36	20241014	11250	-42.22	20240626	6350	2.36	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
140	20241106	140819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-180	5	-2.72	848771220	130094	295.47	6610	6710	6390	8590	4630	6610	6524.29	0.35	-7796	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1196	14.55	1.39	12	0.70	442.00	4641.00	11250	20240626	-42.84	6350	20241014	1.26	11250	-42.84	20240626	6350	1.26	20241014	11250	-42.84	20240626	6350	1.26	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
141	20241106	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	-190	5	-2.87	669632180	102173	232.05	6610	6710	6420	8590	4630	6610	6553.91	0.35	-10715	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1194	14.52	1.38	12	0.55	442.00	4641.00	11250	20240626	-42.93	6350	20241014	1.10	11250	-42.93	20240626	6350	1.10	20241014	11250	-42.93	20240626	6350	1.10	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
142	20241106	120802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-90	5	-1.36	394779150	59884	136.01	6610	6710	6520	8590	4630	6610	6592.40	0.35	-2339	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1212	14.75	1.40	12	0.32	442.00	4641.00	11250	20240626	-42.04	6350	20241014	2.68	11250	-42.04	20240626	6350	2.68	20241014	11250	-42.04	20240626	6350	2.68	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
143	20241106	110806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	-10	5	-0.15	223944020	33781	76.72	6610	6710	6590	8590	4630	6610	6629.29	0.35	1406	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1227	14.93	1.42	12	0.18	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
144	20241106	100812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	0	3	0.00	150354160	22648	51.44	6610	6710	6610	8590	4630	6610	6638.74	0.35	4264	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1229	14.95	1.42	12	0.12	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
145	20241106	090804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	60	2	0.91	35440720	5351	12.15	6610	6670	6610	8590	4630	6610	6623.20	0.35	455	6723	6666	6593	6536	6463	6695	6565	19	1980	100	4750	10	1	18594363	1240	15.09	1.44	12	0.03	442.00	4641.00	11250	20240626	-40.71	6350	20241014	5.04	11250	-40.71	20240626	6350	5.04	20241014	11250	-40.71	20240626	6350	5.04	20241014	4.71	N	149980	100	18 억	65994	N	N	N	N
146	20241105	160742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	30	2	0.46	280236970	42502	58.01	6520	6650	6520	8550	4610	6580	6593.42	0.32	6291	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1229	14.95	1.42	12	0.23	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
147	20241105	150757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	20	2	0.30	261164060	39615	54.07	6520	6650	6520	8550	4610	6580	6592.55	0.32	6295	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1227	14.93	1.42	12	0.21	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
148	20241105	140753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	0	3	0.00	219694000	33331	45.49	6520	6650	6520	8550	4610	6580	6591.28	0.32	4709	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1224	14.89	1.42	12	0.18	442.00	4641.00	11250	20240626	-41.51	6350	20241014	3.62	11250	-41.51	20240626	6350	3.62	20241014	11250	-41.51	20240626	6350	3.62	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
149	20241105	130758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	50	2	0.76	178622810	27106	37.00	6520	6650	6520	8550	4610	6580	6589.79	0.32	5328	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1233	15.00	1.43	12	0.15	442.00	4641.00	11250	20240626	-41.07	6350	20241014	4.41	11250	-41.07	20240626	6350	4.41	20241014	11250	-41.07	20240626	6350	4.41	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
150	20241105	120751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	30	2	0.46	148298560	22524	30.74	6520	6650	6520	8550	4610	6580	6584.02	0.32	5445	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1229	14.95	1.42	12	0.12	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
151	20241105	110740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	30	2	0.46	110980370	16877	23.03	6520	6650	6520	8550	4610	6580	6575.84	0.32	4779	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1229	14.95	1.42	12	0.09	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
152	20241105	100750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	10	2	0.15	54914020	8359	11.41	6520	6650	6520	8550	4610	6580	6569.45	0.32	1630	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1225	14.91	1.42	12	0.04	442.00	4641.00	11250	20240626	-41.42	6350	20241014	3.78	11250	-41.42	20240626	6350	3.78	20241014	11250	-41.42	20240626	6350	3.78	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
153	20241105	090746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	20	2	0.30	17448060	2671	3.65	6520	6600	6520	8550	4610	6580	6532.41	0.32	720	6726	6652	6556	6482	6386	6690	6520	19	1970	100	4730	10	1	18594363	1227	14.93	1.42	12	0.01	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.76	N	149980	100	18 억	59644	N	N	N	N
154	20241104	160743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	70	2	1.08	464986350	70924	35.81	6500	6630	6460	8460	4560	6510	6556.10	0.27	7371	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1224	14.89	1.42	12	0.38	442.00	4641.00	11250	20240626	-41.51	6350	20241014	3.62	11250	-41.51	20240626	6350	3.62	20241014	11250	-41.51	20240626	6350	3.62	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
155	20241104	150755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6570	60	2	0.92	425471900	64914	32.77	6500	6630	6460	8460	4560	6510	6554.39	0.27	4155	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1222	14.86	1.42	12	0.35	442.00	4641.00	11250	20240626	-41.60	6350	20241014	3.46	11250	-41.60	20240626	6350	3.46	20241014	11250	-41.60	20240626	6350	3.46	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
156	20241104	140744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	0	3	0.00	352039090	53707	27.11	6500	6630	6460	8460	4560	6510	6554.81	0.27	95	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1210	14.73	1.40	12	0.29	442.00	4641.00	11250	20240626	-42.13	6350	20241014	2.52	11250	-42.13	20240626	6350	2.52	20241014	11250	-42.13	20240626	6350	2.52	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
157	20241104	130729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	80	2	1.23	272917900	41620	21.01	6500	6630	6460	8460	4560	6510	6557.37	0.27	-752	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1225	14.91	1.42	12	0.22	442.00	4641.00	11250	20240626	-41.42	6350	20241014	3.78	11250	-41.42	20240626	6350	3.78	20241014	11250	-41.42	20240626	6350	3.78	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
158	20241104	120732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	100	2	1.54	232626510	35508	17.93	6500	6630	6460	8460	4560	6510	6551.38	0.27	-278	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1229	14.95	1.42	12	0.19	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
159	20241104	110727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	90	2	1.38	192313070	29405	14.85	6500	6630	6460	8460	4560	6510	6540.15	0.27	-198	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1227	14.93	1.42	12	0.16	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
160	20241104	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	90	2	1.38	162450170	24885	12.56	6500	6630	6460	8460	4560	6510	6528.04	0.27	-1234	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1227	14.93	1.42	12	0.13	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
161	20241104	090729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	40	2	0.61	27128250	4163	2.10	6500	6550	6500	8460	4560	6510	6516.51	0.27	541	6856	6682	6596	6422	6336	6640	6380	19	1950	100	4680	10	1	18594363	1218	14.82	1.41	12	0.02	442.00	4641.00	11250	20240626	-41.78	6350	20241014	3.15	11250	-41.78	20240626	6350	3.15	20241014	11250	-41.78	20240626	6350	3.15	20241014	4.73	N	149980	100	18 억	49687	N	N	N	N
162	20241101	160704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6510	-280	5	-4.12	1295789740	196617	114.15	6730	6770	6510	8820	4760	6790	6590.45	0.46	-36265	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1210	14.73	1.40	12	1.06	442.00	4641.00	11250	20240626	-42.13	6350	20241014	2.52	11250	-42.13	20240626	6350	2.52	20241014	11250	-42.13	20240626	6350	2.52	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
163	20241101	150720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-260	5	-3.83	1193845540	180974	105.07	6730	6770	6510	8820	4760	6790	6596.78	0.46	-35658	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1214	14.77	1.41	12	0.97	442.00	4641.00	11250	20240626	-41.96	6350	20241014	2.83	11250	-41.96	20240626	6350	2.83	20241014	11250	-41.96	20240626	6350	2.83	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
164	20241101	140658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6590	-200	5	-2.95	951286910	143925	83.56	6730	6770	6570	8820	4760	6790	6609.60	0.46	-34377	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1225	14.91	1.42	12	0.77	442.00	4641.00	11250	20240626	-41.42	6350	20241014	3.78	11250	-41.42	20240626	6350	3.78	20241014	11250	-41.42	20240626	6350	3.78	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
165	20241101	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	-190	5	-2.80	793404860	119963	69.65	6730	6770	6580	8820	4760	6790	6613.74	0.46	-31707	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1227	14.93	1.42	12	0.65	442.00	4641.00	11250	20240626	-41.33	6350	20241014	3.94	11250	-41.33	20240626	6350	3.94	20241014	11250	-41.33	20240626	6350	3.94	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
166	20241101	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-180	5	-2.65	701372830	106017	61.55	6730	6770	6580	8820	4760	6790	6615.66	0.46	-31038	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1229	14.95	1.42	12	0.57	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
167	20241101	110823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-170	5	-2.50	659375460	99669	57.87	6730	6770	6580	8820	4760	6790	6615.65	0.46	-28956	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1231	14.98	1.43	12	0.54	442.00	4641.00	11250	20240626	-41.16	6350	20241014	4.25	11250	-41.16	20240626	6350	4.25	20241014	11250	-41.16	20240626	6350	4.25	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
168	20241101	100824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-180	5	-2.65	487080660	73534	42.69	6730	6770	6600	8820	4760	6790	6623.88	0.46	-23406	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1229	14.95	1.42	12	0.40	442.00	4641.00	11250	20240626	-41.24	6350	20241014	4.09	11250	-41.24	20240626	6350	4.09	20241014	11250	-41.24	20240626	6350	4.09	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N
169	20241101	090822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-140	5	-2.06	70491550	10587	6.15	6730	6770	6620	8820	4760	6790	6658.30	0.46	-1624	7123	6956	6783	6616	6443	7040	6700	19	2030	100	4880	10	1	18594363	1237	15.05	1.43	12	0.06	442.00	4641.00	11250	20240626	-40.89	6350	20241014	4.72	11250	-40.89	20240626	6350	4.72	20241014	11250	-40.89	20240626	6350	4.72	20241014	4.80	N	149980	100	18 억	85683	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History