KissMeData/226400/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	161102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-140	5	-2.79	588275350	120009	111.99	5020	5140	4850	6520	3520	5020	4901.94	1.43	-20920	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1008	27.42	1.85	12	0.58	178.00	2633.00	6770	20241106	-27.92	4060	20240610	20.20	6770	-27.92	20241106	4060	20.20	20240610	6770	-27.92	20241106	4060	20.20	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
3	20241129	151118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-140	5	-2.79	512379255	104392	97.42	5020	5140	4860	6520	3520	5020	4908.22	1.43	-17088	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1008	27.42	1.85	12	0.51	178.00	2633.00	6770	20241106	-27.92	4060	20240610	20.20	6770	-27.92	20241106	4060	20.20	20240610	6770	-27.92	20241106	4060	20.20	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
4	20241129	141120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4925	-95	5	-1.89	420216775	85524	79.81	5020	5140	4860	6520	3520	5020	4913.44	1.43	-13579	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1018	27.67	1.87	12	0.41	178.00	2633.00	6770	20241106	-27.25	4060	20240610	21.31	6770	-27.25	20241106	4060	21.31	20240610	6770	-27.25	20241106	4060	21.31	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
5	20241129	131115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	-105	5	-2.09	377027190	76711	71.59	5020	5140	4860	6520	3520	5020	4914.90	1.43	-14881	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1016	27.61	1.87	12	0.37	178.00	2633.00	6770	20241106	-27.40	4060	20240610	21.06	6770	-27.40	20241106	4060	21.06	20240610	6770	-27.40	20241106	4060	21.06	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
6	20241129	121117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	-110	5	-2.19	360181020	73279	68.38	5020	5140	4860	6520	3520	5020	4915.20	1.43	-13495	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1014	27.58	1.86	12	0.35	178.00	2633.00	6770	20241106	-27.47	4060	20240610	20.94	6770	-27.47	20241106	4060	20.94	20240610	6770	-27.47	20241106	4060	20.94	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
7	20241129	111120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	-80	5	-1.59	340491980	69259	64.63	5020	5140	4860	6520	3520	5020	4916.21	1.43	-12984	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1021	27.75	1.88	12	0.34	178.00	2633.00	6770	20241106	-27.03	4060	20240610	21.67	6770	-27.03	20241106	4060	21.67	20240610	6770	-27.03	20241106	4060	21.67	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
8	20241129	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	-105	5	-2.09	267012890	54275	50.65	5020	5140	4860	6520	3520	5020	4919.63	1.43	-14539	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1016	27.61	1.87	12	0.26	178.00	2633.00	6770	20241106	-27.40	4060	20240610	21.06	6770	-27.40	20241106	4060	21.06	20240610	6770	-27.40	20241106	4060	21.06	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
9	20241129	091117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	-75	5	-1.49	37189625	7444	6.95	5020	5140	4945	6520	3520	5020	4995.92	1.43	-3235	5196	5107	4971	4882	4746	5152	4927	103	1500	500	3610	5	1	20661601	1022	27.78	1.88	12	0.04	178.00	2633.00	6770	20241106	-26.96	4060	20240610	21.80	6770	-26.96	20241106	4060	21.80	20240610	6770	-26.96	20241106	4060	21.80	20240610	4.83	N	226400	500	103 억	296347	N	N	N	N
10	20241128	161103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	135	2	2.76	534139360	107146	41.57	4880	5060	4835	6350	3420	4885	4985.13	1.32	18876	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	10	1	20661601	1037	28.20	1.91	12	0.52	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
11	20241128	151123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	145	2	2.97	516288410	103589	40.19	4880	5060	4835	6350	3420	4885	4984.01	1.32	18520	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	10	1	20661601	1039	28.26	1.91	12	0.50	178.00	2633.00	6770	20241106	-25.70	4060	20240610	23.89	6770	-25.70	20241106	4060	23.89	20240610	6770	-25.70	20241106	4060	23.89	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
12	20241128	141120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4985	100	2	2.05	431354185	86620	33.61	4880	5060	4835	6350	3420	4885	4979.85	1.32	14140	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	5	1	20661601	1030	28.01	1.89	12	0.42	178.00	2633.00	6770	20241106	-26.37	4060	20240610	22.78	6770	-26.37	20241106	4060	22.78	20240610	6770	-26.37	20241106	4060	22.78	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
13	20241128	131119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	135	2	2.76	403386935	81005	31.43	4880	5060	4835	6350	3420	4885	4979.78	1.32	14752	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	10	1	20661601	1037	28.20	1.91	12	0.39	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
14	20241128	121120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	105	2	2.15	380614975	76464	29.67	4880	5060	4835	6350	3420	4885	4977.70	1.32	14469	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	5	1	20661601	1031	28.03	1.90	12	0.37	178.00	2633.00	6770	20241106	-26.29	4060	20240610	22.91	6770	-26.29	20241106	4060	22.91	20240610	6770	-26.29	20241106	4060	22.91	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
15	20241128	111123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	125	2	2.56	226616815	45651	17.71	4880	5060	4835	6350	3420	4885	4964.12	1.32	6927	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	10	1	20661601	1035	28.15	1.90	12	0.22	178.00	2633.00	6770	20241106	-26.00	4060	20240610	23.40	6770	-26.00	20241106	4060	23.40	20240610	6770	-26.00	20241106	4060	23.40	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
16	20241128	101120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	145	2	2.97	166351610	33585	13.03	4880	5060	4835	6350	3420	4885	4953.15	1.32	7262	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	10	1	20661601	1039	28.26	1.91	12	0.16	178.00	2633.00	6770	20241106	-25.70	4060	20240610	23.89	6770	-25.70	20241106	4060	23.89	20240610	6770	-25.70	20241106	4060	23.89	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
17	20241128	091117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	10	2	0.20	38634675	7908	3.07	4880	4915	4835	6350	3420	4885	4885.52	1.32	62	5278	5081	4983	4786	4688	5032	4737	103	1465	500	3510	5	1	20661601	1011	27.50	1.86	12	0.04	178.00	2633.00	6770	20241106	-27.70	4060	20240610	20.57	6770	-27.70	20241106	4060	20.57	20240610	6770	-27.70	20241106	4060	20.57	20240610	4.86	N	226400	500	103 억	271829	N	N	N	N
18	20241127	161050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-215	5	-4.22	1272928225	257449	326.97	5180	5180	4885	6630	3570	5100	4944.43	1.54	-60906	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1009	27.44	1.86	12	1.25	178.00	2633.00	6770	20241106	-27.84	4060	20240610	20.32	6770	-27.84	20241106	4060	20.32	20240610	6770	-27.84	20241106	4060	20.32	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
19	20241127	151113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	-200	5	-3.92	1212931710	245174	311.38	5180	5180	4885	6630	3570	5100	4947.23	1.54	-56614	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1012	27.53	1.86	12	1.19	178.00	2633.00	6770	20241106	-27.62	4060	20240610	20.69	6770	-27.62	20241106	4060	20.69	20240610	6770	-27.62	20241106	4060	20.69	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
20	20241127	141108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	-145	5	-2.84	973818865	196390	249.42	5180	5180	4905	6630	3570	5100	4958.60	1.54	-42989	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1024	27.84	1.88	12	0.95	178.00	2633.00	6770	20241106	-26.81	4060	20240610	22.04	6770	-26.81	20241106	4060	22.04	20240610	6770	-26.81	20241106	4060	22.04	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
21	20241127	131103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	-145	5	-2.84	836229935	168446	213.93	5180	5180	4930	6630	3570	5100	4964.38	1.54	-39818	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1024	27.84	1.88	12	0.82	178.00	2633.00	6770	20241106	-26.81	4060	20240610	22.04	6770	-26.81	20241106	4060	22.04	20240610	6770	-26.81	20241106	4060	22.04	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
22	20241127	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4980	-120	5	-2.35	705815730	142057	180.42	5180	5180	4945	6630	3570	5100	4968.54	1.54	-24447	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1029	27.98	1.89	12	0.69	178.00	2633.00	6770	20241106	-26.44	4060	20240610	22.66	6770	-26.44	20241106	4060	22.66	20240610	6770	-26.44	20241106	4060	22.66	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
23	20241127	111109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	-105	5	-2.06	662902875	133402	169.43	5180	5180	4945	6630	3570	5100	4969.21	1.54	-26867	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1032	28.06	1.90	12	0.65	178.00	2633.00	6770	20241106	-26.22	4060	20240610	23.03	6770	-26.22	20241106	4060	23.03	20240610	6770	-26.22	20241106	4060	23.03	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
24	20241127	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4965	-135	5	-2.65	407734435	81943	104.07	5180	5180	4945	6630	3570	5100	4975.83	1.54	10646	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	5	1	20661601	1026	27.89	1.89	12	0.40	178.00	2633.00	6770	20241106	-26.66	4060	20240610	22.29	6770	-26.66	20241106	4060	22.29	20240610	6770	-26.66	20241106	4060	22.29	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
25	20241127	091109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	0	3	0.00	4578120	896	1.14	5180	5180	5090	6630	3570	5100	5109.51	1.54	-546	5260	5180	5120	5040	4980	5150	5010	103	1530	500	3670	10	1	20661601	1054	28.65	1.94	12	0.00	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.88	N	226400	500	103 억	318495	N	N	N	N
26	20241126	161051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-60	5	-1.16	401733280	78688	59.72	5160	5200	5060	6700	3620	5160	5105.39	1.61	-14374	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1054	28.65	1.94	12	0.38	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
27	20241126	151103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	-40	5	-0.78	393425610	77061	58.49	5160	5200	5060	6700	3620	5160	5105.38	1.61	-13520	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1058	28.76	1.94	12	0.37	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
28	20241126	141104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-50	5	-0.97	331465470	64869	49.23	5160	5200	5060	6700	3620	5160	5109.77	1.61	-19544	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1056	28.71	1.94	12	0.31	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
29	20241126	131100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-50	5	-0.97	323117180	63232	47.99	5160	5200	5060	6700	3620	5160	5110.03	1.61	-18772	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1056	28.71	1.94	12	0.31	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
30	20241126	121106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	-40	5	-0.78	286194290	55966	42.48	5160	5200	5080	6700	3620	5160	5113.72	1.61	-15003	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1058	28.76	1.94	12	0.27	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
31	20241126	111110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-50	5	-0.97	155286800	30293	22.99	5160	5200	5100	6700	3620	5160	5126.16	1.61	-8895	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1056	28.71	1.94	12	0.15	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
32	20241126	101117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	0	3	0.00	85172710	16584	12.59	5160	5200	5100	6700	3620	5160	5135.84	1.61	-7687	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1066	28.99	1.96	12	0.08	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
33	20241126	091107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	30	2	0.58	3164540	614	0.47	5160	5200	5150	6700	3620	5160	5153.97	1.61	19	5340	5250	5130	5040	4920	5295	5085	103	1540	500	3710	10	1	20661601	1072	29.16	1.97	12	0.00	178.00	2633.00	6770	20241106	-23.34	4060	20240610	27.83	6770	-23.34	20241106	4060	27.83	20240610	6770	-23.34	20241106	4060	27.83	20240610	4.89	N	226400	500	103 억	332732	N	N	N	N
34	20241125	161038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	130	2	2.58	677917890	131602	77.15	5030	5220	5010	6530	3530	5030	5151.27	1.48	25723	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1066	28.99	1.96	12	0.64	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
35	20241125	151100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	130	2	2.58	661048920	128327	75.23	5030	5220	5010	6530	3530	5030	5151.29	1.48	24831	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1066	28.99	1.96	12	0.62	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
36	20241125	141058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	130	2	2.58	517690440	100424	58.87	5030	5220	5010	6530	3530	5030	5155.05	1.48	19550	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1066	28.99	1.96	12	0.49	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
37	20241125	131049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	130	2	2.58	449790530	87207	51.12	5030	5220	5010	6530	3530	5030	5157.74	1.48	13799	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1066	28.99	1.96	12	0.42	178.00	2633.00	6770	20241106	-23.78	4060	20240610	27.09	6770	-23.78	20241106	4060	27.09	20240610	6770	-23.78	20241106	4060	27.09	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
38	20241125	121103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	140	2	2.78	394486360	76453	44.82	5030	5220	5010	6530	3530	5030	5159.86	1.48	8637	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1068	29.04	1.96	12	0.37	178.00	2633.00	6770	20241106	-23.63	4060	20240610	27.34	6770	-23.63	20241106	4060	27.34	20240610	6770	-23.63	20241106	4060	27.34	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
39	20241125	111056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	160	2	3.18	331338820	64224	37.65	5030	5210	5010	6530	3530	5030	5159.11	1.48	8878	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1072	29.16	1.97	12	0.31	178.00	2633.00	6770	20241106	-23.34	4060	20240610	27.83	6770	-23.34	20241106	4060	27.83	20240610	6770	-23.34	20241106	4060	27.83	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
40	20241125	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5180	150	2	2.98	180233770	35121	20.59	5030	5200	5010	6530	3530	5030	5131.80	1.48	8832	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1070	29.10	1.97	12	0.17	178.00	2633.00	6770	20241106	-23.49	4060	20240610	27.59	6770	-23.49	20241106	4060	27.59	20240610	6770	-23.49	20241106	4060	27.59	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
41	20241125	091044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	70	2	1.39	28650770	5664	3.32	5030	5150	5010	6530	3530	5030	5058.40	1.48	3622	5310	5170	5060	4920	4810	5115	4865	103	1500	500	3620	10	1	20661601	1054	28.65	1.94	12	0.03	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.90	N	226400	500	103 억	304821	N	N	N	N
42	20241122	160945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	-20	5	-0.40	856187020	168671	122.01	5070	5200	4950	6560	3540	5050	5076.08	1.62	-29561	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1039	28.26	1.91	12	0.82	178.00	2633.00	6770	20241106	-25.70	4060	20240610	23.89	6770	-25.70	20241106	4060	23.89	20240610	6770	-25.70	20241106	4060	23.89	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
43	20241122	150959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	30	2	0.59	808595660	159204	115.16	5070	5200	4950	6560	3540	5050	5078.99	1.62	-27975	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1050	28.54	1.93	12	0.77	178.00	2633.00	6770	20241106	-24.96	4060	20240610	25.12	6770	-24.96	20241106	4060	25.12	20240610	6770	-24.96	20241106	4060	25.12	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
44	20241122	141000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4965	-85	5	-1.68	739270915	145403	105.18	5070	5200	4950	6560	3540	5050	5084.29	1.62	-26877	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	5	1	20661601	1026	27.89	1.89	12	0.70	178.00	2633.00	6770	20241106	-26.66	4060	20240610	22.29	6770	-26.66	20241106	4060	22.29	20240610	6770	-26.66	20241106	4060	22.29	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
45	20241122	130954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-30	5	-0.59	505455710	98540	71.28	5070	5200	5020	6560	3540	5050	5129.45	1.62	-22062	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1037	28.20	1.91	12	0.48	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
46	20241122	121001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-10	5	-0.20	459467410	89417	64.68	5070	5200	5020	6560	3540	5050	5138.48	1.62	-18677	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1041	28.31	1.91	12	0.43	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
47	20241122	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	60	2	1.19	424856220	82542	59.71	5070	5200	5060	6560	3540	5050	5147.15	1.62	-16685	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1056	28.71	1.94	12	0.40	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
48	20241122	101010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	60	2	1.19	362240070	70245	50.81	5070	5200	5070	6560	3540	5050	5156.81	1.62	-18570	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1056	28.71	1.94	12	0.34	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
49	20241122	091001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	50	2	0.99	20812490	4100	2.97	5070	5140	5070	6560	3540	5050	5076.22	1.62	1066	5256	5152	5056	4952	4856	5105	4905	103	1510	500	3630	10	1	20661601	1054	28.65	1.94	12	0.02	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.90	N	226400	500	103 억	334029	N	N	N	N
50	20241121	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	-70	5	-1.37	701826860	137982	81.14	5110	5160	4960	6650	3590	5120	5086.44	1.91	-60381	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1043	28.37	1.92	12	0.67	178.00	2633.00	6770	20241106	-25.41	4060	20240610	24.38	6770	-25.41	20241106	4060	24.38	20240610	6770	-25.41	20241106	4060	24.38	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
51	20241121	151012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-20	5	-0.39	668153310	131344	77.24	5110	5160	4960	6650	3590	5120	5087.05	1.91	-57159	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1054	28.65	1.94	12	0.64	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
52	20241121	141009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-20	5	-0.39	560703330	110308	64.87	5110	5160	4960	6650	3590	5120	5083.07	1.91	-42228	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1054	28.65	1.94	12	0.53	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
53	20241121	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-10	5	-0.20	449798650	88606	52.10	5110	5160	4960	6650	3590	5120	5076.39	1.91	-28648	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1056	28.71	1.94	12	0.43	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
54	20241121	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	-30	5	-0.59	349876080	69029	40.59	5110	5160	4960	6650	3590	5120	5068.54	1.91	-15687	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1052	28.60	1.93	12	0.33	178.00	2633.00	6770	20241106	-24.82	4060	20240610	25.37	6770	-24.82	20241106	4060	25.37	20240610	6770	-24.82	20241106	4060	25.37	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
55	20241121	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	0	3	0.00	220969350	43702	25.70	5110	5160	4960	6650	3590	5120	5056.28	1.91	-9337	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1058	28.76	1.94	12	0.21	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
56	20241121	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-100	5	-1.95	115776360	23040	13.55	5110	5110	4960	6650	3590	5120	5025.02	1.91	-11537	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1037	28.20	1.91	12	0.11	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
57	20241121	091007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-80	5	-1.56	28321460	5574	3.28	5110	5110	5040	6650	3590	5120	5080.99	1.91	-1551	5333	5226	5083	4976	4833	5280	5030	103	1530	500	3680	10	1	20661601	1041	28.31	1.91	12	0.03	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	4.98	N	226400	500	103 억	394330	N	N	N	N
58	20241120	160958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	90	2	1.79	859586325	170020	63.97	5020	5190	4940	6530	3530	5030	5055.65	2.05	-33531	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1058	28.76	1.94	12	0.82	178.00	2633.00	6770	20241106	-24.37	4060	20240610	26.11	6770	-24.37	20241106	4060	26.11	20240610	6770	-24.37	20241106	4060	26.11	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
59	20241120	151011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	80	2	1.59	797412435	157886	59.40	5020	5190	4940	6530	3530	5030	5050.56	2.05	-27562	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1056	28.71	1.94	12	0.76	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
60	20241120	141013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	100	2	1.99	701779515	139210	52.38	5020	5180	4940	6530	3530	5030	5041.16	2.05	-24115	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1060	28.82	1.95	12	0.67	178.00	2633.00	6770	20241106	-24.22	4060	20240610	26.35	6770	-24.22	20241106	4060	26.35	20240610	6770	-24.22	20241106	4060	26.35	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
61	20241120	131015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	120	2	2.39	626056905	124460	46.83	5020	5150	4940	6530	3530	5030	5030.19	2.05	-22796	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1064	28.93	1.96	12	0.60	178.00	2633.00	6770	20241106	-23.93	4060	20240610	26.85	6770	-23.93	20241106	4060	26.85	20240610	6770	-23.93	20241106	4060	26.85	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
62	20241120	121013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	60	2	1.19	564736925	112503	42.33	5020	5140	4940	6530	3530	5030	5019.75	2.05	-19675	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1052	28.60	1.93	12	0.54	178.00	2633.00	6770	20241106	-24.82	4060	20240610	25.37	6770	-24.82	20241106	4060	25.37	20240610	6770	-24.82	20241106	4060	25.37	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
63	20241120	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	10	2	0.20	490980215	97977	36.86	5020	5120	4940	6530	3530	5030	5011.18	2.05	-19944	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1041	28.31	1.91	12	0.47	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
64	20241120	101012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	60	2	1.19	432945195	86535	32.56	5020	5090	4940	6530	3530	5030	5003.12	2.05	-20129	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1052	28.60	1.93	12	0.42	178.00	2633.00	6770	20241106	-24.82	4060	20240610	25.37	6770	-24.82	20241106	4060	25.37	20240610	6770	-24.82	20241106	4060	25.37	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
65	20241120	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	-30	5	-0.60	34353525	6860	2.58	5020	5040	4970	6530	3530	5030	5007.80	2.05	-3087	5256	5142	4976	4862	4696	5200	4920	103	1500	500	3620	10	1	20661601	1033	28.09	1.90	12	0.03	178.00	2633.00	6770	20241106	-26.14	4060	20240610	23.15	6770	-26.14	20241106	4060	23.15	20240610	6770	-26.14	20241106	4060	23.15	20240610	5.07	N	226400	500	103 억	423220	N	N	N	N
66	20241119	160917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	100	2	2.03	1312620270	265733	69.65	4860	5090	4810	6400	3455	4930	4939.54	2.06	-2433	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	10	1	20661601	1039	28.26	1.91	12	1.29	178.00	2633.00	6770	20241106	-25.70	4060	20240610	23.89	6770	-25.70	20241106	4060	23.89	20240610	6770	-25.70	20241106	4060	23.89	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
67	20241119	150931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	100	2	2.03	1245570060	252403	66.16	4860	5090	4810	6400	3455	4930	4934.85	2.06	-1100	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	10	1	20661601	1039	28.26	1.91	12	1.22	178.00	2633.00	6770	20241106	-25.70	4060	20240610	23.89	6770	-25.70	20241106	4060	23.89	20240610	6770	-25.70	20241106	4060	23.89	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
68	20241119	140931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	65	2	1.32	1140412955	231376	60.65	4860	5090	4810	6400	3455	4930	4928.83	2.06	-10033	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	5	1	20661601	1032	28.06	1.90	12	1.12	178.00	2633.00	6770	20241106	-26.22	4060	20240610	23.03	6770	-26.22	20241106	4060	23.03	20240610	6770	-26.22	20241106	4060	23.03	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
69	20241119	130934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	90	2	1.83	872674360	177170	46.44	4860	5090	4810	6400	3455	4930	4925.63	2.06	-17840	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	10	1	20661601	1037	28.20	1.91	12	0.86	178.00	2633.00	6770	20241106	-25.85	4060	20240610	23.65	6770	-25.85	20241106	4060	23.65	20240610	6770	-25.85	20241106	4060	23.65	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
70	20241119	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	120	2	2.43	750671420	153033	40.11	4860	5080	4810	6400	3455	4930	4905.28	2.06	-7432	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	10	1	20661601	1043	28.37	1.92	12	0.74	178.00	2633.00	6770	20241106	-25.41	4060	20240610	24.38	6770	-25.41	20241106	4060	24.38	20240610	6770	-25.41	20241106	4060	24.38	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
71	20241119	110934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	15	2	0.30	576718785	118323	31.01	4860	4950	4810	6400	3455	4930	4874.08	2.06	-1600	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	5	1	20661601	1022	27.78	1.88	12	0.57	178.00	2633.00	6770	20241106	-26.96	4060	20240610	21.80	6770	-26.96	20241106	4060	21.80	20240610	6770	-26.96	20241106	4060	21.80	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
72	20241119	100958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-65	5	-1.32	397207220	81648	21.40	4860	4930	4810	6400	3455	4930	4864.83	2.06	9917	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	5	1	20661601	1005	27.33	1.85	12	0.40	178.00	2633.00	6770	20241106	-28.14	4060	20240610	19.83	6770	-28.14	20241106	4060	19.83	20240610	6770	-28.14	20241106	4060	19.83	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
73	20241119	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-45	5	-0.91	201754665	41238	10.81	4860	4930	4850	6400	3455	4930	4892.40	2.06	23191	5300	5115	4975	4790	4650	5045	4720	103	1470	500	3540	5	1	20661601	1009	27.44	1.86	12	0.20	178.00	2633.00	6770	20241106	-27.84	4060	20240610	20.32	6770	-27.84	20241106	4060	20.32	20240610	6770	-27.84	20241106	4060	20.32	20240610	5.07	N	226400	500	103 억	425655	N	N	N	N
74	20241118	160921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	-200	5	-3.90	1897914525	381482	227.77	5010	5160	4835	6660	3600	5130	4975.16	2.31	-58052	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	5	1	20661601	1019	27.70	1.87	12	1.85	178.00	2633.00	6770	20241106	-27.18	4060	20240610	21.43	6770	-27.18	20241106	4060	21.43	20240610	6770	-27.18	20241106	4060	21.43	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
75	20241118	150934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4960	-170	5	-3.31	1839154330	369575	220.66	5010	5160	4835	6660	3600	5130	4976.40	2.31	-52430	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	5	1	20661601	1025	27.87	1.88	12	1.79	178.00	2633.00	6770	20241106	-26.74	4060	20240610	22.17	6770	-26.74	20241106	4060	22.17	20240610	6770	-26.74	20241106	4060	22.17	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
76	20241118	140935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	-235	5	-4.58	1412739025	282139	168.45	5010	5160	4885	6660	3600	5130	5007.24	2.31	-43024	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	5	1	20661601	1011	27.50	1.86	12	1.37	178.00	2633.00	6770	20241106	-27.70	4060	20240610	20.57	6770	-27.70	20241106	4060	20.57	20240610	6770	-27.70	20241106	4060	20.57	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
77	20241118	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5070	-60	5	-1.17	1031780580	205187	122.51	5010	5160	4965	6660	3600	5130	5028.49	2.31	-19573	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	10	1	20661601	1048	28.48	1.93	12	0.99	178.00	2633.00	6770	20241106	-25.11	4060	20240610	24.88	6770	-25.11	20241106	4060	24.88	20240610	6770	-25.11	20241106	4060	24.88	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
78	20241118	120933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-90	5	-1.75	693547140	137488	82.09	5010	5160	4965	6660	3600	5130	5044.42	2.31	-11955	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	10	1	20661601	1041	28.31	1.91	12	0.67	178.00	2633.00	6770	20241106	-25.55	4060	20240610	24.14	6770	-25.55	20241106	4060	24.14	20240610	6770	-25.55	20241106	4060	24.14	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
79	20241118	110933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	-50	5	-0.97	587401690	116500	69.56	5010	5160	4965	6660	3600	5130	5042.07	2.31	-2812	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	10	1	20661601	1050	28.54	1.93	12	0.56	178.00	2633.00	6770	20241106	-24.96	4060	20240610	25.12	6770	-24.96	20241106	4060	25.12	20240610	6770	-24.96	20241106	4060	25.12	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
80	20241118	100922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-30	5	-0.58	447933300	89055	53.17	5010	5160	4965	6660	3600	5130	5029.85	2.31	9442	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	10	1	20661601	1054	28.65	1.94	12	0.43	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
81	20241118	090922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	-135	5	-2.63	219025105	43627	26.05	5010	5130	4990	6660	3600	5130	5020.40	2.31	-4	5313	5221	5108	5016	4903	5165	4960	103	1530	500	3690	5	1	20661601	1032	28.06	1.90	12	0.21	178.00	2633.00	6770	20241106	-26.22	4060	20240610	23.03	6770	-26.22	20241106	4060	23.03	20240610	6770	-26.22	20241106	4060	23.03	20240610	5.17	N	226400	500	103 억	478226	N	N	N	N
82	20241115	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	-10	5	-0.19	848800605	166617	58.78	5140	5200	4995	6680	3600	5140	5094.32	2.59	-57279	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1060	28.82	1.95	12	0.81	178.00	2633.00	6770	20241106	-24.22	4060	20240610	26.35	6770	-24.22	20241106	4060	26.35	20240610	6770	-24.22	20241106	4060	26.35	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
83	20241115	151025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-40	5	-0.78	741240575	145560	51.35	5140	5200	4995	6680	3600	5140	5092.34	2.59	-46093	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1054	28.65	1.94	12	0.70	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
84	20241115	141013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	-10	5	-0.19	669110525	131471	46.38	5140	5200	4995	6680	3600	5140	5089.42	2.59	-39587	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1060	28.82	1.95	12	0.64	178.00	2633.00	6770	20241106	-24.22	4060	20240610	26.35	6770	-24.22	20241106	4060	26.35	20240610	6770	-24.22	20241106	4060	26.35	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
85	20241115	131014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5150	10	2	0.19	594926305	116920	41.25	5140	5200	4995	6680	3600	5140	5088.32	2.59	-33735	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1064	28.93	1.96	12	0.57	178.00	2633.00	6770	20241106	-23.93	4060	20240610	26.85	6770	-23.93	20241106	4060	26.85	20240610	6770	-23.93	20241106	4060	26.85	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
86	20241115	121013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-40	5	-0.78	513816715	101072	35.66	5140	5200	4995	6680	3600	5140	5083.67	2.59	-30041	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1054	28.65	1.94	12	0.49	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
87	20241115	110950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	-30	5	-0.58	446513405	87812	30.98	5140	5200	4995	6680	3600	5140	5084.88	2.59	-26000	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1056	28.71	1.94	12	0.43	178.00	2633.00	6770	20241106	-24.52	4060	20240610	25.86	6770	-24.52	20241106	4060	25.86	20240610	6770	-24.52	20241106	4060	25.86	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
88	20241115	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5060	-80	5	-1.56	252704970	49631	17.51	5140	5200	5000	6680	3600	5140	5091.68	2.59	-14961	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1045	28.43	1.92	12	0.24	178.00	2633.00	6770	20241106	-25.26	4060	20240610	24.63	6770	-25.26	20241106	4060	24.63	20240610	6770	-25.26	20241106	4060	24.63	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
89	20241115	090903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	-10	5	-0.19	26888600	5270	1.86	5140	5170	5050	6680	3600	5140	5102.20	2.59	-4067	5626	5382	5216	4972	4806	5300	4890	103	1540	500	3700	10	1	20661601	1060	28.82	1.95	12	0.03	178.00	2633.00	6770	20241106	-24.22	4060	20240610	26.35	6770	-24.22	20241106	4060	26.35	20240610	6770	-24.22	20241106	4060	26.35	20240610	5.01	N	226400	500	103 억	534479	N	N	N	N
90	20241114	160944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-160	5	-3.04	1300051150	248012	44.24	5280	5460	5050	6830	3690	5260	5241.89	2.61	4801	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1054	28.65	1.94	12	1.20	178.00	2633.00	6770	20241106	-24.67	4060	20240610	25.62	6770	-24.67	20241106	4060	25.62	20240610	6770	-24.67	20241106	4060	25.62	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
91	20241114	150951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	-90	5	-1.71	994675260	188364	33.60	5280	5460	5140	6830	3690	5260	5280.60	2.61	-5580	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1068	29.04	1.96	12	0.91	178.00	2633.00	6770	20241106	-23.63	4060	20240610	27.34	6770	-23.63	20241106	4060	27.34	20240610	6770	-23.63	20241106	4060	27.34	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
92	20241114	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5260	0	3	0.00	716183790	134590	24.01	5280	5460	5200	6830	3690	5260	5321.23	2.61	-18805	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1087	29.55	2.00	12	0.65	178.00	2633.00	6770	20241106	-22.30	4060	20240610	29.56	6770	-22.30	20241106	4060	29.56	20240610	6770	-22.30	20241106	4060	29.56	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
93	20241114	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5290	30	2	0.57	548174020	102617	18.30	5280	5460	5250	6830	3690	5260	5341.94	2.61	-9921	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1093	29.72	2.01	12	0.50	178.00	2633.00	6770	20241106	-21.86	4060	20240610	30.30	6770	-21.86	20241106	4060	30.30	20240610	6770	-21.86	20241106	4060	30.30	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
94	20241114	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5370	110	2	2.09	503449570	94208	16.80	5280	5460	5250	6830	3690	5260	5344.02	2.61	-12119	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1110	30.17	2.04	12	0.46	178.00	2633.00	6770	20241106	-20.68	4060	20240610	32.27	6770	-20.68	20241106	4060	32.27	20240610	6770	-20.68	20241106	4060	32.27	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
95	20241114	110940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5330	70	2	1.33	338758770	62998	11.24	5280	5460	5280	6830	3690	5260	5377.29	2.61	-8338	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1101	29.94	2.02	12	0.30	178.00	2633.00	6770	20241106	-21.27	4060	20240610	31.28	6770	-21.27	20241106	4060	31.28	20240610	6770	-21.27	20241106	4060	31.28	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
96	20241114	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5420	160	2	3.04	133109380	24829	4.43	5280	5460	5280	6830	3690	5260	5361.04	2.61	-5613	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1120	30.45	2.06	12	0.12	178.00	2633.00	6770	20241106	-19.94	4060	20240610	33.50	6770	-19.94	20241106	4060	33.50	20240610	6770	-19.94	20241106	4060	33.50	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
97	20241114	090936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	2.61	0	5860	5560	5380	5080	4900	5470	4990	103	1570	500	3780	10	1	20661601	1087	29.55	2.00	12	0.00	178.00	2633.00	6770	20241106	-22.30	4060	20240610	29.56	6770	-22.30	20241106	4060	29.56	20240610	6770	-22.30	20241106	4060	29.56	20240610	4.95	N	226400	500	103 억	539299	N	N	N	N
98	20241113	160619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5260	-420	5	-7.39	3010744290	560133	109.30	5590	5680	5200	7380	3980	5680	5375.27	2.81	-46400	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1087	29.55	2.00	12	2.71	178.00	2633.00	6770	20241106	-22.30	4060	20240610	29.56	6770	-22.30	20241106	4060	29.56	20240610	6770	-22.30	20241106	4060	29.56	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
99	20241113	150650	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5280	-400	5	-7.04	2728112180	506790	98.89	5590	5680	5200	7380	3980	5680	5383.12	2.81	-37754	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1091	29.66	2.01	12	2.45	178.00	2633.00	6770	20241106	-22.01	4060	20240610	30.05	6770	-22.01	20241106	4060	30.05	20240610	6770	-22.01	20241106	4060	30.05	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
100	20241113	140647	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5320	-360	5	-6.34	2443135890	453095	88.41	5590	5680	5200	7380	3980	5680	5392.11	2.81	-32610	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1099	29.89	2.02	12	2.19	178.00	2633.00	6770	20241106	-21.42	4060	20240610	31.03	6770	-21.42	20241106	4060	31.03	20240610	6770	-21.42	20241106	4060	31.03	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
101	20241113	130646	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5280	-400	5	-7.04	2151872090	398459	77.75	5590	5680	5200	7380	3980	5680	5400.49	2.81	-14608	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1091	29.66	2.01	12	1.93	178.00	2633.00	6770	20241106	-22.01	4060	20240610	30.05	6770	-22.01	20241106	4060	30.05	20240610	6770	-22.01	20241106	4060	30.05	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
102	20241113	120640	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5370	-310	5	-5.46	1774603650	327140	63.83	5590	5680	5200	7380	3980	5680	5424.60	2.81	-12356	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1110	30.17	2.04	12	1.58	178.00	2633.00	6770	20241106	-20.68	4060	20240610	32.27	6770	-20.68	20241106	4060	32.27	20240610	6770	-20.68	20241106	4060	32.27	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
103	20241113	110638	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5440	-240	5	-4.23	1541796780	283932	55.40	5590	5680	5200	7380	3980	5680	5430.16	2.81	-10783	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1124	30.56	2.07	12	1.37	178.00	2633.00	6770	20241106	-19.65	4060	20240610	33.99	6770	-19.65	20241106	4060	33.99	20240610	6770	-19.65	20241106	4060	33.99	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
104	20241113	100639	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5340	-340	5	-5.99	1359339990	250150	48.81	5590	5680	5200	7380	3980	5680	5434.10	2.81	-7918	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1103	30.00	2.03	12	1.21	178.00	2633.00	6770	20241106	-21.12	4060	20240610	31.53	6770	-21.12	20241106	4060	31.53	20240610	6770	-21.12	20241106	4060	31.53	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
105	20241113	090630	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	0	3	0.00	125278320	22271	4.35	5590	5680	5590	7380	3980	5680	5625.18	2.81	8509	6306	5992	5826	5512	5346	5910	5430	103	1700	500	4080	10	1	20661601	1174	31.91	2.16	12	0.11	178.00	2633.00	6770	20241106	-16.10	4060	20240610	39.90	6770	-16.10	20241106	4060	39.90	20240610	6770	-16.10	20241106	4060	39.90	20240610	5.07	N	226400	500	103 억	580761	N	N	N	N
106	20241112	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-330	5	-5.49	2987048550	510839	163.09	6010	6140	5660	7810	4210	6010	5846.41	3.14	-68649	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1174	31.91	2.16	12	2.47	178.00	2633.00	6770	20241106	-16.10	4060	20240610	39.90	6770	-16.10	20241106	4060	39.90	20240610	6770	-16.10	20241106	4060	39.90	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
107	20241112	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5740	-270	5	-4.49	2901394400	495833	158.30	6010	6140	5660	7810	4210	6010	5850.36	3.14	-64963	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1186	32.25	2.18	12	2.40	178.00	2633.00	6770	20241106	-15.21	4060	20240610	41.38	6770	-15.21	20241106	4060	41.38	20240610	6770	-15.21	20241106	4060	41.38	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
108	20241112	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5680	-330	5	-5.49	2352535400	399371	127.51	6010	6140	5660	7810	4210	6010	5889.48	3.14	-65212	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1174	31.91	2.16	12	1.93	178.00	2633.00	6770	20241106	-16.10	4060	20240610	39.90	6770	-16.10	20241106	4060	39.90	20240610	6770	-16.10	20241106	4060	39.90	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
109	20241112	130922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	-180	5	-3.00	1699607610	285882	91.27	6010	6140	5800	7810	4210	6010	5944.28	3.14	-42088	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1205	32.75	2.21	12	1.38	178.00	2633.00	6770	20241106	-13.88	4060	20240610	43.60	6770	-13.88	20241106	4060	43.60	20240610	6770	-13.88	20241106	4060	43.60	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
110	20241112	120919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5940	-70	5	-1.16	1457835480	244656	78.11	6010	6140	5800	7810	4210	6010	5957.92	3.14	-41883	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1227	33.37	2.26	12	1.18	178.00	2633.00	6770	20241106	-12.26	4060	20240610	46.31	6770	-12.26	20241106	4060	46.31	20240610	6770	-12.26	20241106	4060	46.31	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
111	20241112	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	-140	5	-2.33	628300030	106234	33.92	6010	6110	5800	7810	4210	6010	5910.83	3.14	-17112	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1213	32.98	2.23	12	0.51	178.00	2633.00	6770	20241106	-13.29	4060	20240610	44.58	6770	-13.29	20241106	4060	44.58	20240610	6770	-13.29	20241106	4060	44.58	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
112	20241112	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	-160	5	-2.66	502786130	84902	27.11	6010	6110	5800	7810	4210	6010	5917.93	3.14	-6037	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1209	32.87	2.22	12	0.41	178.00	2633.00	6770	20241106	-13.59	4060	20240610	44.09	6770	-13.59	20241106	4060	44.09	20240610	6770	-13.59	20241106	4060	44.09	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
113	20241112	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-80	5	-1.33	199133020	33033	10.55	6010	6110	5930	7810	4210	6010	6030.63	3.14	-7740	6190	6100	5950	5860	5710	6130	5890	103	1800	500	4320	10	1	20661601	1225	33.31	2.25	12	0.16	178.00	2633.00	6770	20241106	-12.41	4060	20240610	46.06	6770	-12.41	20241106	4060	46.06	20240610	6770	-12.41	20241106	4060	46.06	20240610	5.09	N	226400	500	103 억	649753	N	N	N	N
114	20241111	160907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-100	5	-1.64	1842498890	311799	84.26	6010	6040	5800	7940	4280	6110	5909.11	3.05	30231	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1242	33.76	2.28	12	1.51	178.00	2633.00	6770	20241106	-11.23	4020	20231102	49.50	6770	-11.23	20241106	4060	48.03	20240610	6770	-11.23	20241106	4060	48.03	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
115	20241111	150932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-120	5	-1.96	1748805740	296144	80.03	6010	6040	5800	7940	4280	6110	5905.25	3.05	23933	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1238	33.65	2.27	12	1.43	178.00	2633.00	6770	20241106	-11.52	4020	20231102	49.00	6770	-11.52	20241106	4060	47.54	20240610	6770	-11.52	20241106	4060	47.54	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
116	20241111	140921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5960	-150	5	-2.45	1461551500	248163	67.06	6010	6030	5800	7940	4280	6110	5889.48	3.05	28635	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1231	33.48	2.26	12	1.20	178.00	2633.00	6770	20241106	-11.96	4020	20231102	48.26	6770	-11.96	20241106	4060	46.80	20240610	6770	-11.96	20241106	4060	46.80	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
117	20241111	130918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5890	-220	5	-3.60	1335115470	226775	61.28	6010	6030	5800	7940	4280	6110	5887.40	3.05	27628	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1217	33.09	2.24	12	1.10	178.00	2633.00	6770	20241106	-13.00	4020	20231102	46.52	6770	-13.00	20241106	4060	45.07	20240610	6770	-13.00	20241106	4060	45.07	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
118	20241111	120914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-230	5	-3.76	1223241760	207794	56.15	6010	6030	5800	7940	4280	6110	5886.80	3.05	26330	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1215	33.03	2.23	12	1.01	178.00	2633.00	6770	20241106	-13.15	4020	20231102	46.27	6770	-13.15	20241106	4060	44.83	20240610	6770	-13.15	20241106	4060	44.83	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
119	20241111	110912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	-240	5	-3.93	1139018890	193491	52.29	6010	6030	5800	7940	4280	6110	5886.68	3.05	28324	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1213	32.98	2.23	12	0.94	178.00	2633.00	6770	20241106	-13.29	4020	20231102	46.02	6770	-13.29	20241106	4060	44.58	20240610	6770	-13.29	20241106	4060	44.58	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
120	20241111	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	-280	5	-4.58	788949730	133778	36.15	6010	6030	5800	7940	4280	6110	5897.45	3.05	11890	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1205	32.75	2.21	12	0.65	178.00	2633.00	6770	20241106	-13.88	4020	20231102	45.02	6770	-13.88	20241106	4060	43.60	20240610	6770	-13.88	20241106	4060	43.60	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
121	20241111	090904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	-160	5	-2.62	159460070	26621	7.19	6010	6030	5950	7940	4280	6110	5990.01	3.05	2258	6436	6272	6136	5972	5836	6205	5905	103	1830	500	4390	10	1	20661601	1229	33.43	2.26	12	0.13	178.00	2633.00	6770	20241106	-12.11	4020	20231102	48.01	6770	-12.11	20241106	4060	46.55	20240610	6770	-12.11	20241106	4060	46.55	20240610	5.08	N	226400	500	103 억	629556	N	N	N	N
122	20241108	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6110	-50	5	-0.81	2254792410	368838	111.29	6130	6300	6000	8000	4320	6160	6113.24	3.11	-10342	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1262	34.33	2.32	12	1.79	178.00	2633.00	6770	20241106	-9.75	3920	20231101	55.87	6770	-9.75	20241106	4060	50.49	20240610	6770	-9.75	20241106	4060	50.49	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
123	20241108	150908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	-70	5	-1.14	2162763510	353761	106.74	6130	6300	6000	8000	4320	6160	6113.63	3.11	-7294	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1258	34.21	2.31	12	1.71	178.00	2633.00	6770	20241106	-10.04	3920	20231101	55.36	6770	-10.04	20241106	4060	50.00	20240610	6770	-10.04	20241106	4060	50.00	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
124	20241108	140906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-110	5	-1.79	1835203950	299939	90.50	6130	6300	6000	8000	4320	6160	6118.59	3.11	-6995	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1250	33.99	2.30	12	1.45	178.00	2633.00	6770	20241106	-10.64	3920	20231101	54.34	6770	-10.64	20241106	4060	49.01	20240610	6770	-10.64	20241106	4060	49.01	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
125	20241108	130908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-110	5	-1.79	1536098670	250385	75.55	6130	6300	6020	8000	4320	6160	6134.95	3.11	-8746	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1250	33.99	2.30	12	1.21	178.00	2633.00	6770	20241106	-10.64	3920	20231101	54.34	6770	-10.64	20241106	4060	49.01	20240610	6770	-10.64	20241106	4060	49.01	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
126	20241108	120907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-60	5	-0.97	1418981880	231130	69.74	6130	6300	6020	8000	4320	6160	6139.32	3.11	2782	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1260	34.27	2.32	12	1.12	178.00	2633.00	6770	20241106	-9.90	3920	20231101	55.61	6770	-9.90	20241106	4060	50.25	20240610	6770	-9.90	20241106	4060	50.25	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
127	20241108	110905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	-70	5	-1.14	1317329590	214439	64.70	6130	6300	6020	8000	4320	6160	6143.14	3.11	-615	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1258	34.21	2.31	12	1.04	178.00	2633.00	6770	20241106	-10.04	3920	20231101	55.36	6770	-10.04	20241106	4060	50.00	20240610	6770	-10.04	20241106	4060	50.00	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
128	20241108	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-110	5	-1.79	1115242700	181195	54.67	6130	6300	6050	8000	4320	6160	6154.93	3.11	-2162	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1250	33.99	2.30	12	0.88	178.00	2633.00	6770	20241106	-10.64	3920	20231101	54.34	6770	-10.64	20241106	4060	49.01	20240610	6770	-10.64	20241106	4060	49.01	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
129	20241108	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	80	2	1.30	158667450	25609	7.73	6130	6260	6130	8000	4320	6160	6195.77	3.11	-1054	6460	6310	6190	6040	5920	6295	6025	103	1840	500	4430	10	1	20661601	1289	35.06	2.37	12	0.12	178.00	2633.00	6770	20241106	-7.83	3920	20231101	59.18	6770	-7.83	20241106	4060	53.69	20240610	6770	-7.83	20241106	4060	53.69	20240610	4.87	N	226400	500	103 억	642836	N	N	N	N
130	20241107	160900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	-120	5	-1.91	2041650100	329806	26.27	6160	6340	6070	8160	4400	6280	6190.04	3.25	-28132	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1273	34.61	2.34	12	1.60	178.00	2633.00	6770	20241106	-9.01	3920	20231031	57.14	6770	-9.01	20241106	4060	51.72	20240610	6770	-9.01	20241106	4060	51.72	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
131	20241107	150905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-60	5	-0.96	1986744530	320927	25.57	6160	6340	6070	8160	4400	6280	6190.19	3.25	-23747	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1285	34.94	2.36	12	1.55	178.00	2633.00	6770	20241106	-8.12	3920	20231031	58.67	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
132	20241107	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	-20	5	-0.32	1786972450	288732	23.00	6160	6340	6070	8160	4400	6280	6188.52	3.25	-19976	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1293	35.17	2.38	12	1.40	178.00	2633.00	6770	20241106	-7.53	3920	20231031	59.69	6770	-7.53	20241106	4060	54.19	20240610	6770	-7.53	20241106	4060	54.19	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
133	20241107	130908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-70	5	-1.11	1592106700	257449	20.51	6160	6340	6070	8160	4400	6280	6183.56	3.25	2093	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1283	34.89	2.36	12	1.25	178.00	2633.00	6770	20241106	-8.27	3920	20231031	58.42	6770	-8.27	20241106	4060	52.96	20240610	6770	-8.27	20241106	4060	52.96	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
134	20241107	120904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6220	-60	5	-0.96	1403023160	227108	18.09	6160	6340	6070	8160	4400	6280	6177.05	3.25	15108	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1285	34.94	2.36	12	1.10	178.00	2633.00	6770	20241106	-8.12	3920	20231031	58.67	6770	-8.12	20241106	4060	53.20	20240610	6770	-8.12	20241106	4060	53.20	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
135	20241107	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-80	5	-1.27	1231100260	199376	15.88	6160	6340	6070	8160	4400	6280	6173.91	3.25	8582	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1281	34.83	2.35	12	0.96	178.00	2633.00	6770	20241106	-8.42	3920	20231031	58.16	6770	-8.42	20241106	4060	52.71	20240610	6770	-8.42	20241106	4060	52.71	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
136	20241107	100901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-100	5	-1.59	1076245100	174210	13.88	6160	6340	6070	8160	4400	6280	6176.90	3.25	12542	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1277	34.72	2.35	12	0.84	178.00	2633.00	6770	20241106	-8.71	3920	20231031	57.65	6770	-8.71	20241106	4060	52.22	20240610	6770	-8.71	20241106	4060	52.22	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
137	20241107	090901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	-10	5	-0.16	334698250	53481	4.26	6160	6340	6160	8160	4400	6280	6257.59	3.25	-8519	6940	6610	6440	6110	5940	6525	6025	103	1880	500	4520	10	1	20661601	1295	35.22	2.38	12	0.26	178.00	2633.00	6770	20241106	-7.39	3920	20231031	59.95	6770	-7.39	20241106	4060	54.43	20240610	6770	-7.39	20241106	4060	54.43	20240610	4.65	N	226400	500	103 억	670581	N	N	N	N
138	20241106	160909	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6280	10	2	0.16	8065606020	1240875	155.78	6320	6770	6270	8150	4390	6270	6500.51	2.68	172996	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1298	35.28	2.39	12	6.01	178.00	2633.00	6770	20241106	-7.24	3920	20231031	60.20	6770	-7.24	20241106	4060	54.68	20240610	6770	-7.24	20241106	4060	54.68	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
139	20241106	150935	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6300	30	2	0.48	7829917400	1203394	151.08	6320	6770	6270	8150	4390	6270	6506.55	2.68	160640	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1302	35.39	2.39	12	5.82	178.00	2633.00	6770	20241106	-6.94	3920	20231031	60.71	6770	-6.94	20241106	4060	55.17	20240610	6770	-6.94	20241106	4060	55.17	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
140	20241106	140926	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6320	50	2	0.80	7404927080	1136257	142.65	6320	6770	6270	8150	4390	6270	6516.97	2.68	159154	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1306	35.51	2.40	12	5.50	178.00	2633.00	6770	20241106	-6.65	3920	20231031	61.22	6770	-6.65	20241106	4060	55.67	20240610	6770	-6.65	20241106	4060	55.67	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
141	20241106	130937	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6390	120	2	1.91	7096312240	1087764	136.56	6320	6770	6270	8150	4390	6270	6523.79	2.68	154295	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1320	35.90	2.43	12	5.26	178.00	2633.00	6770	20241106	-5.61	3920	20231031	63.01	6770	-5.61	20241106	4060	57.39	20240610	6770	-5.61	20241106	4060	57.39	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
142	20241106	120907	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6410	140	2	2.23	6495670290	993400	124.71	6320	6770	6270	8150	4390	6270	6538.86	2.68	126956	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1324	36.01	2.43	12	4.81	178.00	2633.00	6770	20241106	-5.32	3920	20231031	63.52	6770	-5.32	20241106	4060	57.88	20240610	6770	-5.32	20241106	4060	57.88	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
143	20241106	110911	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6450	180	2	2.87	5987425620	914523	114.81	6320	6770	6270	8150	4390	6270	6547.08	2.68	128635	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1333	36.24	2.45	12	4.43	178.00	2633.00	6770	20241106	-4.73	3920	20231031	64.54	6770	-4.73	20241106	4060	58.87	20240610	6770	-4.73	20241106	4060	58.87	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
144	20241106	100917	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	6710	440	2	7.02	4571346980	698834	87.73	6320	6770	6270	8150	4390	6270	6541.43	2.68	95822	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1386	37.70	2.55	12	3.38	178.00	2633.00	6770	20241106	-0.89	3920	20231031	71.17	6770	-0.89	20241106	4060	65.27	20240610	6770	-0.89	20241106	4060	65.27	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
145	20241106	090910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	50	2	0.80	489228660	77506	9.73	6320	6380	6270	8150	4390	6270	6312.20	2.68	-11638	6676	6472	6176	5972	5676	6575	6075	103	1880	500	4510	10	1	20661601	1306	35.51	2.40	12	0.38	178.00	2633.00	6530	20241016	-3.22	3920	20231031	61.22	6530	-3.22	20241016	4060	55.67	20240610	6530	-3.22	20241016	4060	55.67	20240610	4.71	N	226400	500	103 억	553987	N	N	N	N
146	20241105	160845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	270	2	4.50	4906388990	791923	243.67	5970	6380	5880	7800	4200	6000	6195.92	2.16	165192	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1295	35.22	2.38	12	3.83	178.00	2633.00	6530	20241016	-3.98	3920	20231031	59.95	6530	-3.98	20241016	4060	54.43	20240610	6530	-3.98	20241016	4060	54.43	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
147	20241105	150903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	300	2	5.00	4682099570	756179	232.67	5970	6380	5880	7800	4200	6000	6192.31	2.16	163513	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1302	35.39	2.39	12	3.66	178.00	2633.00	6530	20241016	-3.52	3920	20231031	60.71	6530	-3.52	20241016	4060	55.17	20240610	6530	-3.52	20241016	4060	55.17	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
148	20241105	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	370	2	6.17	4105788090	664767	204.54	5970	6380	5880	7800	4200	6000	6176.83	2.16	142543	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1316	35.79	2.42	12	3.22	178.00	2633.00	6530	20241016	-2.45	3920	20231031	62.50	6530	-2.45	20241016	4060	56.90	20240610	6530	-2.45	20241016	4060	56.90	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
149	20241105	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	260	2	4.33	2887814510	470770	144.85	5970	6340	5880	7800	4200	6000	6134.82	2.16	74652	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1293	35.17	2.38	12	2.28	178.00	2633.00	6530	20241016	-4.13	3920	20231031	59.69	6530	-4.13	20241016	4060	54.19	20240610	6530	-4.13	20241016	4060	54.19	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
150	20241105	120855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	260	2	4.33	2049133610	337060	103.71	5970	6280	5880	7800	4200	6000	6079.92	2.16	61828	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1293	35.17	2.38	12	1.63	178.00	2633.00	6530	20241016	-4.13	3920	20231031	59.69	6530	-4.13	20241016	4060	54.19	20240610	6530	-4.13	20241016	4060	54.19	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
151	20241105	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	130	2	2.17	1336364860	222256	68.39	5970	6180	5880	7800	4200	6000	6012.85	2.16	49424	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1267	34.44	2.33	12	1.08	178.00	2633.00	6530	20241016	-6.13	3920	20231031	56.38	6530	-6.13	20241016	4060	50.99	20240610	6530	-6.13	20241016	4060	50.99	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
152	20241105	100853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	-50	5	-0.83	624095670	104788	32.24	5970	6020	5880	7800	4200	6000	5954.91	2.16	19202	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1229	33.43	2.26	12	0.51	178.00	2633.00	6530	20241016	-8.88	3920	20231031	51.79	6530	-8.88	20241016	4060	46.55	20240610	6530	-8.88	20241016	4060	46.55	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
153	20241105	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	-70	5	-1.17	127955520	21529	6.62	5970	6000	5880	7800	4200	6000	5937.46	2.16	2484	6386	6192	5856	5662	5326	6290	5760	103	1800	500	4320	10	1	20661601	1225	33.31	2.25	12	0.10	178.00	2633.00	6530	20241016	-9.19	3920	20231031	51.28	6530	-9.19	20241016	4060	46.06	20240610	6530	-9.19	20241016	4060	46.06	20240610	4.72	N	226400	500	103 억	445580	N	N	N	N
154	20241104	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	370	2	6.57	1897249650	324633	192.29	5620	6050	5520	7310	3950	5630	5843.49	2.28	-22867	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1240	33.71	2.28	12	1.57	178.00	2633.00	6530	20241016	-8.12	3920	20231031	53.06	6530	-8.12	20241016	4060	47.78	20240610	6530	-8.12	20241016	4060	47.78	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
155	20241104	150901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5930	300	2	5.33	1724054320	295619	175.10	5620	6050	5520	7310	3950	5630	5832.01	2.28	-22332	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1225	33.31	2.25	12	1.43	178.00	2633.00	6530	20241016	-9.19	3920	20231031	51.28	6530	-9.19	20241016	4060	46.06	20240610	6530	-9.19	20241016	4060	46.06	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
156	20241104	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	230	2	4.09	942912490	164579	97.48	5620	5870	5520	7310	3950	5630	5729.24	2.28	2976	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1211	32.92	2.23	12	0.80	178.00	2633.00	6530	20241016	-10.26	3920	20231031	49.49	6530	-10.26	20241016	4060	44.33	20240610	6530	-10.26	20241016	4060	44.33	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
157	20241104	130823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	190	2	3.37	781132360	136764	81.01	5620	5830	5520	7310	3950	5630	5711.53	2.28	-1306	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1203	32.70	2.21	12	0.66	178.00	2633.00	6530	20241016	-10.87	3920	20231031	48.47	6530	-10.87	20241016	4060	43.35	20240610	6530	-10.87	20241016	4060	43.35	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
158	20241104	120833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	100	2	1.78	530501230	93364	55.30	5620	5770	5520	7310	3950	5630	5682.07	2.28	-627	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1184	32.19	2.18	12	0.45	178.00	2633.00	6530	20241016	-12.25	3920	20231031	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	4060	41.13	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
159	20241104	110827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5730	100	2	1.78	445784050	78616	46.57	5620	5760	5520	7310	3950	5630	5670.40	2.28	-1025	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1184	32.19	2.18	12	0.38	178.00	2633.00	6530	20241016	-12.25	3920	20231031	46.17	6530	-12.25	20241016	4060	41.13	20240610	6530	-12.25	20241016	4060	41.13	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
160	20241104	100818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5710	80	2	1.42	346488570	61281	36.30	5620	5760	5520	7310	3950	5630	5654.09	2.28	-1355	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1180	32.08	2.17	12	0.30	178.00	2633.00	6530	20241016	-12.56	3920	20231031	45.66	6530	-12.56	20241016	4060	40.64	20240610	6530	-12.56	20241016	4060	40.64	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
161	20241104	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5650	20	2	0.36	89396510	15951	9.45	5620	5660	5520	7310	3950	5630	5604.45	2.28	2878	5856	5742	5646	5532	5436	5695	5485	103	1680	500	4050	10	1	20661601	1167	31.74	2.15	12	0.08	178.00	2633.00	6530	20241016	-13.48	3920	20231031	44.13	6530	-13.48	20241016	4060	39.16	20240610	6530	-13.48	20241016	4060	39.16	20240610	4.76	N	226400	500	103 억	470112	N	N	N	N
162	20241101	160800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5630	-130	5	-2.26	929919940	165996	139.13	5750	5760	5550	7480	4040	5760	5602.06	2.30	-5499	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1163	31.63	2.14	12	0.80	178.00	2633.00	6530	20241016	-13.78	3920	20231031	43.62	6530	-13.78	20241016	4060	38.67	20240610	6530	-13.78	20241016	3920	43.62	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
163	20241101	150818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5570	-190	5	-3.30	797219430	142328	119.29	5750	5760	5550	7480	4040	5760	5601.28	2.30	4118	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1151	31.29	2.12	12	0.69	178.00	2633.00	6530	20241016	-14.70	3920	20231031	42.09	6530	-14.70	20241016	4060	37.19	20240610	6530	-14.70	20241016	3920	42.09	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
164	20241101	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5600	-160	5	-2.78	613690780	109413	91.71	5750	5760	5550	7480	4040	5760	5608.94	2.30	688	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1157	31.46	2.13	12	0.53	178.00	2633.00	6530	20241016	-14.24	3920	20231031	42.86	6530	-14.24	20241016	4060	37.93	20240610	6530	-14.24	20241016	3920	42.86	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
165	20241101	130935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5610	-150	5	-2.60	561578660	100095	83.90	5750	5760	5550	7480	4040	5760	5610.46	2.30	3301	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1159	31.52	2.13	12	0.48	178.00	2633.00	6530	20241016	-14.09	3920	20231031	43.11	6530	-14.09	20241016	4060	38.18	20240610	6530	-14.09	20241016	3920	43.11	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
166	20241101	120935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5630	-130	5	-2.26	535995990	95542	80.08	5750	5760	5550	7480	4040	5760	5610.06	2.30	4711	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1163	31.63	2.14	12	0.46	178.00	2633.00	6530	20241016	-13.78	3920	20231031	43.62	6530	-13.78	20241016	4060	38.67	20240610	6530	-13.78	20241016	3920	43.62	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
167	20241101	110931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5630	-130	5	-2.26	501970610	89486	75.00	5750	5760	5550	7480	4040	5760	5609.49	2.30	7085	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1163	31.63	2.14	12	0.43	178.00	2633.00	6530	20241016	-13.78	3920	20231031	43.62	6530	-13.78	20241016	4060	38.67	20240610	6530	-13.78	20241016	3920	43.62	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
168	20241101	100933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5560	-200	5	-3.47	232852900	41415	34.71	5750	5760	5550	7480	4040	5760	5622.43	2.30	-11698	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1149	31.24	2.11	12	0.20	178.00	2633.00	6530	20241016	-14.85	3920	20231031	41.84	6530	-14.85	20241016	4060	36.95	20240610	6530	-14.85	20241016	3920	41.84	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N
169	20241101	090930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5670	-90	5	-1.56	26201210	4590	3.85	5750	5760	5650	7480	4040	5760	5708.32	2.30	-2034	6033	5896	5753	5616	5473	5965	5685	103	1720	500	4140	10	1	20661601	1172	31.85	2.15	12	0.02	178.00	2633.00	6530	20241016	-13.17	3920	20231031	44.64	6530	-13.17	20241016	4060	39.66	20240610	6530	-13.17	20241016	3920	44.64	20231101	4.75	N	226400	500	103 억	476077	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History