KissMeData/462510/price/prices-20240601.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19200	-800	5	-4.00	13448903170	691222	75.56	19790	19910	19160	26000	14000	20000	19457.80	0.21	0	1294	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1661	-15.64	16.42	12	7.99	-1228.00	1169.00	56000	20240617	-65.71	19040	20240625	0.84	56000	-65.71	20240617	19040	0.84	20240625	56000	-65.71	20240617	19040	0.84	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
3	20240628	151418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19180	-820	5	-4.10	12502558430	641950	70.17	19790	19910	19170	26000	14000	20000	19475.77	0.21	0	4460	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1659	-15.62	16.41	12	7.42	-1228.00	1169.00	56000	20240617	-65.75	19040	20240625	0.74	56000	-65.75	20240617	19040	0.74	20240625	56000	-65.75	20240617	19040	0.74	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
4	20240628	141416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19500	-500	5	-2.50	10091842380	517250	56.54	19790	19910	19330	26000	14000	20000	19510.42	0.21	0	14394	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1687	-15.88	16.68	12	5.98	-1228.00	1169.00	56000	20240617	-65.18	19040	20240625	2.42	56000	-65.18	20240617	19040	2.42	20240625	56000	-65.18	20240617	19040	2.42	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
5	20240628	131416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19390	-610	5	-3.05	7570228280	387581	42.37	19790	19910	19330	26000	14000	20000	19531.79	0.21	0	6580	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1677	-15.79	16.59	12	4.48	-1228.00	1169.00	56000	20240617	-65.38	19040	20240625	1.84	56000	-65.38	20240617	19040	1.84	20240625	56000	-65.38	20240617	19040	1.84	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
6	20240628	121412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19390	-610	5	-3.05	7181531420	367552	40.18	19790	19910	19330	26000	14000	20000	19538.61	0.21	0	6843	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1677	-15.79	16.59	12	4.25	-1228.00	1169.00	56000	20240617	-65.38	19040	20240625	1.84	56000	-65.38	20240617	19040	1.84	20240625	56000	-65.38	20240617	19040	1.84	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
7	20240628	111349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19410	-590	5	-2.95	6720829970	343793	37.58	19790	19910	19330	26000	14000	20000	19548.85	0.21	0	7462	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1679	-15.81	16.60	12	3.97	-1228.00	1169.00	56000	20240617	-65.34	19040	20240625	1.94	56000	-65.34	20240617	19040	1.94	20240625	56000	-65.34	20240617	19040	1.94	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
8	20240628	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19570	-430	5	-2.15	5704021990	291774	31.89	19790	19910	19330	26000	14000	20000	19549.20	0.21	0	3772	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1693	-15.94	16.74	12	3.37	-1228.00	1169.00	56000	20240617	-65.05	19040	20240625	2.78	56000	-65.05	20240617	19040	2.78	20240625	56000	-65.05	20240617	19040	2.78	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
9	20240628	091350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19700	-300	5	-1.50	1961399270	99872	10.92	19790	19910	19410	26000	14000	20000	19638.54	0.21	0	2584	21806	20902	20446	19542	19086	20675	19315	43	6000	500	14000	10	1	8650735	1704	-16.04	16.85	12	1.15	-1228.00	1169.00	56000	20240617	-64.82	19040	20240625	3.47	56000	-64.82	20240617	19040	3.47	20240625	56000	-64.82	20240617	19040	3.47	20240625	0.00	N	462510	500	43 억		17748	N	N	0	N	00	N
10	20240627	161338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-1250	5	-5.88	18485480460	896452	11.39	20950	21350	19990	27600	14900	21250	20623.28	0.11	0	11197	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1730	-16.29	17.11	12	10.36	-1228.00	1169.00	56000	20240617	-64.29	19040	20240625	5.04	56000	-64.29	20240617	19040	5.04	20240625	56000	-64.29	20240617	19040	5.04	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
11	20240627	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-1000	5	-4.71	17718424710	858179	10.91	20950	21350	19990	27600	14900	21250	20646.42	0.11	0	11233	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1752	-16.49	17.32	12	9.92	-1228.00	1169.00	56000	20240617	-63.84	19040	20240625	6.36	56000	-63.84	20240617	19040	6.36	20240625	56000	-63.84	20240617	19040	6.36	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
12	20240627	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	-500	5	-2.35	15388122000	742975	9.44	20950	21350	20300	27600	14900	21250	20711.37	0.11	0	5222	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1795	-16.90	17.75	12	8.59	-1228.00	1169.00	56000	20240617	-62.95	19040	20240625	8.98	56000	-62.95	20240617	19040	8.98	20240625	56000	-62.95	20240617	19040	8.98	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
13	20240627	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	-450	5	-2.12	14325480200	691816	8.79	20950	21350	20300	27600	14900	21250	20706.93	0.11	0	4777	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1799	-16.94	17.79	12	8.00	-1228.00	1169.00	56000	20240617	-62.86	19040	20240625	9.24	56000	-62.86	20240617	19040	9.24	20240625	56000	-62.86	20240617	19040	9.24	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
14	20240627	121345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	-900	5	-4.24	12539907250	605078	7.69	20950	21350	20300	27600	14900	21250	20724.30	0.11	0	551	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1760	-16.57	17.41	12	6.99	-1228.00	1169.00	56000	20240617	-63.66	19040	20240625	6.88	56000	-63.66	20240617	19040	6.88	20240625	56000	-63.66	20240617	19040	6.88	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
15	20240627	111345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	-650	5	-3.06	10854941000	522687	6.64	20950	21350	20300	27600	14900	21250	20767.42	0.11	0	1614	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1782	-16.78	17.62	12	6.04	-1228.00	1169.00	56000	20240617	-63.21	19040	20240625	8.19	56000	-63.21	20240617	19040	8.19	20240625	56000	-63.21	20240617	19040	8.19	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
16	20240627	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-400	5	-1.88	9241823550	444426	5.65	20950	21350	20300	27600	14900	21250	20794.79	0.11	0	-6961	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1804	-16.98	17.84	12	5.14	-1228.00	1169.00	56000	20240617	-62.77	19040	20240625	9.51	56000	-62.77	20240617	19040	9.51	20240625	56000	-62.77	20240617	19040	9.51	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
17	20240627	091345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-150	5	-0.71	4004028300	190487	2.42	20950	21350	20700	27600	14900	21250	21019.75	0.11	0	8059	25130	23190	21260	19320	17390	24160	20290	43	6350	500	14870	50	1	8650735	1825	-17.18	18.05	12	2.20	-1228.00	1169.00	56000	20240617	-62.32	19040	20240625	10.82	56000	-62.32	20240617	19040	10.82	20240625	56000	-62.32	20240617	19040	10.82	20240625	0.00	N	462510	500	43 억		9624	N	N	0	N	00	N
18	20240626	161339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	2100	2	10.97	170057149160	7816599	1173.13	19350	23200	19330	24850	13410	19150	21756.53	0.29	0	-10238	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1838	-17.30	18.18	12	90.36	-1228.00	1169.00	56000	20240617	-62.05	19040	20240625	11.61	56000	-62.05	20240617	19040	11.61	20240625	56000	-62.05	20240617	19040	11.61	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
19	20240626	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	1900	2	9.92	167839821160	7711586	1157.37	19350	23200	19330	24850	13410	19150	21764.63	0.29	0	-4300	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1821	-17.14	18.01	12	89.14	-1228.00	1169.00	56000	20240617	-62.41	19040	20240625	10.56	56000	-62.41	20240617	19040	10.56	20240625	56000	-62.41	20240617	19040	10.56	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
20	20240626	141340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	2150	2	11.23	158725693460	7278445	1092.36	19350	23200	19330	24850	13410	19150	21807.64	0.29	0	5882	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1843	-17.35	18.22	12	84.14	-1228.00	1169.00	56000	20240617	-61.96	19040	20240625	11.87	56000	-61.96	20240617	19040	11.87	20240625	56000	-61.96	20240617	19040	11.87	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
21	20240626	131341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	2900	2	15.14	126580728660	5838926	876.31	19350	23150	19330	24850	13410	19150	21678.77	0.29	0	-15766	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1907	-17.96	18.86	12	67.50	-1228.00	1169.00	56000	20240617	-60.62	19040	20240625	15.81	56000	-60.62	20240617	19040	15.81	20240625	56000	-60.62	20240617	19040	15.81	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
22	20240626	121338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	2650	2	13.84	91081810460	4267741	640.51	19350	22550	19330	24850	13410	19150	21341.93	0.29	0	-14592	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1886	-17.75	18.65	12	49.33	-1228.00	1169.00	56000	20240617	-61.07	19040	20240625	14.50	56000	-61.07	20240617	19040	14.50	20240625	56000	-61.07	20240617	19040	14.50	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
23	20240626	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	1700	2	8.88	63460886910	3000583	450.33	19350	22500	19330	24850	13410	19150	21149.52	0.29	0	-17923	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1804	-16.98	17.84	12	34.69	-1228.00	1169.00	56000	20240617	-62.77	19040	20240625	9.51	56000	-62.77	20240617	19040	9.51	20240625	56000	-62.77	20240617	19040	9.51	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
24	20240626	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	1600	2	8.36	31655052410	1511876	226.90	19350	22000	19330	24850	13410	19150	20937.60	0.29	0	-2986	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	50	1	8650735	1795	-16.90	17.75	12	17.48	-1228.00	1169.00	56000	20240617	-62.95	19040	20240625	8.98	56000	-62.95	20240617	19040	8.98	20240625	56000	-62.95	20240617	19040	8.98	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
25	20240626	091342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	670	2	3.50	4479005210	225842	33.89	19350	20150	19330	24850	13410	19150	19832.47	0.29	0	-4549	20890	20020	19530	18660	18170	19775	18415	43	5700	500	13400	10	1	8650735	1715	-16.14	16.95	12	2.61	-1228.00	1169.00	56000	20240617	-64.61	19040	20240625	4.10	56000	-64.61	20240617	19040	4.10	20240625	56000	-64.61	20240617	19040	4.10	20240625	0.00	N	462510	500	43 억		24684	N	N	0	N	00	N
26	20240625	161337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19150	-1050	5	-5.20	12575655860	643241	67.69	20000	20400	19040	26250	14150	20200	19551.30	0.07	0	18696	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1657	-15.59	16.38	12	7.44	-1228.00	1169.00	56000	20240617	-65.80	19040	20240625	0.58	56000	-65.80	20240617	19040	0.58	20240625	56000	-65.80	20240617	19040	0.58	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
27	20240625	151336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19130	-1070	5	-5.30	11822424420	603847	63.54	20000	20400	19060	26250	14150	20200	19577.75	0.07	0	18486	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1655	-15.58	16.36	12	6.98	-1228.00	1169.00	56000	20240617	-65.84	19060	20240625	0.37	56000	-65.84	20240617	19060	0.37	20240625	56000	-65.84	20240617	19060	0.37	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
28	20240625	141339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19140	-1060	5	-5.25	10453203620	532327	56.02	20000	20400	19110	26250	14150	20200	19636.02	0.07	0	11869	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1656	-15.59	16.37	12	6.15	-1228.00	1169.00	56000	20240617	-65.82	19110	20240625	0.16	56000	-65.82	20240617	19110	0.16	20240625	56000	-65.82	20240617	19110	0.16	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
29	20240625	131340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19430	-770	5	-3.81	8841828390	448578	47.20	20000	20400	19410	26250	14150	20200	19709.98	0.07	0	12104	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1681	-15.82	16.62	12	5.19	-1228.00	1169.00	56000	20240617	-65.30	19410	20240625	0.10	56000	-65.30	20240617	19410	0.10	20240625	56000	-65.30	20240617	19410	0.10	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
30	20240625	121342	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19490	-710	5	-3.51	8142926390	412694	43.43	20000	20400	19440	26250	14150	20200	19730.30	0.07	0	11172	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1686	-15.87	16.67	12	4.77	-1228.00	1169.00	56000	20240617	-65.20	19440	20240625	0.26	56000	-65.20	20240617	19440	0.26	20240625	56000	-65.20	20240617	19440	0.26	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
31	20240625	111340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19700	-500	5	-2.48	7196126440	364230	38.33	20000	20400	19440	26250	14150	20200	19756.19	0.07	0	11231	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1704	-16.04	16.85	12	4.21	-1228.00	1169.00	56000	20240617	-64.82	19440	20240625	1.34	56000	-64.82	20240617	19440	1.34	20240625	56000	-64.82	20240617	19440	1.34	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
32	20240625	101339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19670	-530	5	-2.62	5815651320	293934	30.93	20000	20400	19440	26250	14150	20200	19784.52	0.07	0	8004	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	10	1	8650735	1702	-16.02	16.83	12	3.40	-1228.00	1169.00	56000	20240617	-64.88	19440	20240625	1.18	56000	-64.88	20240617	19440	1.18	20240625	56000	-64.88	20240617	19440	1.18	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
33	20240625	091338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20050	-150	5	-0.74	1394538810	69440	7.31	20000	20400	19720	26250	14150	20200	20081.38	0.07	0	6548	22873	21536	20763	19426	18653	21150	19040	43	6050	500	14140	50	1	8650735	1734	-16.33	17.15	12	0.80	-1228.00	1169.00	56000	20240617	-64.20	19720	20240625	1.67	56000	-64.20	20240617	19720	1.67	20240625	56000	-64.20	20240617	19720	1.67	20240625	0.00	N	462510	500	43 억		5935	N	N	0	N	00	N
34	20240624	161337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20200	-1150	5	-5.39	19714784330	936242	24.82	21100	22100	19990	27750	14950	21350	21059.41	0.20	0	-12377	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1747	-16.45	17.28	12	10.82	-1228.00	1169.00	56000	20240617	-63.93	19990	20240624	1.05	56000	-63.93	20240617	19990	1.05	20240624	56000	-63.93	20240617	19990	1.05	20240624	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
35	20240624	151333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20200	-1150	5	-5.39	19290470830	915239	24.26	21100	22100	19990	27750	14950	21350	21076.76	0.20	0	-11813	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1747	-16.45	17.28	12	10.58	-1228.00	1169.00	56000	20240617	-63.93	19990	20240624	1.05	56000	-63.93	20240617	19990	1.05	20240624	56000	-63.93	20240617	19990	1.05	20240624	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
36	20240624	141335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	-750	5	-3.51	16061509000	755434	20.02	21100	22100	20550	27750	14950	21350	21261.21	0.20	0	-11668	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1782	-16.78	17.62	12	8.73	-1228.00	1169.00	56000	20240617	-63.21	20200	20240621	1.98	56000	-63.21	20240617	20200	1.98	20240621	56000	-63.21	20240617	20200	1.98	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
37	20240624	131332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20700	-650	5	-3.04	14861162600	697553	18.49	21100	22100	20600	27750	14950	21350	21304.66	0.20	0	-11294	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1791	-16.86	17.71	12	8.06	-1228.00	1169.00	56000	20240617	-63.04	20200	20240621	2.48	56000	-63.04	20240617	20200	2.48	20240621	56000	-63.04	20240617	20200	2.48	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
38	20240624	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	-300	5	-1.41	13461775500	630492	16.71	21100	22100	20600	27750	14950	21350	21351.22	0.20	0	-11353	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1821	-17.14	18.01	12	7.29	-1228.00	1169.00	56000	20240617	-62.41	20200	20240621	4.21	56000	-62.41	20240617	20200	4.21	20240621	56000	-62.41	20240617	20200	4.21	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
39	20240624	111336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	50	2	0.23	11517619550	539516	14.30	21100	22100	20600	27750	14950	21350	21348.06	0.20	0	-2589	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1851	-17.43	18.31	12	6.24	-1228.00	1169.00	56000	20240617	-61.79	20200	20240621	5.94	56000	-61.79	20240617	20200	5.94	20240621	56000	-61.79	20240617	20200	5.94	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
40	20240624	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	50	2	0.23	6191586850	293421	7.78	21100	21600	20600	27750	14950	21350	21100.75	0.20	0	-325	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1851	-17.43	18.31	12	3.39	-1228.00	1169.00	56000	20240617	-61.79	20200	20240621	5.94	56000	-61.79	20240617	20200	5.94	20240621	56000	-61.79	20240617	20200	5.94	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
41	20240624	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-450	5	-2.11	1830144750	86902	2.30	21100	21250	20900	27750	14950	21350	21057.38	0.20	0	-1941	25050	23200	21700	19850	18350	22450	19100	43	6400	500	14940	50	1	8650735	1808	-17.02	17.88	12	1.00	-1228.00	1169.00	56000	20240617	-62.68	20200	20240621	3.47	56000	-62.68	20240617	20200	3.47	20240621	56000	-62.68	20240617	20200	3.47	20240621	0.00	N	462510	500	43 억		17108	N	N	0	N	00	N
42	20240621	161248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21350	400	2	1.91	82481283600	3734507	277.45	21450	23550	20200	27200	14700	20950	22087.87	0.14	0	15137	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1847	-17.39	18.26	12	43.17	-1228.00	1169.00	56000	20240617	-61.87	20200	20240621	5.69	56000	-61.87	20240617	20200	5.69	20240621	56000	-61.87	20240617	20200	5.69	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
43	20240621	151248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21150	200	2	0.95	80809601050	3656032	271.62	21450	23550	20200	27200	14700	20950	22103.30	0.14	0	15866	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1830	-17.22	18.09	12	42.26	-1228.00	1169.00	56000	20240617	-62.23	20200	20240621	4.70	56000	-62.23	20240617	20200	4.70	20240621	56000	-62.23	20240617	20200	4.70	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
44	20240621	141247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21950	1000	2	4.77	72860240250	3284640	244.03	21450	23550	20200	27200	14700	20950	22182.35	0.14	0	6358	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1899	-17.87	18.78	12	37.97	-1228.00	1169.00	56000	20240617	-60.80	20200	20240621	8.66	56000	-60.80	20240617	20200	8.66	20240621	56000	-60.80	20240617	20200	8.66	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
45	20240621	131249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21350	400	2	1.91	30041662150	1394734	103.62	21450	22600	20200	27200	14700	20950	21539.63	0.14	0	11301	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1847	-17.39	18.26	12	16.12	-1228.00	1169.00	56000	20240617	-61.87	20200	20240621	5.69	56000	-61.87	20240617	20200	5.69	20240621	56000	-61.87	20240617	20200	5.69	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
46	20240621	121251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21300	350	2	1.67	25698933300	1193162	88.64	21450	22600	20200	27200	14700	20950	21538.84	0.14	0	3666	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1843	-17.35	18.22	12	13.79	-1228.00	1169.00	56000	20240617	-61.96	20200	20240621	5.45	56000	-61.96	20240617	20200	5.45	20240621	56000	-61.96	20240617	20200	5.45	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
47	20240621	111250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21000	50	2	0.24	21388221400	991439	73.66	21450	22600	20200	27200	14700	20950	21573.32	0.14	0	664	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1817	-17.10	17.96	12	11.46	-1228.00	1169.00	56000	20240617	-62.50	20200	20240621	3.96	56000	-62.50	20240617	20200	3.96	20240621	56000	-62.50	20240617	20200	3.96	20240621	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
48	20240621	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	550	2	2.63	15021101450	687233	51.06	21450	22600	21050	27200	14700	20950	21858.23	0.14	0	-6	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1860	-17.51	18.39	12	7.94	-1228.00	1169.00	56000	20240617	-61.61	20800	20240620	3.37	56000	-61.61	20240617	20800	3.37	20240620	56000	-61.61	20240617	20800	3.37	20240620	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
49	20240621	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	400	2	1.91	2479863900	115805	8.60	21450	21700	21150	27200	14700	20950	21416.78	0.14	0	-4	24050	22500	21650	20100	19250	22075	19675	43	6250	500	14660	50	1	8650735	1847	-17.39	18.26	12	1.34	-1228.00	1169.00	56000	20240617	-61.87	20800	20240620	2.64	56000	-61.87	20240617	20800	2.64	20240620	56000	-61.87	20240617	20800	2.64	20240620	0.00	N	462510	500	43 억		11896	N	N	0	N	00	N
50	20240620	161243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20950	-1800	5	-7.91	29153877850	1325188	32.43	23100	23200	20800	29550	15950	22750	21993.61	0.12	0	-22720	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1812	-17.06	17.92	12	15.32	-1228.00	1169.00	56000	20240617	-62.59	20800	20240620	0.72	56000	-62.59	20240617	20800	0.72	20240620	56000	-62.59	20240617	20800	0.72	20240620	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
51	20240620	151240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20850	-1900	5	-8.35	28337964250	1286401	31.48	23100	23200	20800	29550	15950	22750	22020.26	0.12	0	-22720	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1804	-16.98	17.84	12	14.87	-1228.00	1169.00	56000	20240617	-62.77	20800	20240620	0.24	56000	-62.77	20240617	20800	0.24	20240620	56000	-62.77	20240617	20800	0.24	20240620	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
52	20240620	141244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21350	-1400	5	-6.15	26144849300	1182257	28.93	23100	23200	20850	29550	15950	22750	22106.09	0.12	0	-22720	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1847	-17.39	18.26	12	13.67	-1228.00	1169.00	56000	20240617	-61.87	20850	20240620	2.40	56000	-61.87	20240617	20850	2.40	20240620	56000	-61.87	20240617	20850	2.40	20240620	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
53	20240620	131244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21100	-1650	5	-7.25	24161091400	1088961	26.65	23100	23200	20850	29550	15950	22750	22179.33	0.12	0	-22720	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1825	-17.18	18.05	12	12.59	-1228.00	1169.00	56000	20240617	-62.32	20850	20240620	1.20	56000	-62.32	20240617	20850	1.20	20240620	56000	-62.32	20240617	20850	1.20	20240620	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
54	20240620	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	-1400	5	-6.15	20712149750	925424	22.65	23100	23200	21300	29550	15950	22750	22375.10	0.12	0	-22315	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1847	-17.39	18.26	12	10.70	-1228.00	1169.00	56000	20240617	-61.87	21250	20240618	0.47	56000	-61.87	20240617	21250	0.47	20240618	56000	-61.87	20240617	21250	0.47	20240618	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
55	20240620	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-1000	5	-4.40	18452217900	820628	20.08	23100	23200	21450	29550	15950	22750	22480.50	0.12	0	-22816	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1882	-17.71	18.61	12	9.49	-1228.00	1169.00	56000	20240617	-61.16	21250	20240618	2.35	56000	-61.16	20240617	21250	2.35	20240618	56000	-61.16	20240617	21250	2.35	20240618	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
56	20240620	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-500	5	-2.20	13053809250	574825	14.07	23100	23200	22100	29550	15950	22750	22708.08	0.12	0	-22165	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1925	-18.12	19.03	12	6.64	-1228.00	1169.00	56000	20240617	-60.27	21250	20240618	4.71	56000	-60.27	20240617	21250	4.71	20240618	56000	-60.27	20240617	21250	4.71	20240618	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
57	20240620	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	300	2	1.32	5603301750	245021	6.00	23100	23200	22450	29550	15950	22750	22876.50	0.12	0	-11220	26050	24400	23150	21500	20250	25225	22325	43	6800	500	15920	50	1	8650735	1994	-18.77	19.72	12	2.83	-1228.00	1169.00	56000	20240617	-58.84	21250	20240618	8.47	56000	-58.84	20240617	21250	8.47	20240618	56000	-58.84	20240617	21250	8.47	20240618	0.00	N	462510	500	43 억		10296	N	N	0	N	00	N
58	20240619	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	50	2	0.22	91211100950	3923494	86.28	22150	24800	21900	29500	15900	22700	23249.63	0.05	0	23924	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1968	0.00	0.00	12	45.35	0.00	0.00	56000	20240617	-59.38	21250	20240618	7.06	56000	-59.38	20240617	21250	7.06	20240618	56000	-59.38	20240617	21250	7.06	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
59	20240619	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	-300	5	-1.32	88633130500	3809698	83.78	22150	24800	21900	29500	15900	22700	23265.23	0.05	0	23293	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1938	0.00	0.00	12	44.04	0.00	0.00	56000	20240617	-60.00	21250	20240618	5.41	56000	-60.00	20240617	21250	5.41	20240618	56000	-60.00	20240617	21250	5.41	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
60	20240619	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	100	2	0.44	84372431800	3621250	79.63	22150	24800	21900	29500	15900	22700	23299.37	0.05	0	26641	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1972	0.00	0.00	12	41.86	0.00	0.00	56000	20240617	-59.29	21250	20240618	7.29	56000	-59.29	20240617	21250	7.29	20240618	56000	-59.29	20240617	21250	7.29	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
61	20240619	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	0	3	0.00	78271729250	3350561	73.68	22150	24800	21900	29500	15900	22700	23360.92	0.05	0	22730	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1964	0.00	0.00	12	38.73	0.00	0.00	56000	20240617	-59.46	21250	20240618	6.82	56000	-59.46	20240617	21250	6.82	20240618	56000	-59.46	20240617	21250	6.82	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
62	20240619	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22550	-150	5	-0.66	71025098700	3034327	66.72	22150	24800	21900	29500	15900	22700	23407.36	0.05	0	25092	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1951	0.00	0.00	12	35.08	0.00	0.00	56000	20240617	-59.73	21250	20240618	6.12	56000	-59.73	20240617	21250	6.12	20240618	56000	-59.73	20240617	21250	6.12	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
63	20240619	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	100	2	0.44	65486051900	2790107	61.35	22150	24800	21900	29500	15900	22700	23470.99	0.05	0	24654	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1972	0.00	0.00	12	32.25	0.00	0.00	56000	20240617	-59.29	21250	20240618	7.29	56000	-59.29	20240617	21250	7.29	20240618	56000	-59.29	20240617	21250	7.29	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
64	20240619	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	200	2	0.88	56081705850	2379748	52.33	22150	24800	21900	29500	15900	22700	23566.49	0.05	0	15176	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1981	0.00	0.00	12	27.51	0.00	0.00	56000	20240617	-59.11	21250	20240618	7.76	56000	-59.11	20240617	21250	7.76	20240618	56000	-59.11	20240617	21250	7.76	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N
65	20240619	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	-50	5	-0.22	5942849450	265673	5.84	22150	22850	21900	29500	15900	22700	22368.19	0.05	0	0	25333	24016	22633	21316	19933	23325	20625	43	6800	500	15890	50	1	8650735	1959	0.00	0.00	12	3.07	0.00	0.00	56000	20240617	-59.55	21250	20240618	6.59	56000	-59.55	20240617	21250	6.59	20240618	56000	-59.55	20240617	21250	6.59	20240618	0.00	N	462510	500	43 억		3937	N	N	0	N	00	N