KissMeData/060310/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160618	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1982	-14	5	-0.70	404370765	203748	122.09	2000	2005	1970	2590	1398	1996	1984.70	6.71	-29494	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1012	36.70	1.99	03	0.40	54.00	998.00	4795	20240110	-58.67	1860	20240806	6.56	4795	-58.67	20240110	1860	6.56	20240806	4795	-58.67	20240110	1860	6.56	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
3	20241129	150632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1997	1	2	0.05	325447713	163951	98.24	2000	2005	1970	2590	1398	1996	1985.03	6.71	-36299	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1020	36.98	2.00	03	0.32	54.00	998.00	4795	20240110	-58.35	1860	20240806	7.37	4795	-58.35	20240110	1860	7.37	20240806	4795	-58.35	20240110	1860	7.37	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
4	20241129	140633	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1998	2	2	0.10	301055612	151708	90.91	2000	2005	1970	2590	1398	1996	1984.44	6.71	-34051	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1021	37.00	2.00	03	0.30	54.00	998.00	4795	20240110	-58.33	1860	20240806	7.42	4795	-58.33	20240110	1860	7.42	20240806	4795	-58.33	20240110	1860	7.42	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
5	20241129	130632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1997	1	2	0.05	266526921	134375	80.52	2000	2005	1970	2590	1398	1996	1983.46	6.71	-34050	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1020	36.98	2.00	03	0.26	54.00	998.00	4795	20240110	-58.35	1860	20240806	7.37	4795	-58.35	20240110	1860	7.37	20240806	4795	-58.35	20240110	1860	7.37	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
6	20241129	120634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1990	-6	5	-0.30	244291558	123214	73.83	2000	2005	1970	2590	1398	1996	1982.66	6.71	-34839	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1017	36.85	1.99	03	0.24	54.00	998.00	4795	20240110	-58.50	1860	20240806	6.99	4795	-58.50	20240110	1860	6.99	20240806	4795	-58.50	20240110	1860	6.99	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
7	20241129	110634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1990	-6	5	-0.30	220563946	111295	66.69	2000	2005	1970	2590	1398	1996	1981.80	6.71	-31248	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1017	36.85	1.99	03	0.22	54.00	998.00	4795	20240110	-58.50	1860	20240806	6.99	4795	-58.50	20240110	1860	6.99	20240806	4795	-58.50	20240110	1860	6.99	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
8	20241129	100632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1980	-16	5	-0.80	209839557	105885	63.45	2000	2005	1970	2590	1398	1996	1981.77	6.71	-31092	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	1	1	51084642	1011	36.67	1.98	03	0.21	54.00	998.00	4795	20240110	-58.71	1860	20240806	6.45	4795	-58.71	20240110	1860	6.45	20240806	4795	-58.71	20240110	1860	6.45	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
9	20241129	090633	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2000	4	2	0.20	23785979	11909	7.14	2000	2005	1993	2590	1398	1996	1997.31	6.71	-8533	2038	2016	1988	1966	1938	2028	1978	255	594	500	1230	5	1	51084642	1022	37.04	2.00	03	0.02	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.04	N	060310	500	255 억	3429642	N	N	N	N
10	20241128	160625	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1996	-9	5	-0.45	332934581	166755	73.30	1995	2010	1960	2605	1405	2005	1996.55	6.72	-1971	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	1	1	51084642	1020	36.96	2.00	03	0.33	54.00	998.00	4795	20240110	-58.37	1860	20240806	7.31	4795	-58.37	20240110	1860	7.31	20240806	4795	-58.37	20240110	1860	7.31	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
11	20241128	150636	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1998	-7	5	-0.35	307121087	153830	67.62	1995	2010	1960	2605	1405	2005	1996.50	6.72	-1051	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	1	1	51084642	1021	37.00	2.00	03	0.30	54.00	998.00	4795	20240110	-58.33	1860	20240806	7.42	4795	-58.33	20240110	1860	7.42	20240806	4795	-58.33	20240110	1860	7.42	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
12	20241128	140635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	0	3	0.00	161707728	81024	35.61	1995	2010	1960	2605	1405	2005	1995.80	6.72	-8578	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	5	1	51084642	1024	37.13	2.01	03	0.16	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
13	20241128	130632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	0	3	0.00	153228613	76786	33.75	1995	2010	1960	2605	1405	2005	1995.53	6.72	-8578	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	5	1	51084642	1024	37.13	2.01	03	0.15	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
14	20241128	120636	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	0	3	0.00	133639708	67003	29.45	1995	2010	1960	2605	1405	2005	1994.53	6.72	-11559	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	5	1	51084642	1024	37.13	2.01	03	0.13	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
15	20241128	110638	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2000	-5	5	-0.25	115378917	57885	25.44	1995	2010	1960	2605	1405	2005	1993.24	6.72	-12392	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	5	1	51084642	1022	37.04	2.00	03	0.11	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
16	20241128	100636	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	5	2	0.25	62868384	31559	13.87	1995	2010	1960	2605	1405	2005	1992.09	6.72	-11615	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	5	1	51084642	1027	37.22	2.01	03	0.06	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
17	20241128	090634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1998	-7	5	-0.35	30904356	15580	6.85	1995	2005	1960	2605	1405	2005	1983.59	6.72	-6733	2077	2041	2019	1983	1961	2030	1972	255	600	500	1240	1	1	51084642	1021	37.00	2.00	03	0.03	54.00	998.00	4795	20240110	-58.33	1860	20240806	7.42	4795	-58.33	20240110	1860	7.42	20240806	4795	-58.33	20240110	1860	7.42	20240806	4.95	N	060310	500	255 억	3431513	N	N	N	N
18	20241127	160619	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	-25	5	-1.23	454396163	226172	104.12	2040	2055	1997	2635	1425	2030	2009.06	6.91	-100646	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1024	37.13	2.01	03	0.44	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
19	20241127	150631	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2000	-30	5	-1.48	384372255	191156	88.00	2040	2055	1999	2635	1425	2030	2010.74	6.91	-85031	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1022	37.04	2.00	03	0.37	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
20	20241127	140631	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2005	-25	5	-1.23	367714305	182837	84.17	2040	2055	1999	2635	1425	2030	2011.12	6.91	-83304	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1024	37.13	2.01	03	0.36	54.00	998.00	4795	20240110	-58.19	1860	20240806	7.80	4795	-58.19	20240110	1860	7.80	20240806	4795	-58.19	20240110	1860	7.80	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
21	20241127	130626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-20	5	-0.99	313638220	155833	71.74	2040	2055	1999	2635	1425	2030	2012.62	6.91	-67512	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1027	37.22	2.01	03	0.31	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
22	20241127	120631	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	-10	5	-0.49	264703200	131405	60.49	2040	2055	1999	2635	1425	2030	2014.37	6.91	-65798	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1032	37.41	2.02	03	0.26	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
23	20241127	110630	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-20	5	-0.99	255853045	127000	58.46	2040	2055	1999	2635	1425	2030	2014.55	6.91	-65487	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1027	37.22	2.01	03	0.25	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
24	20241127	100630	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	-10	5	-0.49	199310530	98871	45.51	2040	2055	1999	2635	1425	2030	2015.81	6.91	-49921	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1032	37.41	2.02	03	0.19	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
25	20241127	090627	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	5	2	0.25	17523230	8670	3.99	2040	2040	2015	2635	1425	2030	2020.76	6.91	-5420	2066	2047	2031	2012	1996	2047	2012	255	605	500	1250	5	1	51084642	1040	37.69	2.04	03	0.02	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.98	N	060310	500	255 억	3532159	N	N	N	N
26	20241126	160621	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	0	3	0.00	436367860	215409	79.77	2030	2050	2015	2635	1425	2030	2025.75	6.85	34903	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1037	37.59	2.03	03	0.42	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
27	20241126	150626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	-5	5	-0.25	403277560	199045	73.71	2030	2050	2015	2635	1425	2030	2026.06	6.85	28208	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.39	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
28	20241126	140624	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	-5	5	-0.25	300415515	148050	54.83	2030	2050	2015	2635	1425	2030	2029.15	6.85	260	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.29	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
29	20241126	130623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	0	3	0.00	279503960	137687	50.99	2030	2050	2015	2635	1425	2030	2030.00	6.85	531	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1037	37.59	2.03	03	0.27	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
30	20241126	120628	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	10	2	0.49	188333810	92615	34.30	2030	2050	2015	2635	1425	2030	2033.51	6.85	-9022	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1042	37.78	2.04	03	0.18	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
31	20241126	110634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	10	2	0.49	167381770	82322	30.49	2030	2050	2015	2635	1425	2030	2033.26	6.85	-8865	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1042	37.78	2.04	03	0.16	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
32	20241126	100632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	5	2	0.25	111948915	55152	20.42	2030	2040	2015	2635	1425	2030	2029.83	6.85	-2574	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1040	37.69	2.04	03	0.11	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
33	20241126	090627	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	5	2	0.25	48137645	23750	8.79	2030	2035	2015	2635	1425	2030	2026.85	6.85	-3685	2070	2050	2030	2010	1990	2060	2020	255	605	500	1250	5	1	51084642	1040	37.69	2.04	03	0.05	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.00	N	060310	500	255 억	3496794	N	N	N	N
34	20241125	160613	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	20	2	1.00	544415835	268228	144.71	2010	2050	2010	2610	1410	2010	2029.68	6.65	95939	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1037	37.59	2.03	03	0.53	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
35	20241125	150623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	20	2	1.00	514591820	253520	136.77	2010	2050	2010	2610	1410	2010	2029.79	6.65	98302	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1037	37.59	2.03	03	0.50	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
36	20241125	140623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	20	2	1.00	423698330	208565	112.52	2010	2050	2010	2610	1410	2010	2031.49	6.65	91430	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1037	37.59	2.03	03	0.41	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
37	20241125	130616	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	30	2	1.49	382534810	188263	101.57	2010	2050	2010	2610	1410	2010	2031.92	6.65	90956	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1042	37.78	2.04	03	0.37	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
38	20241125	120626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	25	2	1.24	166735280	82083	44.28	2010	2050	2010	2610	1410	2010	2031.30	6.65	25959	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1040	37.69	2.04	03	0.16	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
39	20241125	110620	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	25	2	1.24	100301325	49368	26.63	2010	2050	2010	2610	1410	2010	2031.71	6.65	20924	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1040	37.69	2.04	03	0.10	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
40	20241125	100614	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	15	2	0.75	65013165	32040	17.29	2010	2050	2010	2610	1410	2010	2029.12	6.65	12379	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1034	37.50	2.03	03	0.06	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
41	20241125	090613	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	5	2	0.25	14394390	7096	3.83	2010	2050	2010	2610	1410	2010	2028.52	6.65	369	2093	2051	2028	1986	1963	2040	1975	255	600	500	1240	5	1	51084642	1029	37.31	2.02	03	0.01	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	5.03	N	060310	500	255 억	3397694	N	N	N	N
42	20241122	160544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-10	5	-0.50	367775360	181274	88.97	2020	2070	2005	2625	1415	2020	2029.01	6.57	41040	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1027	37.22	2.01	03	0.35	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
43	20241122	150549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	5	2	0.25	348812480	171846	84.34	2020	2070	2005	2625	1415	2020	2029.80	6.57	42559	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.34	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
44	20241122	140551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	0	3	0.00	249166660	122350	60.05	2020	2070	2015	2625	1415	2020	2036.51	6.57	26475	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1032	37.41	2.02	03	0.24	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
45	20241122	130549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	10	2	0.50	199483880	97755	47.98	2020	2070	2020	2625	1415	2020	2040.65	6.57	21522	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1037	37.59	2.03	03	0.19	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
46	20241122	120551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	20	2	0.99	184164780	90226	44.28	2020	2070	2020	2625	1415	2020	2041.15	6.57	24674	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1042	37.78	2.04	03	0.18	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
47	20241122	110548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	25	2	1.24	170311840	83434	40.95	2020	2070	2020	2625	1415	2020	2041.28	6.57	25419	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1045	37.87	2.05	03	0.16	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
48	20241122	100557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	35	2	1.73	130624820	64018	31.42	2020	2070	2020	2625	1415	2020	2040.44	6.57	32276	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1050	38.06	2.06	03	0.13	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
49	20241122	090552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	25	2	1.24	37632075	18623	9.14	2020	2045	2020	2625	1415	2020	2020.73	6.57	15466	2060	2039	2019	1998	1978	2030	1989	255	605	500	1250	5	1	51084642	1045	37.87	2.05	03	0.04	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	5.03	N	060310	500	255 억	3356169	N	N	N	N
50	20241121	160547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	0	3	0.00	408446686	202866	120.80	2030	2040	1999	2625	1415	2020	2013.30	6.51	33513	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1032	37.41	2.02	03	0.40	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
51	20241121	150558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	5	2	0.25	392538151	195004	116.12	2030	2040	1999	2625	1415	2020	2012.97	6.51	33044	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.38	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
52	20241121	140559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	0	3	0.00	318826551	158635	94.46	2030	2040	1999	2625	1415	2020	2009.81	6.51	18716	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1032	37.41	2.02	03	0.31	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
53	20241121	130552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	5	2	0.25	288816146	143854	85.66	2030	2030	1999	2625	1415	2020	2007.70	6.51	19803	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.28	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
54	20241121	120553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-10	5	-0.50	98787150	49010	29.18	2030	2030	2010	2625	1415	2020	2015.65	6.51	-663	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1027	37.22	2.01	03	0.10	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
55	20241121	110553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-10	5	-0.50	85047015	42193	25.13	2030	2030	2010	2625	1415	2020	2015.67	6.51	-954	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1027	37.22	2.01	03	0.08	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
56	20241121	100556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	-5	5	-0.25	61656315	30563	18.20	2030	2030	2010	2625	1415	2020	2017.35	6.51	97	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1029	37.31	2.02	03	0.06	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
57	20241121	090556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2025	5	2	0.25	10633100	5255	3.13	2030	2030	2010	2625	1415	2020	2023.43	6.51	229	2060	2040	2025	2005	1990	2050	2015	255	605	500	1250	5	1	51084642	1034	37.50	2.03	03	0.01	54.00	998.00	4795	20240110	-57.77	1860	20240806	8.87	4795	-57.77	20240110	1860	8.87	20240806	4795	-57.77	20240110	1860	8.87	20240806	4.95	N	060310	500	255 억	3323519	N	N	N	N
58	20241120	160550	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	-15	5	-0.74	327486595	161784	19.56	2015	2045	2010	2645	1425	2035	2024.22	6.47	14362	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1032	37.41	2.02	03	0.32	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
59	20241120	150559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	-5	5	-0.25	275980110	136249	16.47	2015	2045	2010	2645	1425	2035	2025.56	6.47	16274	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1037	37.59	2.03	03	0.27	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
60	20241120	140559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	0	3	0.00	232352650	114666	13.86	2015	2045	2010	2645	1425	2035	2026.34	6.47	11035	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1040	37.69	2.04	03	0.22	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
61	20241120	130600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	5	2	0.25	220738335	108947	13.17	2015	2045	2010	2645	1425	2035	2026.11	6.47	10612	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1042	37.78	2.04	03	0.21	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
62	20241120	120600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	5	2	0.25	208099725	102736	12.42	2015	2045	2010	2645	1425	2035	2025.58	6.47	10426	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1042	37.78	2.04	03	0.20	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
63	20241120	110600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	0	3	0.00	191535155	94604	11.44	2015	2045	2010	2645	1425	2035	2024.60	6.47	10311	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1040	37.69	2.04	03	0.19	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
64	20241120	100600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-25	5	-1.23	137314915	67862	8.21	2015	2045	2010	2645	1425	2035	2023.44	6.47	12207	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1027	37.22	2.01	03	0.13	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
65	20241120	090559	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	0	3	0.00	35527325	17586	2.13	2015	2040	2015	2645	1425	2035	2020.20	6.47	5952	2191	2112	2071	1992	1951	2152	2032	255	610	500	1260	5	1	51084642	1040	37.69	2.04	03	0.03	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	4.93	N	060310	500	255 억	3306743	N	N	N	N
66	20241119	160529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	20	2	0.99	1707932925	821427	532.05	2030	2150	2030	2615	1415	2015	2079.24	6.75	-139754	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1040	37.69	2.04	03	1.61	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
67	20241119	150537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	30	2	1.49	1630073010	783281	507.34	2030	2150	2030	2615	1415	2015	2081.08	6.75	-143232	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1045	37.87	2.05	03	1.53	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
68	20241119	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	40	2	1.99	1589776395	763583	494.58	2030	2150	2030	2615	1415	2015	2082.00	6.75	-146647	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1050	38.06	2.06	03	1.49	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
69	20241119	130536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	40	2	1.99	1551606260	744969	482.52	2030	2150	2030	2615	1415	2015	2082.78	6.75	-143355	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1050	38.06	2.06	03	1.46	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
70	20241119	120532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	35	2	1.74	1492396145	716076	463.81	2030	2150	2030	2615	1415	2015	2084.13	6.75	-137617	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1047	37.96	2.05	03	1.40	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
71	20241119	110538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	40	2	1.99	1462731705	701607	454.44	2030	2150	2030	2615	1415	2015	2084.83	6.75	-134714	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1050	38.06	2.06	03	1.37	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
72	20241119	100553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	50	2	2.48	1400609290	671547	434.97	2030	2150	2030	2615	1415	2015	2085.65	6.75	-134089	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1055	38.24	2.07	03	1.31	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
73	20241119	090548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2070	55	2	2.73	480657665	229175	148.44	2030	2150	2030	2615	1415	2015	2097.34	6.75	-59612	2081	2048	2017	1984	1953	2047	1983	255	600	500	1240	5	1	51084642	1057	38.33	2.07	03	0.45	54.00	998.00	4795	20240110	-56.83	1860	20240806	11.29	4795	-56.83	20240110	1860	11.29	20240806	4795	-56.83	20240110	1860	11.29	20240806	5.00	N	060310	500	255 억	3448911	N	N	N	N
74	20241118	160532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	0	3	0.00	306556446	152143	56.24	2015	2050	1986	2615	1415	2015	2014.92	6.68	34142	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1029	37.31	2.02	03	0.30	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
75	20241118	150536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-5	5	-0.25	285829341	141833	52.43	2015	2050	1986	2615	1415	2015	2015.25	6.68	35300	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1027	37.22	2.01	03	0.28	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
76	20241118	140538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	0	3	0.00	264282926	131100	48.46	2015	2050	1986	2615	1415	2015	2015.89	6.68	37786	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1029	37.31	2.02	03	0.26	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
77	20241118	130536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	0	3	0.00	246577381	122294	45.20	2015	2050	1986	2615	1415	2015	2016.27	6.68	40966	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1029	37.31	2.02	03	0.24	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
78	20241118	120539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	25	2	1.24	229232826	113706	42.03	2015	2050	1986	2615	1415	2015	2016.01	6.68	41288	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1042	37.78	2.04	03	0.22	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
79	20241118	110536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	20	2	0.99	175709816	87476	32.33	2015	2045	1986	2615	1415	2015	2008.66	6.68	45170	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1040	37.69	2.04	03	0.17	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
80	20241118	100533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	15	2	0.74	134460011	67206	24.84	2015	2030	1986	2615	1415	2015	2000.71	6.68	46664	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1037	37.59	2.03	03	0.13	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
81	20241118	090531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2020	5	2	0.25	91605500	45939	16.98	2015	2020	1986	2615	1415	2015	1994.07	6.68	41472	2104	2059	2005	1960	1906	2082	1983	255	600	500	1240	5	1	51084642	1032	37.41	2.02	03	0.09	54.00	998.00	4795	20240110	-57.87	1860	20240806	8.60	4795	-57.87	20240110	1860	8.60	20240806	4795	-57.87	20240110	1860	8.60	20240806	5.10	N	060310	500	255 억	3414464	N	N	N	N
82	20241115	160548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2015	36	2	1.82	539465431	270445	82.72	1959	2050	1951	2570	1386	1979	1994.73	6.63	29419	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	5	1	51084642	1029	37.31	2.02	03	0.53	54.00	998.00	4795	20240110	-57.98	1860	20240806	8.33	4795	-57.98	20240110	1860	8.33	20240806	4795	-57.98	20240110	1860	8.33	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
83	20241115	150601	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	31	2	1.57	509499100	255558	78.17	1959	2050	1951	2570	1386	1979	1993.67	6.63	29673	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	5	1	51084642	1027	37.22	2.01	03	0.50	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
84	20241115	140557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	31	2	1.57	442910007	222264	67.98	1959	2050	1951	2570	1386	1979	1992.72	6.63	17591	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	5	1	51084642	1027	37.22	2.01	03	0.44	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
85	20241115	130557	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2035	56	2	2.83	358659824	180139	55.10	1959	2050	1951	2570	1386	1979	1991.02	6.63	10898	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	5	1	51084642	1040	37.69	2.04	03	0.35	54.00	998.00	4795	20240110	-57.56	1860	20240806	9.41	4795	-57.56	20240110	1860	9.41	20240806	4795	-57.56	20240110	1860	9.41	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
86	20241115	120600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1989	10	2	0.51	230168814	116661	35.68	1959	1990	1951	2570	1386	1979	1972.97	6.63	10704	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	1	1	51084642	1016	36.83	1.99	03	0.23	54.00	998.00	4795	20240110	-58.52	1860	20240806	6.94	4795	-58.52	20240110	1860	6.94	20240806	4795	-58.52	20240110	1860	6.94	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
87	20241115	110547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1987	8	2	0.40	163173002	82867	25.35	1959	1990	1951	2570	1386	1979	1969.10	6.63	-1421	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	1	1	51084642	1015	36.80	1.99	03	0.16	54.00	998.00	4795	20240110	-58.56	1860	20240806	6.83	4795	-58.56	20240110	1860	6.83	20240806	4795	-58.56	20240110	1860	6.83	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
88	20241115	100547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1966	-13	5	-0.66	112529217	57154	17.48	1959	1990	1951	2570	1386	1979	1968.88	6.63	-2640	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	1	1	51084642	1004	36.41	1.97	03	0.11	54.00	998.00	4795	20240110	-59.00	1860	20240806	5.70	4795	-59.00	20240110	1860	5.70	20240806	4795	-59.00	20240110	1860	5.70	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
89	20241115	090551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1979	0	3	0.00	25434500	12958	3.96	1959	1987	1951	2570	1386	1979	1962.84	6.63	-2080	2027	2002	1985	1960	1943	2015	1973	255	591	500	1220	1	1	51084642	1011	36.65	1.98	03	0.03	54.00	998.00	4795	20240110	-58.73	1860	20240806	6.40	4795	-58.73	20240110	1860	6.40	20240806	4795	-58.73	20240110	1860	6.40	20240806	5.02	N	060310	500	255 억	3385172	N	N	N	N
90	20241114	160542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1973	-15	5	-0.75	605333180	305636	67.18	1968	2010	1968	2580	1392	1988	1980.57	6.68	-19676	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1008	36.54	1.98	03	0.60	54.00	998.00	4795	20240110	-58.85	1860	20240806	6.08	4795	-58.85	20240110	1860	6.08	20240806	4795	-58.85	20240110	1860	6.08	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
91	20241114	150545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1974	-14	5	-0.70	511824228	258205	56.75	1968	2010	1968	2580	1392	1988	1982.24	6.68	-20696	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1008	36.56	1.98	03	0.51	54.00	998.00	4795	20240110	-58.83	1860	20240806	6.13	4795	-58.83	20240110	1860	6.13	20240806	4795	-58.83	20240110	1860	6.13	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
92	20241114	140540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1985	-3	5	-0.15	329974724	166264	36.55	1968	2010	1968	2580	1392	1988	1984.64	6.68	-4448	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1014	36.76	1.99	03	0.33	54.00	998.00	4795	20240110	-58.60	1860	20240806	6.72	4795	-58.60	20240110	1860	6.72	20240806	4795	-58.60	20240110	1860	6.72	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
93	20241114	130541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1988	0	3	0.00	311732871	157080	34.53	1968	2010	1968	2580	1392	1988	1984.55	6.68	-3854	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1016	36.81	1.99	03	0.31	54.00	998.00	4795	20240110	-58.54	1860	20240806	6.88	4795	-58.54	20240110	1860	6.88	20240806	4795	-58.54	20240110	1860	6.88	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
94	20241114	120541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1989	1	2	0.05	281686955	141958	31.20	1968	2010	1968	2580	1392	1988	1984.30	6.68	-1407	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1016	36.83	1.99	03	0.28	54.00	998.00	4795	20240110	-58.52	1860	20240806	6.94	4795	-58.52	20240110	1860	6.94	20240806	4795	-58.52	20240110	1860	6.94	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
95	20241114	110542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1999	11	2	0.55	228788052	115320	25.35	1968	2010	1968	2580	1392	1988	1983.94	6.68	10956	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1021	37.02	2.00	03	0.23	54.00	998.00	4795	20240110	-58.31	1860	20240806	7.47	4795	-58.31	20240110	1860	7.47	20240806	4795	-58.31	20240110	1860	7.47	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
96	20241114	100601	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1982	-6	5	-0.30	82546679	41871	9.20	1968	1995	1968	2580	1392	1988	1971.45	6.68	8206	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1012	36.70	1.99	03	0.08	54.00	998.00	4795	20240110	-58.67	1860	20240806	6.56	4795	-58.67	20240110	1860	6.56	20240806	4795	-58.67	20240110	1860	6.56	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
97	20241114	090536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	6.68	0	2106	2046	2015	1955	1924	2031	1940	255	592	500	1230	1	1	51084642	1016	36.81	1.99	03	0.00	54.00	998.00	4795	20240110	-58.54	1860	20240806	6.88	4795	-58.54	20240110	1860	6.88	20240806	4795	-58.54	20240110	1860	6.88	20240806	5.07	N	060310	500	255 억	3411643	N	N	N	N
98	20241113	160313	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1988	-52	5	-2.55	898381070	448556	140.34	2030	2075	1984	2650	1430	2040	2002.84	6.79	-56564	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	1	1	51084642	1016	36.81	1.99	03	0.88	54.00	998.00	4795	20240110	-58.54	1860	20240806	6.88	4795	-58.54	20240110	1860	6.88	20240806	4795	-58.54	20240110	1860	6.88	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
99	20241113	150334	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1994	-46	5	-2.25	860289618	429401	134.35	2030	2075	1984	2650	1430	2040	2003.46	6.79	-52542	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	1	1	51084642	1019	36.93	2.00	03	0.84	54.00	998.00	4795	20240110	-58.42	1860	20240806	7.20	4795	-58.42	20240110	1860	7.20	20240806	4795	-58.42	20240110	1860	7.20	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
100	20241113	140330	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	1991	-49	5	-2.40	691843276	344849	107.89	2030	2075	1984	2650	1430	2040	2006.22	6.79	-32701	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	1	1	51084642	1017	36.87	1.99	03	0.68	54.00	998.00	4795	20240110	-58.48	1860	20240806	7.04	4795	-58.48	20240110	1860	7.04	20240806	4795	-58.48	20240110	1860	7.04	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
101	20241113	130328	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2000	-40	5	-1.96	616719474	307130	96.09	2030	2075	1984	2650	1430	2040	2008.01	6.79	-30055	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	5	1	51084642	1022	37.04	2.00	03	0.60	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
102	20241113	120326	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2010	-30	5	-1.47	440990081	219104	68.55	2030	2075	1997	2650	1430	2040	2012.70	6.79	6353	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	5	1	51084642	1027	37.22	2.01	03	0.43	54.00	998.00	4795	20240110	-58.08	1860	20240806	8.06	4795	-58.08	20240110	1860	8.06	20240806	4795	-58.08	20240110	1860	8.06	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
103	20241113	110325	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2030	-10	5	-0.49	376439446	186947	58.49	2030	2075	1997	2650	1430	2040	2013.62	6.79	6960	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	5	1	51084642	1037	37.59	2.03	03	0.37	54.00	998.00	4795	20240110	-57.66	1860	20240806	9.14	4795	-57.66	20240110	1860	9.14	20240806	4795	-57.66	20240110	1860	9.14	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
104	20241113	100325	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2045	5	2	0.25	118813215	58448	18.29	2030	2075	2020	2650	1430	2040	2032.80	6.79	9213	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	5	1	51084642	1045	37.87	2.05	03	0.11	54.00	998.00	4795	20240110	-57.35	1860	20240806	9.95	4795	-57.35	20240110	1860	9.95	20240806	4795	-57.35	20240110	1860	9.95	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
105	20241113	090319	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	10	2	0.49	20346730	9979	3.12	2030	2055	2030	2650	1430	2040	2038.95	6.79	2045	2150	2095	2065	2010	1980	2080	1995	255	610	500	1260	5	1	51084642	1047	37.96	2.05	03	0.02	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	5.03	N	060310	500	255 억	3468174	N	N	N	N
106	20241112	160523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2040	-80	5	-3.77	653237300	317673	77.31	2105	2120	2035	2755	1485	2120	2056.31	6.84	-26563	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1042	37.78	2.04	03	0.62	54.00	998.00	4795	20240110	-57.46	1860	20240806	9.68	4795	-57.46	20240110	1860	9.68	20240806	4795	-57.46	20240110	1860	9.68	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
107	20241112	150527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2050	-70	5	-3.30	566135260	274949	66.91	2105	2120	2040	2755	1485	2120	2059.05	6.84	-12166	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1047	37.96	2.05	03	0.54	54.00	998.00	4795	20240110	-57.25	1860	20240806	10.22	4795	-57.25	20240110	1860	10.22	20240806	4795	-57.25	20240110	1860	10.22	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
108	20241112	140534	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	-60	5	-2.83	451851650	219074	53.31	2105	2120	2045	2755	1485	2120	2062.54	6.84	5357	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1052	38.15	2.06	03	0.43	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
109	20241112	130529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2055	-65	5	-3.07	398096050	192861	46.93	2105	2120	2045	2755	1485	2120	2064.15	6.84	4670	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1050	38.06	2.06	03	0.38	54.00	998.00	4795	20240110	-57.14	1860	20240806	10.48	4795	-57.14	20240110	1860	10.48	20240806	4795	-57.14	20240110	1860	10.48	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
110	20241112	120529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2080	-40	5	-1.89	357134275	173021	42.11	2105	2120	2045	2755	1485	2120	2064.10	6.84	4150	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1063	38.52	2.08	03	0.34	54.00	998.00	4795	20240110	-56.62	1860	20240806	11.83	4795	-56.62	20240110	1860	11.83	20240806	4795	-56.62	20240110	1860	11.83	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
111	20241112	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2060	-60	5	-2.83	300762885	145811	35.48	2105	2120	2045	2755	1485	2120	2062.67	6.84	3505	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1052	38.15	2.06	03	0.29	54.00	998.00	4795	20240110	-57.04	1860	20240806	10.75	4795	-57.04	20240110	1860	10.75	20240806	4795	-57.04	20240110	1860	10.75	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
112	20241112	100527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2065	-55	5	-2.59	172849675	83633	20.35	2105	2120	2045	2755	1485	2120	2066.74	6.84	-5409	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1055	38.24	2.07	03	0.16	54.00	998.00	4795	20240110	-56.93	1860	20240806	11.02	4795	-56.93	20240110	1860	11.02	20240806	4795	-56.93	20240110	1860	11.02	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
113	20241112	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	0	3	0.00	18157415	8641	2.10	2105	2120	2085	2755	1485	2120	2101.22	6.84	-1247	2236	2177	2136	2077	2036	2157	2057	255	635	500	1310	5	1	51084642	1083	39.26	2.12	03	0.02	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.07	N	060310	500	255 억	3494765	N	N	N	N
114	20241111	160523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-65	5	-2.97	872056380	410158	165.43	2190	2195	2095	2840	1530	2185	2126.15	6.94	-54427	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1083	39.26	2.12	03	0.80	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
115	20241111	150541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-65	5	-2.97	827347930	389014	156.90	2190	2195	2095	2840	1530	2185	2126.78	6.94	-49817	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1083	39.26	2.12	03	0.76	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
116	20241111	140531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-70	5	-3.20	737745890	346678	139.83	2190	2195	2095	2840	1530	2185	2128.04	6.94	-21847	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1080	39.17	2.12	03	0.68	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
117	20241111	130529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	-55	5	-2.52	698245650	328006	132.30	2190	2195	2095	2840	1530	2185	2128.76	6.94	-12735	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1088	39.44	2.13	03	0.64	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
118	20241111	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-65	5	-2.97	613479115	287902	116.12	2190	2195	2095	2840	1530	2185	2130.86	6.94	-27560	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1083	39.26	2.12	03	0.56	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
119	20241111	110526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	-40	5	-1.83	560206800	262898	106.04	2190	2195	2095	2840	1530	2185	2130.89	6.94	-21210	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1096	39.72	2.15	03	0.51	54.00	998.00	4795	20240110	-55.27	1860	20240806	15.32	4795	-55.27	20240110	1860	15.32	20240806	4795	-55.27	20240110	1860	15.32	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
120	20241111	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-65	5	-2.97	359363660	168742	68.06	2190	2195	2095	2840	1530	2185	2129.66	6.94	-18167	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1083	39.26	2.12	03	0.33	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
121	20241111	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	-10	5	-0.46	33878145	15574	6.28	2190	2195	2160	2840	1530	2185	2175.30	6.94	-6504	2238	2211	2173	2146	2108	2225	2160	255	655	500	1350	5	1	51084642	1111	40.28	2.18	03	0.03	54.00	998.00	4795	20240110	-54.64	1860	20240806	16.94	4795	-54.64	20240110	1860	16.94	20240806	4795	-54.64	20240110	1860	16.94	20240806	5.08	N	060310	500	255 억	3545871	N	N	N	N
122	20241108	160518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2185	45	2	2.10	537316455	247747	124.98	2135	2200	2135	2780	1500	2140	2168.84	6.94	995	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1116	40.46	2.19	03	0.48	54.00	998.00	4795	20240110	-54.43	1860	20240806	17.47	4795	-54.43	20240110	1860	17.47	20240806	4795	-54.43	20240110	1860	17.47	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
123	20241108	150525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	30	2	1.40	493582360	227685	114.85	2135	2200	2135	2780	1500	2140	2167.87	6.94	4873	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1109	40.19	2.17	03	0.45	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
124	20241108	140525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	40	2	1.87	444290725	205031	103.43	2135	2200	2135	2780	1500	2140	2166.98	6.94	7953	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1114	40.37	2.18	03	0.40	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
125	20241108	130524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	50	2	2.34	373855725	172711	87.12	2135	2200	2135	2780	1500	2140	2164.67	6.94	20623	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1119	40.56	2.19	03	0.34	54.00	998.00	4795	20240110	-54.33	1860	20240806	17.74	4795	-54.33	20240110	1860	17.74	20240806	4795	-54.33	20240110	1860	17.74	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
126	20241108	120524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	40	2	1.87	238904610	111038	56.01	2135	2180	2135	2780	1500	2140	2151.59	6.94	29249	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1114	40.37	2.18	03	0.22	54.00	998.00	4795	20240110	-54.54	1860	20240806	17.20	4795	-54.54	20240110	1860	17.20	20240806	4795	-54.54	20240110	1860	17.20	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
127	20241108	110524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	10	2	0.47	162712005	75770	38.22	2135	2170	2135	2780	1500	2140	2147.48	6.94	11082	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1098	39.81	2.15	03	0.15	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
128	20241108	100531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	0	3	0.00	118694850	55228	27.86	2135	2170	2135	2780	1500	2140	2149.23	6.94	8599	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1093	39.63	2.14	03	0.11	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
129	20241108	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	10	2	0.47	32995475	15366	7.75	2135	2170	2135	2780	1500	2140	2147.45	6.94	1480	2183	2161	2133	2111	2083	2165	2115	255	640	500	1320	5	1	51084642	1098	39.81	2.15	03	0.03	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.08	N	060310	500	255 억	3545537	N	N	N	N
130	20241107	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	35	2	1.66	416034950	195354	75.56	2140	2155	2105	2735	1475	2105	2129.64	6.86	41491	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1093	39.63	2.14	03	0.38	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
131	20241107	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	45	2	2.14	365664065	171844	66.46	2140	2155	2105	2735	1475	2105	2127.88	6.86	40134	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1098	39.81	2.15	03	0.34	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
132	20241107	140524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	45	2	2.14	322431625	151652	58.65	2140	2155	2105	2735	1475	2105	2126.13	6.86	41859	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1098	39.81	2.15	03	0.30	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
133	20241107	130525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	35	2	1.66	262496130	123682	47.84	2140	2140	2105	2735	1475	2105	2122.35	6.86	35407	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1093	39.63	2.14	03	0.24	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
134	20241107	120522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	20	2	0.95	214289140	101060	39.09	2140	2140	2105	2735	1475	2105	2120.42	6.86	30592	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1086	39.35	2.13	03	0.20	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
135	20241107	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	25	2	1.19	189352580	89347	34.56	2140	2140	2105	2735	1475	2105	2119.29	6.86	22413	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1088	39.44	2.13	03	0.17	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
136	20241107	100521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	20	2	0.95	154157955	72737	28.13	2140	2140	2105	2735	1475	2105	2119.39	6.86	16487	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1086	39.35	2.13	03	0.14	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
137	20241107	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	15	2	0.71	17404185	8174	3.16	2140	2140	2120	2735	1475	2105	2129.21	6.86	-5026	2198	2151	2128	2081	2058	2140	2070	255	630	500	1300	5	1	51084642	1083	39.26	2.12	03	0.02	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	5.09	N	060310	500	255 억	3505922	N	N	N	N
138	20241106	160524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	-60	5	-2.77	551160230	256917	86.04	2150	2175	2105	2810	1520	2165	2145.27	6.87	-7207	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1075	38.98	2.11	03	0.50	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
139	20241106	150539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-25	5	-1.15	493201575	229484	76.86	2150	2175	2125	2810	1520	2165	2149.16	6.87	-9587	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1093	39.63	2.14	03	0.45	54.00	998.00	4795	20240110	-55.37	1860	20240806	15.05	4795	-55.37	20240110	1860	15.05	20240806	4795	-55.37	20240110	1860	15.05	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
140	20241106	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	-30	5	-1.39	441626630	205263	68.75	2150	2175	2125	2810	1520	2165	2151.50	6.87	-10973	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1091	39.54	2.14	03	0.40	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
141	20241106	130541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	-15	5	-0.69	405232550	188243	63.04	2150	2175	2125	2810	1520	2165	2152.70	6.87	-11118	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1098	39.81	2.15	03	0.37	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
142	20241106	120523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	-15	5	-0.69	296785135	137582	46.08	2150	2175	2140	2810	1520	2165	2157.14	6.87	9520	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1098	39.81	2.15	03	0.27	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
143	20241106	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	5	2	0.23	197231700	91323	30.59	2150	2175	2140	2810	1520	2165	2159.70	6.87	10927	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1109	40.19	2.17	03	0.18	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
144	20241106	100529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	5	2	0.23	176994770	81980	27.46	2150	2175	2140	2810	1520	2165	2158.98	6.87	10729	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1109	40.19	2.17	03	0.16	54.00	998.00	4795	20240110	-54.74	1860	20240806	16.67	4795	-54.74	20240110	1860	16.67	20240806	4795	-54.74	20240110	1860	16.67	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
145	20241106	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-10	5	-0.46	51521790	23898	8.00	2150	2170	2140	2810	1520	2165	2155.82	6.87	6521	2235	2200	2140	2105	2045	2217	2122	255	645	500	1340	5	1	51084642	1101	39.91	2.16	03	0.05	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	5.07	N	060310	500	255 억	3509779	N	N	N	N
146	20241105	160512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	50	2	2.36	633826770	297299	176.66	2095	2175	2080	2745	1485	2115	2131.93	6.77	58284	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1106	40.09	2.17	03	0.58	54.00	998.00	4795	20240110	-54.85	1860	20240806	16.40	4795	-54.85	20240110	1860	16.40	20240806	4795	-54.85	20240110	1860	16.40	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
147	20241105	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	35	2	1.65	613865875	288061	171.17	2095	2175	2080	2745	1485	2115	2131.03	6.77	57886	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1098	39.81	2.15	03	0.56	54.00	998.00	4795	20240110	-55.16	1860	20240806	15.59	4795	-55.16	20240110	1860	15.59	20240806	4795	-55.16	20240110	1860	15.59	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
148	20241105	140517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	40	2	1.89	502148705	236411	140.48	2095	2170	2080	2745	1485	2115	2124.05	6.77	56332	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1101	39.91	2.16	03	0.46	54.00	998.00	4795	20240110	-55.06	1860	20240806	15.86	4795	-55.06	20240110	1860	15.86	20240806	4795	-55.06	20240110	1860	15.86	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
149	20241105	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	45	2	2.13	420042035	198390	117.89	2095	2160	2080	2745	1485	2115	2117.25	6.77	61230	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1103	40.00	2.16	03	0.39	54.00	998.00	4795	20240110	-54.95	1860	20240806	16.13	4795	-54.95	20240110	1860	16.13	20240806	4795	-54.95	20240110	1860	16.13	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
150	20241105	120517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	15	2	0.71	354176870	167731	99.67	2095	2145	2080	2745	1485	2115	2111.58	6.77	56586	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1088	39.44	2.13	03	0.33	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
151	20241105	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	20	2	0.95	315344835	149503	88.84	2095	2145	2080	2745	1485	2115	2109.28	6.77	50900	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1091	39.54	2.14	03	0.29	54.00	998.00	4795	20240110	-55.47	1860	20240806	14.78	4795	-55.47	20240110	1860	14.78	20240806	4795	-55.47	20240110	1860	14.78	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
152	20241105	100515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	15	2	0.71	265380900	126007	74.88	2095	2145	2080	2745	1485	2115	2106.07	6.77	44484	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1088	39.44	2.13	03	0.25	54.00	998.00	4795	20240110	-55.58	1860	20240806	14.52	4795	-55.58	20240110	1860	14.52	20240806	4795	-55.58	20240110	1860	14.52	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
153	20241105	090514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-15	5	-0.71	116065490	55470	32.96	2095	2105	2080	2745	1485	2115	2092.37	6.77	12152	2161	2137	2106	2082	2051	2150	2095	255	630	500	1310	5	1	51084642	1073	38.89	2.10	03	0.11	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	5.06	N	060310	500	255 억	3460289	N	N	N	N
154	20241104	160511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	15	2	0.71	340921525	161640	111.57	2095	2130	2075	2730	1470	2100	2109.10	6.73	21841	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1080	39.17	2.12	03	0.32	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
155	20241104	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2110	10	2	0.48	316019315	149861	103.44	2095	2130	2075	2730	1470	2100	2108.76	6.73	20667	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1078	39.07	2.11	03	0.29	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
156	20241104	140512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2110	10	2	0.48	284566870	134964	93.16	2095	2130	2075	2730	1470	2100	2108.47	6.73	12601	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1078	39.07	2.11	03	0.26	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
157	20241104	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	20	2	0.95	263157010	124834	86.17	2095	2130	2075	2730	1470	2100	2108.06	6.73	11610	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1083	39.26	2.12	03	0.24	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
158	20241104	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	20	2	0.95	231098615	109710	75.73	2095	2130	2075	2730	1470	2100	2106.46	6.73	9632	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1083	39.26	2.12	03	0.21	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
159	20241104	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	20	2	0.95	161034595	76634	52.90	2095	2130	2075	2730	1470	2100	2101.35	6.73	8089	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1083	39.26	2.12	03	0.15	54.00	998.00	4795	20240110	-55.79	1860	20240806	13.98	4795	-55.79	20240110	1860	13.98	20240806	4795	-55.79	20240110	1860	13.98	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
160	20241104	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2125	25	2	1.19	128445000	61266	42.29	2095	2125	2075	2730	1470	2100	2096.51	6.73	2588	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1086	39.35	2.13	03	0.12	54.00	998.00	4795	20240110	-55.68	1860	20240806	14.25	4795	-55.68	20240110	1860	14.25	20240806	4795	-55.68	20240110	1860	14.25	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
161	20241104	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	-5	5	-0.24	24215580	11552	7.97	2095	2125	2085	2730	1470	2100	2096.19	6.73	-658	2160	2130	2100	2070	2040	2145	2085	255	630	500	1300	5	1	51084642	1070	38.80	2.10	03	0.02	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	4.99	N	060310	500	255 억	3438402	N	N	N	N
162	20241101	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-20	5	-0.94	294700095	140272	62.34	2090	2130	2070	2755	1485	2120	2100.92	6.75	-10729	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1073	38.89	2.10	03	0.27	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
163	20241101	150458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2100	-20	5	-0.94	269062755	128115	56.93	2090	2130	2070	2755	1485	2120	2100.17	6.75	-8676	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1073	38.89	2.10	03	0.25	54.00	998.00	4795	20240110	-56.20	1860	20240806	12.90	4795	-56.20	20240110	1860	12.90	20240806	4795	-56.20	20240110	1860	12.90	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
164	20241101	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-5	5	-0.24	225246840	107327	47.70	2090	2125	2070	2755	1485	2120	2098.70	6.75	-18013	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1080	39.17	2.12	03	0.21	54.00	998.00	4795	20240110	-55.89	1860	20240806	13.71	4795	-55.89	20240110	1860	13.71	20240806	4795	-55.89	20240110	1860	13.71	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
165	20241101	130538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2110	-10	5	-0.47	145219835	69435	30.86	2090	2120	2070	2755	1485	2120	2091.45	6.75	-10530	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1078	39.07	2.11	03	0.14	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
166	20241101	120538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2110	-10	5	-0.47	133498825	63854	28.38	2090	2120	2070	2755	1485	2120	2090.69	6.75	-9613	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1078	39.07	2.11	03	0.12	54.00	998.00	4795	20240110	-56.00	1860	20240806	13.44	4795	-56.00	20240110	1860	13.44	20240806	4795	-56.00	20240110	1860	13.44	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
167	20241101	110536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2105	-15	5	-0.71	116305985	55670	24.74	2090	2120	2070	2755	1485	2120	2089.20	6.75	-11974	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1075	38.98	2.11	03	0.11	54.00	998.00	4795	20240110	-56.10	1860	20240806	13.17	4795	-56.10	20240110	1860	13.17	20240806	4795	-56.10	20240110	1860	13.17	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
168	20241101	100538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2095	-25	5	-1.18	85955720	41188	18.30	2090	2120	2070	2755	1485	2120	2086.91	6.75	-12046	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1070	38.80	2.10	03	0.08	54.00	998.00	4795	20240110	-56.31	1860	20240806	12.63	4795	-56.31	20240110	1860	12.63	20240806	4795	-56.31	20240110	1860	12.63	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N
169	20241101	090536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2085	-35	5	-1.65	10996150	5283	2.35	2090	2100	2070	2755	1485	2120	2081.42	6.75	-715	2186	2152	2126	2092	2066	2170	2110	255	635	500	1310	5	1	51084642	1065	38.61	2.09	03	0.01	54.00	998.00	4795	20240110	-56.52	1860	20240806	12.10	4795	-56.52	20240110	1860	12.10	20240806	4795	-56.52	20240110	1860	12.10	20240806	4.90	N	060310	500	255 억	3449131	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History