KissMeData/199430/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240628	160951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10600	-150	5	-1.40	1340585550	126108	69.85	10750	10820	10540	13970	7530	10750	10630.70	0.98	15920	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1152	-24.37	11.51	12	1.16	-435.00	921.00	38300	20240307	-72.32	10540	20240628	0.57	38300	-72.32	20240307	10540	0.57	20240628	38300	-72.32	20240307	10540	0.57	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
3	20240628	151004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10640	-110	5	-1.02	1264366490	118917	65.86	10750	10820	10540	13970	7530	10750	10632.34	0.98	14406	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1156	-24.46	11.55	12	1.09	-435.00	921.00	38300	20240307	-72.22	10540	20240628	0.95	38300	-72.22	20240307	10540	0.95	20240628	38300	-72.22	20240307	10540	0.95	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
4	20240628	141003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10580	-170	5	-1.58	1099521360	103384	57.26	10750	10820	10540	13970	7530	10750	10635.31	0.98	11840	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1150	-24.32	11.49	12	0.95	-435.00	921.00	38300	20240307	-72.38	10540	20240628	0.38	38300	-72.38	20240307	10540	0.38	20240628	38300	-72.38	20240307	10540	0.38	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
5	20240628	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10640	-110	5	-1.02	960218700	90242	49.98	10750	10820	10550	13970	7530	10750	10640.49	0.98	10901	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1156	-24.46	11.55	12	0.83	-435.00	921.00	38300	20240307	-72.22	10550	20240628	0.85	38300	-72.22	20240307	10550	0.85	20240628	38300	-72.22	20240307	10550	0.85	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
6	20240628	121000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10590	-160	5	-1.49	756461460	71003	39.33	10750	10820	10560	13970	7530	10750	10653.94	0.98	8245	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1151	-24.34	11.50	12	0.65	-435.00	921.00	38300	20240307	-72.35	10560	20240628	0.28	38300	-72.35	20240307	10560	0.28	20240628	38300	-72.35	20240307	10560	0.28	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
7	20240628	110945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10710	-40	5	-0.37	608816340	57148	31.65	10750	10820	10560	13970	7530	10750	10653.33	0.98	4869	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1164	-24.62	11.63	12	0.53	-435.00	921.00	38300	20240307	-72.04	10560	20240628	1.42	38300	-72.04	20240307	10560	1.42	20240628	38300	-72.04	20240307	10560	1.42	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
8	20240628	100941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10630	-120	5	-1.12	503774510	47322	26.21	10750	10820	10560	13970	7530	10750	10645.67	0.98	6710	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1155	-24.44	11.54	12	0.44	-435.00	921.00	38300	20240307	-72.25	10560	20240628	0.66	38300	-72.25	20240307	10560	0.66	20240628	38300	-72.25	20240307	10560	0.66	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
9	20240628	090944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10660	-90	5	-0.84	89471830	8348	4.62	10750	10820	10650	13970	7530	10750	10717.76	0.98	-435	11536	11142	10916	10522	10296	11030	10410	11	3220	100	7520	10	1	10867713	1158	-24.51	11.57	12	0.08	-435.00	921.00	38300	20240307	-72.17	10650	20240628	0.09	38300	-72.17	20240307	10650	0.09	20240628	38300	-72.17	20240307	10650	0.09	20240628	0.65	N	199430	100	10 억	106648	N	N	N	N
10	20240627	160937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10750	-570	5	-5.04	1942761580	177359	71.68	11310	11310	10690	14710	7930	11320	10953.88	1.13	-16805	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1168	-24.71	11.67	12	1.63	-435.00	921.00	38300	20240307	-71.93	10690	20240627	0.56	38300	-71.93	20240307	10690	0.56	20240627	38300	-71.93	20240307	10690	0.56	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
11	20240627	150943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10750	-570	5	-5.04	1867538970	170363	68.86	11310	11310	10690	14710	7930	11320	10961.64	1.13	-17538	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1168	-24.71	11.67	12	1.57	-435.00	921.00	38300	20240307	-71.93	10690	20240627	0.56	38300	-71.93	20240307	10690	0.56	20240627	38300	-71.93	20240307	10690	0.56	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
12	20240627	140940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10850	-470	5	-4.15	1343492460	121712	49.19	11310	11310	10810	14710	7930	11320	11037.76	1.13	-16098	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1179	-24.94	11.78	12	1.12	-435.00	921.00	38300	20240307	-71.67	10810	20240627	0.37	38300	-71.67	20240307	10810	0.37	20240627	38300	-71.67	20240307	10810	0.37	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
13	20240627	130940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10970	-350	5	-3.09	1044538230	94298	38.11	11310	11310	10940	14710	7930	11320	11076.41	1.13	-8296	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1192	-25.22	11.91	12	0.87	-435.00	921.00	38300	20240307	-71.36	10940	20240627	0.27	38300	-71.36	20240307	10940	0.27	20240627	38300	-71.36	20240307	10940	0.27	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
14	20240627	120943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11030	-290	5	-2.56	860014380	77486	31.32	11310	11310	10940	14710	7930	11320	11098.32	1.13	-6405	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1199	-25.36	11.98	12	0.71	-435.00	921.00	38300	20240307	-71.20	10940	20240627	0.82	38300	-71.20	20240307	10940	0.82	20240627	38300	-71.20	20240307	10940	0.82	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
15	20240627	110942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11100	-220	5	-1.94	750340980	67542	27.30	11310	11310	10940	14710	7930	11320	11108.54	1.13	-5727	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1206	-25.52	12.05	12	0.62	-435.00	921.00	38300	20240307	-71.02	10940	20240627	1.46	38300	-71.02	20240307	10940	1.46	20240627	38300	-71.02	20240307	10940	1.46	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
16	20240627	100942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11100	-220	5	-1.94	658625620	59276	23.96	11310	11310	10940	14710	7930	11320	11110.37	1.13	-3409	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1206	-25.52	12.05	12	0.55	-435.00	921.00	38300	20240307	-71.02	10940	20240627	1.46	38300	-71.02	20240307	10940	1.46	20240627	38300	-71.02	20240307	10940	1.46	20240627	0.77	N	199430	100	10 억	122753	N	N	N	N
17	20240627	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	-120	5	-1.06	138143570	12283	4.96	11310	11310	11200	14710	7930	11320	11245.35	1.13	-1048	12160	11740	11480	11060	10800	11610	10930	11	3390	100	7920	10	1	10867713	1217	-25.75	12.16	12	0.11	-435.00	921.00	38300	20240307	-70.76	10960	20240624	2.19	38300	-70.76	20240307	10960	2.19	20240624	38300	-70.76	20240307	10960	2.19	20240624	0.77	N	199430	100	10 억	122753	N	N	N	N
18	20240626	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11320	-350	5	-3.00	2792807400	244000	13.63	11660	11900	11220	15170	8170	11670	11446.27	0.88	22676	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1230	-26.02	12.29	12	2.25	-435.00	921.00	38300	20240307	-70.44	10960	20240624	3.28	38300	-70.44	20240307	10960	3.28	20240624	38300	-70.44	20240307	10960	3.28	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
19	20240626	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11320	-350	5	-3.00	2621540040	228879	12.78	11660	11900	11220	15170	8170	11670	11453.62	0.88	16424	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1230	-26.02	12.29	12	2.11	-435.00	921.00	38300	20240307	-70.44	10960	20240624	3.28	38300	-70.44	20240307	10960	3.28	20240624	38300	-70.44	20240307	10960	3.28	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
20	20240626	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11440	-230	5	-1.97	2420496750	211159	11.79	11660	11900	11220	15170	8170	11670	11462.70	0.88	18327	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1243	-26.30	12.42	12	1.94	-435.00	921.00	38300	20240307	-70.13	10960	20240624	4.38	38300	-70.13	20240307	10960	4.38	20240624	38300	-70.13	20240307	10960	4.38	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
21	20240626	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11440	-230	5	-1.97	2246256600	195942	10.94	11660	11900	11220	15170	8170	11670	11463.66	0.88	12309	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1243	-26.30	12.42	12	1.80	-435.00	921.00	38300	20240307	-70.13	10960	20240624	4.38	38300	-70.13	20240307	10960	4.38	20240624	38300	-70.13	20240307	10960	4.38	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
22	20240626	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11330	-340	5	-2.91	2094740880	182588	10.20	11660	11900	11220	15170	8170	11670	11472.27	0.88	8301	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1231	-26.05	12.30	12	1.68	-435.00	921.00	38300	20240307	-70.42	10960	20240624	3.38	38300	-70.42	20240307	10960	3.38	20240624	38300	-70.42	20240307	10960	3.38	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
23	20240626	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11420	-250	5	-2.14	1966044290	171227	9.56	11660	11900	11220	15170	8170	11670	11481.86	0.88	8349	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1241	-26.25	12.40	12	1.58	-435.00	921.00	38300	20240307	-70.18	10960	20240624	4.20	38300	-70.18	20240307	10960	4.20	20240624	38300	-70.18	20240307	10960	4.20	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
24	20240626	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11480	-190	5	-1.63	1241431370	107169	5.99	11660	11900	11390	15170	8170	11670	11583.69	0.88	17726	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1248	-26.39	12.46	12	0.99	-435.00	921.00	38300	20240307	-70.03	10960	20240624	4.74	38300	-70.03	20240307	10960	4.74	20240624	38300	-70.03	20240307	10960	4.74	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
25	20240626	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11800	130	2	1.11	462853840	39773	2.22	11660	11900	11460	15170	8170	11670	11637.21	0.88	6598	13696	12682	11886	10872	10076	13190	11380	11	3500	100	8160	10	1	10867713	1282	-27.13	12.81	12	0.37	-435.00	921.00	38300	20240307	-69.19	10960	20240624	7.66	38300	-69.19	20240307	10960	7.66	20240624	38300	-69.19	20240307	10960	7.66	20240624	0.93	N	199430	100	10 억	95271	N	N	N	N
26	20240625	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11670	610	2	5.52	21588819900	1780085	1125.37	11090	12900	11090	14370	7750	11060	12128.52	0.81	10841	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1268	-26.83	12.67	12	16.38	-435.00	921.00	38300	20240307	-69.53	10960	20240624	6.48	38300	-69.53	20240307	10960	6.48	20240624	38300	-69.53	20240307	10960	6.48	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
27	20240625	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11760	700	2	6.33	21156973750	1743168	1102.03	11090	12900	11090	14370	7750	11060	12137.19	0.81	7612	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1278	-27.03	12.77	12	16.04	-435.00	921.00	38300	20240307	-69.30	10960	20240624	7.30	38300	-69.30	20240307	10960	7.30	20240624	38300	-69.30	20240307	10960	7.30	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
28	20240625	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12140	1080	2	9.76	9741922220	815126	515.32	11090	12670	11090	14370	7750	11060	11951.62	0.81	24763	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1319	-27.91	13.18	12	7.50	-435.00	921.00	38300	20240307	-68.30	10960	20240624	10.77	38300	-68.30	20240307	10960	10.77	20240624	38300	-68.30	20240307	10960	10.77	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
29	20240625	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11640	580	2	5.24	7918325660	663457	419.44	11090	12670	11090	14370	7750	11060	11935.17	0.81	8414	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1265	-26.76	12.64	12	6.10	-435.00	921.00	38300	20240307	-69.61	10960	20240624	6.20	38300	-69.61	20240307	10960	6.20	20240624	38300	-69.61	20240307	10960	6.20	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
30	20240625	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11480	420	2	3.80	7511460140	628459	397.31	11090	12670	11090	14370	7750	11060	11952.43	0.81	288	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1248	-26.39	12.46	12	5.78	-435.00	921.00	38300	20240307	-70.03	10960	20240624	4.74	38300	-70.03	20240307	10960	4.74	20240624	38300	-70.03	20240307	10960	4.74	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
31	20240625	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11660	600	2	5.42	6838929150	570336	360.57	11090	12670	11090	14370	7750	11060	11991.33	0.81	1349	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1267	-26.80	12.66	12	5.25	-435.00	921.00	38300	20240307	-69.56	10960	20240624	6.39	38300	-69.56	20240307	10960	6.39	20240624	38300	-69.56	20240307	10960	6.39	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
32	20240625	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	190	2	1.72	572339870	50642	32.02	11090	11450	11090	14370	7750	11060	11302.50	0.81	9857	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1223	-25.86	12.21	12	0.47	-435.00	921.00	38300	20240307	-70.63	10960	20240624	2.65	38300	-70.63	20240307	10960	2.65	20240624	38300	-70.63	20240307	10960	2.65	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
33	20240625	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11270	210	2	1.90	108797110	9718	6.14	11090	11280	11090	14370	7750	11060	11197.85	0.81	2788	11713	11386	11173	10846	10633	11280	10740	11	3310	100	7740	10	1	10867713	1225	-25.91	12.24	12	0.09	-435.00	921.00	38300	20240307	-70.57	10960	20240624	2.83	38300	-70.57	20240307	10960	2.83	20240624	38300	-70.57	20240307	10960	2.83	20240624	0.98	N	199430	100	10 억	87858	N	N	N	N
34	20240624	160934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11060	-380	5	-3.32	1721996530	154679	62.30	11500	11500	10960	14870	8010	11440	11132.93	0.54	28730	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1202	-25.43	12.01	12	1.42	-435.00	921.00	38300	20240307	-71.12	10960	20240624	0.91	38300	-71.12	20240307	10960	0.91	20240624	38300	-71.12	20240307	10960	0.91	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
35	20240624	150934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11050	-390	5	-3.41	1635752580	146890	59.17	11500	11500	10960	14870	8010	11440	11135.88	0.54	25836	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1201	-25.40	12.00	12	1.35	-435.00	921.00	38300	20240307	-71.15	10960	20240624	0.82	38300	-71.15	20240307	10960	0.82	20240624	38300	-71.15	20240307	10960	0.82	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
36	20240624	140935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10990	-450	5	-3.93	1535273570	137794	55.50	11500	11500	10960	14870	8010	11440	11141.78	0.54	24640	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1194	-25.26	11.93	12	1.27	-435.00	921.00	38300	20240307	-71.31	10960	20240624	0.27	38300	-71.31	20240307	10960	0.27	20240624	38300	-71.31	20240307	10960	0.27	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
37	20240624	130933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11070	-370	5	-3.23	1271409040	113878	45.87	11500	11500	11000	14870	8010	11440	11164.63	0.54	20072	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1203	-25.45	12.02	12	1.05	-435.00	921.00	38300	20240307	-71.10	11000	20240624	0.64	38300	-71.10	20240307	11000	0.64	20240624	38300	-71.10	20240307	11000	0.64	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
38	20240624	120934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11040	-400	5	-3.50	1115165050	99800	40.20	11500	11500	11000	14870	8010	11440	11173.97	0.54	13297	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1200	-25.38	11.99	12	0.92	-435.00	921.00	38300	20240307	-71.17	11000	20240624	0.36	38300	-71.17	20240307	11000	0.36	20240624	38300	-71.17	20240307	11000	0.36	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
39	20240624	110937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11100	-340	5	-2.97	933840040	83399	33.59	11500	11500	11000	14870	8010	11440	11197.23	0.54	8096	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1206	-25.52	12.05	12	0.77	-435.00	921.00	38300	20240307	-71.02	11000	20240624	0.91	38300	-71.02	20240307	11000	0.91	20240624	38300	-71.02	20240307	11000	0.91	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
40	20240624	100935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11230	-210	5	-1.84	711026280	63521	25.59	11500	11500	11000	14870	8010	11440	11193.52	0.54	12343	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1220	-25.82	12.19	12	0.58	-435.00	921.00	38300	20240307	-70.68	11000	20240624	2.09	38300	-70.68	20240307	11000	2.09	20240624	38300	-70.68	20240307	11000	2.09	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
41	20240624	090935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11260	-180	5	-1.57	107343990	9413	3.79	11500	11500	11120	14870	8010	11440	11403.76	0.54	-1291	12373	11906	11663	11196	10953	11785	11075	11	3430	100	8000	10	1	10867713	1224	-25.89	12.23	12	0.09	-435.00	921.00	38300	20240307	-70.60	11120	20240624	1.26	38300	-70.60	20240307	11120	1.26	20240624	38300	-70.60	20240307	11120	1.26	20240624	0.98	N	199430	100	10 억	59091	N	N	N	N
42	20240621	160904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11440	-660	5	-5.45	2865408190	245886	193.01	12050	12130	11420	15730	8470	12100	11653.96	0.70	-16031	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1243	-26.30	12.42	12	2.26	-435.00	921.00	38300	20240307	-70.13	11420	20240621	0.18	38300	-70.13	20240307	11420	0.18	20240621	38300	-70.13	20240307	11420	0.18	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
43	20240621	150904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11500	-600	5	-4.96	2710325350	232353	182.38	12050	12130	11420	15730	8470	12100	11664.69	0.70	-15479	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1250	-26.44	12.49	12	2.14	-435.00	921.00	38300	20240307	-69.97	11420	20240621	0.70	38300	-69.97	20240307	11420	0.70	20240621	38300	-69.97	20240307	11420	0.70	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
44	20240621	140902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11620	-480	5	-3.97	2191899140	187294	147.02	12050	12130	11560	15730	8470	12100	11702.99	0.70	-14627	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1263	-26.71	12.62	12	1.72	-435.00	921.00	38300	20240307	-69.66	11560	20240621	0.52	38300	-69.66	20240307	11560	0.52	20240621	38300	-69.66	20240307	11560	0.52	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
45	20240621	130904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11600	-500	5	-4.13	1886320140	160955	126.34	12050	12130	11560	15730	8470	12100	11719.55	0.70	-11763	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1261	-26.67	12.60	12	1.48	-435.00	921.00	38300	20240307	-69.71	11560	20240621	0.35	38300	-69.71	20240307	11560	0.35	20240621	38300	-69.71	20240307	11560	0.35	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
46	20240621	120906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11600	-500	5	-4.13	1807106720	154116	120.97	12050	12130	11560	15730	8470	12100	11725.63	0.70	-11314	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1261	-26.67	12.60	12	1.42	-435.00	921.00	38300	20240307	-69.71	11560	20240621	0.35	38300	-69.71	20240307	11560	0.35	20240621	38300	-69.71	20240307	11560	0.35	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
47	20240621	110904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11570	-530	5	-4.38	1573829280	133978	105.17	12050	12130	11560	15730	8470	12100	11746.92	0.70	-7939	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1257	-26.60	12.56	12	1.23	-435.00	921.00	38300	20240307	-69.79	11560	20240621	0.09	38300	-69.79	20240307	11560	0.09	20240621	38300	-69.79	20240307	11560	0.09	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
48	20240621	100902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11630	-470	5	-3.88	980225720	82794	64.99	12050	12130	11630	15730	8470	12100	11839.33	0.70	-13790	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1264	-26.74	12.63	12	0.76	-435.00	921.00	38300	20240307	-69.63	11630	20240621	0.00	38300	-69.63	20240307	11630	0.00	20240621	38300	-69.63	20240307	11630	0.00	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
49	20240621	090906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	11980	-120	5	-0.99	195957400	16305	12.80	12050	12130	11930	15730	8470	12100	12018.24	0.70	-5488	12566	12332	12216	11982	11866	12275	11925	11	3630	100	8470	10	1	10867713	1302	-27.54	13.01	12	0.15	-435.00	921.00	38300	20240307	-68.72	11930	20240621	0.42	38300	-68.72	20240307	11930	0.42	20240621	38300	-68.72	20240307	11930	0.42	20240621	0.98	N	199430	100	10 억	75892	N	N	N	N
50	20240620	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12100	-20	5	-0.17	1527245440	125139	93.41	12120	12450	12100	15750	8490	12120	12204.51	0.64	5676	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1315	-27.82	13.14	12	1.15	-435.00	921.00	38300	20240307	-68.41	12060	20240619	0.33	38300	-68.41	20240307	12060	0.33	20240619	38300	-68.41	20240307	12060	0.33	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
51	20240620	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12160	40	2	0.33	1356858690	111072	82.91	12120	12450	12110	15750	8490	12120	12216.03	0.64	8330	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1322	-27.95	13.20	12	1.02	-435.00	921.00	38300	20240307	-68.25	12060	20240619	0.83	38300	-68.25	20240307	12060	0.83	20240619	38300	-68.25	20240307	12060	0.83	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
52	20240620	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12180	60	2	0.50	1174411460	96034	71.69	12120	12450	12110	15750	8490	12120	12229.12	0.64	9200	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1324	-28.00	13.22	12	0.88	-435.00	921.00	38300	20240307	-68.20	12060	20240619	1.00	38300	-68.20	20240307	12060	1.00	20240619	38300	-68.20	20240307	12060	1.00	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
53	20240620	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12340	220	2	1.82	1044021500	85403	63.75	12120	12450	12110	15750	8490	12120	12224.65	0.64	9328	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1341	-28.37	13.40	12	0.79	-435.00	921.00	38300	20240307	-67.78	12060	20240619	2.32	38300	-67.78	20240307	12060	2.32	20240619	38300	-67.78	20240307	12060	2.32	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
54	20240620	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12310	190	2	1.57	740225210	60796	45.38	12120	12350	12110	15750	8490	12120	12175.56	0.64	4372	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1338	-28.30	13.37	12	0.56	-435.00	921.00	38300	20240307	-67.86	12060	20240619	2.07	38300	-67.86	20240307	12060	2.07	20240619	38300	-67.86	20240307	12060	2.07	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
55	20240620	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12150	30	2	0.25	539511640	44384	33.13	12120	12300	12110	15750	8490	12120	12155.54	0.64	2319	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1320	-27.93	13.19	12	0.41	-435.00	921.00	38300	20240307	-68.28	12060	20240619	0.75	38300	-68.28	20240307	12060	0.75	20240619	38300	-68.28	20240307	12060	0.75	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
56	20240620	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12120	0	3	0.00	336111660	27623	20.62	12120	12300	12110	15750	8490	12120	12167.82	0.64	-50	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1317	-27.86	13.16	12	0.25	-435.00	921.00	38300	20240307	-68.36	12060	20240619	0.50	38300	-68.36	20240307	12060	0.50	20240619	38300	-68.36	20240307	12060	0.50	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
57	20240620	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12280	160	2	1.32	63583530	5226	3.90	12120	12280	12120	15750	8490	12120	12166.77	0.64	353	12533	12326	12193	11986	11853	12260	11920	11	3630	100	8480	10	1	10867713	1335	-28.23	13.33	12	0.05	-435.00	921.00	38300	20240307	-67.94	12060	20240619	1.82	38300	-67.94	20240307	12060	1.82	20240619	38300	-67.94	20240307	12060	1.82	20240619	0.98	N	199430	100	10 억	69844	N	N	N	N
58	20240619	160856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12120	10	2	0.08	1605955660	132211	111.07	12200	12400	12060	15740	8480	12110	12147.19	0.55	8650	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1317	-27.86	13.16	12	1.22	-435.00	921.00	38300	20240307	-68.36	12060	20240619	0.50	38300	-68.36	20240307	12060	0.50	20240619	38300	-68.36	20240307	12060	0.50	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
59	20240619	150856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12200	90	2	0.74	1482499960	122036	102.53	12200	12400	12060	15740	8480	12110	12148.37	0.55	7065	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1326	-28.05	13.25	12	1.12	-435.00	921.00	38300	20240307	-68.15	12060	20240619	1.16	38300	-68.15	20240307	12060	1.16	20240619	38300	-68.15	20240307	12060	1.16	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
60	20240619	140903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12150	40	2	0.33	1150298160	94938	79.76	12200	12210	12060	15740	8480	12110	12116.38	0.55	6056	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1320	-27.93	13.19	12	0.87	-435.00	921.00	38300	20240307	-68.28	12060	20240619	0.75	38300	-68.28	20240307	12060	0.75	20240619	38300	-68.28	20240307	12060	0.75	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
61	20240619	130852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12170	60	2	0.50	1009590330	83332	70.01	12200	12210	12060	15740	8480	12110	12115.34	0.55	3469	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1323	-27.98	13.21	12	0.77	-435.00	921.00	38300	20240307	-68.22	12060	20240619	0.91	38300	-68.22	20240307	12060	0.91	20240619	38300	-68.22	20240307	12060	0.91	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
62	20240619	120854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12100	-10	5	-0.08	773604510	63875	53.66	12200	12210	12070	15740	8480	12110	12111.24	0.55	-562	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1315	-27.82	13.14	12	0.59	-435.00	921.00	38300	20240307	-68.41	12070	20240619	0.25	38300	-68.41	20240307	12070	0.25	20240619	38300	-68.41	20240307	12070	0.25	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
63	20240619	110858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12100	-10	5	-0.08	596153810	49184	41.32	12200	12210	12070	15740	8480	12110	12121.11	0.55	-377	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1315	-27.82	13.14	12	0.45	-435.00	921.00	38300	20240307	-68.41	12070	20240619	0.25	38300	-68.41	20240307	12070	0.25	20240619	38300	-68.41	20240307	12070	0.25	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
64	20240619	100859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12120	10	2	0.08	436737450	36025	30.27	12200	12210	12070	15740	8480	12110	12123.55	0.55	1388	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1317	-27.86	13.16	12	0.33	-435.00	921.00	38300	20240307	-68.36	12070	20240619	0.41	38300	-68.36	20240307	12070	0.41	20240619	38300	-68.36	20240307	12070	0.41	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
65	20240619	090904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12090	-20	5	-0.17	101799230	8402	7.06	12200	12200	12080	15740	8480	12110	12116.88	0.55	-510	12556	12332	12206	11982	11856	12270	11920	11	3630	100	8470	10	1	10867713	1314	-27.79	13.13	12	0.08	-435.00	921.00	38300	20240307	-68.43	12080	20240619	0.08	38300	-68.43	20240307	12080	0.08	20240619	38300	-68.43	20240307	12080	0.08	20240619	0.93	N	199430	100	10 억	59891	N	N	N	N
66	20240618	160852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12110	-130	5	-1.06	1402726800	115325	35.45	12240	12430	12080	15910	8570	12240	12163.31	0.50	5093	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1316	-27.84	13.15	12	1.06	-435.00	921.00	38300	20240307	-68.38	12080	20240618	0.25	38300	-68.38	20240307	12080	0.25	20240618	38300	-68.38	20240307	12080	0.25	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
67	20240618	150851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12110	-130	5	-1.06	1336024770	109818	33.76	12240	12430	12080	15910	8570	12240	12165.81	0.50	5105	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1316	-27.84	13.15	12	1.01	-435.00	921.00	38300	20240307	-68.38	12080	20240618	0.25	38300	-68.38	20240307	12080	0.25	20240618	38300	-68.38	20240307	12080	0.25	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
68	20240618	140854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12110	-130	5	-1.06	1170182520	96113	29.54	12240	12430	12080	15910	8570	12240	12175.07	0.50	5280	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1316	-27.84	13.15	12	0.88	-435.00	921.00	38300	20240307	-68.38	12080	20240618	0.25	38300	-68.38	20240307	12080	0.25	20240618	38300	-68.38	20240307	12080	0.25	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
69	20240618	130856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12100	-140	5	-1.14	1066739800	87582	26.92	12240	12430	12080	15910	8570	12240	12179.90	0.50	4554	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1315	-27.82	13.14	12	0.81	-435.00	921.00	38300	20240307	-68.41	12080	20240618	0.17	38300	-68.41	20240307	12080	0.17	20240618	38300	-68.41	20240307	12080	0.17	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
70	20240618	120855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12100	-140	5	-1.14	924054600	75795	23.30	12240	12430	12080	15910	8570	12240	12191.50	0.50	4956	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1315	-27.82	13.14	12	0.70	-435.00	921.00	38300	20240307	-68.41	12080	20240618	0.17	38300	-68.41	20240307	12080	0.17	20240618	38300	-68.41	20240307	12080	0.17	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
71	20240618	110853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12130	-110	5	-0.90	768014810	62910	19.34	12240	12430	12080	15910	8570	12240	12208.15	0.50	4151	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1318	-27.89	13.17	12	0.58	-435.00	921.00	38300	20240307	-68.33	12080	20240618	0.41	38300	-68.33	20240307	12080	0.41	20240618	38300	-68.33	20240307	12080	0.41	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
72	20240618	100851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12270	30	2	0.25	550665750	45059	13.85	12240	12430	12080	15910	8570	12240	12220.99	0.50	3800	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1333	-28.21	13.32	12	0.41	-435.00	921.00	38300	20240307	-67.96	12080	20240618	1.57	38300	-67.96	20240307	12080	1.57	20240618	38300	-67.96	20240307	12080	1.57	20240618	0.84	N	199430	100	10 억	54798	N	N	N	N
73	20240618	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12370	130	2	1.06	119333750	9727	2.99	12240	12380	12240	15910	8570	12240	12268.30	0.50	3225	13366	12802	12516	11952	11666	12660	11810	11	3670	100	8560	10	1	10867713	1344	-28.44	13.43	12	0.09	-435.00	921.00	38300	20240307	-67.70	12230	20240617	1.14	38300	-67.70	20240307	12230	1.14	20240617	38300	-67.70	20240307	12230	1.14	20240617	0.84	N	199430	100	10 억	54798	N	N	N	N
74	20240617	160846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12240	-870	5	-6.64	4020936930	320594	45.75	13040	13080	12230	17040	9180	13110	12542.02	0.72	-23076	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1330	-28.14	13.29	12	2.95	-435.00	921.00	38300	20240307	-68.04	12230	20240617	0.08	38300	-68.04	20240307	12230	0.08	20240617	38300	-68.04	20240307	12230	0.08	20240617	0.85	N	199430	100	10 억	77988	N	N	N	N
75	20240617	150853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12240	-870	5	-6.64	3820382310	304223	43.41	13040	13080	12230	17040	9180	13110	12557.03	0.72	-22849	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1330	-28.14	13.29	12	2.80	-435.00	921.00	38300	20240307	-68.04	12230	20240617	0.08	38300	-68.04	20240307	12230	0.08	20240617	38300	-68.04	20240307	12230	0.08	20240617	0.85	N	199430	100	10 억	77988	N	N	N	N
76	20240617	140844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12340	-770	5	-5.87	3243624170	257259	36.71	13040	13080	12310	17040	9180	13110	12607.53	0.72	-20022	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1341	-28.37	13.40	12	2.37	-435.00	921.00	38300	20240307	-67.78	12310	20240617	0.24	38300	-67.78	20240307	12310	0.24	20240617	38300	-67.78	20240307	12310	0.24	20240617	0.85	N	199430	100	10 억	77988	N	N	N	N
77	20240617	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12510	-600	5	-4.58	2549074420	201328	28.73	13040	13080	12480	17040	9180	13110	12660.31	0.72	-18393	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1360	-28.76	13.58	12	1.85	-435.00	921.00	38300	20240307	-67.34	12350	20240612	1.30	38300	-67.34	20240307	12350	1.30	20240612	38300	-67.34	20240307	12350	1.30	20240612	0.85	N	199430	100	10 억	77988	N	N	N	N
78	20240617	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12500	-610	5	-4.65	2378464180	187685	26.78	13040	13080	12480	17040	9180	13110	12671.60	0.72	-16265	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1358	-28.74	13.57	12	1.73	-435.00	921.00	38300	20240307	-67.36	12350	20240612	1.21	38300	-67.36	20240307	12350	1.21	20240612	38300	-67.36	20240307	12350	1.21	20240612	0.85	N	199430	100	10 억	77988	N	N	N	N
79	20240617	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12510	-600	5	-4.58	2155352600	169831	24.23	13040	13080	12480	17040	9180	13110	12690.06	0.72	-12223	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1360	-28.76	13.58	12	1.56	-435.00	921.00	38300	20240307	-67.34	12350	20240612	1.30	38300	-67.34	20240307	12350	1.30	20240612	38300	-67.34	20240307	12350	1.30	20240612	0.85	N	199430	100	10 억	77988	N	N	N	N
80	20240617	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12560	-550	5	-4.20	1344272800	105170	15.01	13040	13080	12560	17040	9180	13110	12780.51	0.72	-2581	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1365	-28.87	13.64	12	0.97	-435.00	921.00	38300	20240307	-67.21	12350	20240612	1.70	38300	-67.21	20240307	12350	1.70	20240612	38300	-67.21	20240307	12350	1.70	20240612	0.85	N	199430	100	10 억	77988	N	N	N	N
81	20240617	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12880	-230	5	-1.75	402083160	31099	4.44	13040	13080	12800	17040	9180	13110	12926.52	0.72	-6435	13583	13346	13013	12776	12443	13465	12895	11	3930	100	9170	10	1	10867713	1400	-29.61	13.98	12	0.29	-435.00	921.00	38300	20240307	-66.37	12350	20240612	4.29	38300	-66.37	20240307	12350	4.29	20240612	38300	-66.37	20240307	12350	4.29	20240612	0.85	N	199430	100	10 억	77988	N	N	N	N
82	20240614	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13110	620	2	4.96	9073206120	695981	434.38	12810	13250	12680	16230	8750	12490	13036.45	0.81	-7441	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1425	-30.14	14.23	12	6.40	-435.00	921.00	38300	20240307	-65.77	12350	20240612	6.15	38300	-65.77	20240307	12350	6.15	20240612	38300	-65.77	20240307	12350	6.15	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
83	20240614	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13040	550	2	4.40	8736319420	670160	418.26	12810	13250	12680	16230	8750	12490	13036.24	0.81	-6539	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1417	-29.98	14.16	12	6.17	-435.00	921.00	38300	20240307	-65.95	12350	20240612	5.59	38300	-65.95	20240307	12350	5.59	20240612	38300	-65.95	20240307	12350	5.59	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
84	20240614	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13150	660	2	5.28	7655509410	587850	366.89	12810	13250	12680	16230	8750	12490	13022.97	0.81	6092	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1429	-30.23	14.28	12	5.41	-435.00	921.00	38300	20240307	-65.67	12350	20240612	6.48	38300	-65.67	20240307	12350	6.48	20240612	38300	-65.67	20240307	12350	6.48	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
85	20240614	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12740	250	2	2.00	6501691920	499192	311.56	12810	13250	12680	16230	8750	12490	13024.52	0.81	-6707	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1385	-29.29	13.83	12	4.59	-435.00	921.00	38300	20240307	-66.74	12350	20240612	3.16	38300	-66.74	20240307	12350	3.16	20240612	38300	-66.74	20240307	12350	3.16	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
86	20240614	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12820	330	2	2.64	6297718350	483236	301.60	12810	13250	12680	16230	8750	12490	13032.48	0.81	-280	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1393	-29.47	13.92	12	4.45	-435.00	921.00	38300	20240307	-66.53	12350	20240612	3.81	38300	-66.53	20240307	12350	3.81	20240612	38300	-66.53	20240307	12350	3.81	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
87	20240614	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12830	340	2	2.72	5821494870	445996	278.36	12810	13250	12760	16230	8750	12490	13052.90	0.81	3422	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1394	-29.49	13.93	12	4.10	-435.00	921.00	38300	20240307	-66.50	12350	20240612	3.89	38300	-66.50	20240307	12350	3.89	20240612	38300	-66.50	20240307	12350	3.89	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
88	20240614	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13150	660	2	5.28	4977541920	380637	237.56	12810	13250	12790	16230	8750	12490	13077.00	0.81	25430	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1429	-30.23	14.28	12	3.50	-435.00	921.00	38300	20240307	-65.67	12350	20240612	6.48	38300	-65.67	20240307	12350	6.48	20240612	38300	-65.67	20240307	12350	6.48	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
89	20240614	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	13050	560	2	4.48	1902771270	145742	90.96	12810	13220	12790	16230	8750	12490	13056.07	0.81	10938	12790	12640	12550	12400	12310	12595	12355	11	3740	100	8740	10	1	10867713	1418	-30.00	14.17	12	1.34	-435.00	921.00	38300	20240307	-65.93	12350	20240612	5.67	38300	-65.93	20240307	12350	5.67	20240612	38300	-65.93	20240307	12350	5.67	20240612	0.84	N	199430	100	10 억	88096	N	N	N	N
90	20240613	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12490	-10	5	-0.08	1976834120	157423	52.01	12570	12700	12460	16250	8750	12500	12557.79	0.76	4913	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1357	-28.71	13.56	12	1.45	-435.00	921.00	38300	20240307	-67.39	12350	20240612	1.13	38300	-67.39	20240307	12350	1.13	20240612	38300	-67.39	20240307	12350	1.13	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
91	20240613	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12540	40	2	0.32	1786336570	142178	46.97	12570	12700	12460	16250	8750	12500	12564.09	0.76	4919	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1363	-28.83	13.62	12	1.31	-435.00	921.00	38300	20240307	-67.26	12350	20240612	1.54	38300	-67.26	20240307	12350	1.54	20240612	38300	-67.26	20240307	12350	1.54	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
92	20240613	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12590	90	2	0.72	1611399710	128215	42.36	12570	12700	12460	16250	8750	12500	12567.95	0.76	6376	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1368	-28.94	13.67	12	1.18	-435.00	921.00	38300	20240307	-67.13	12350	20240612	1.94	38300	-67.13	20240307	12350	1.94	20240612	38300	-67.13	20240307	12350	1.94	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
93	20240613	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12570	70	2	0.56	1444761850	114927	37.97	12570	12700	12460	16250	8750	12500	12571.13	0.76	6204	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1366	-28.90	13.65	12	1.06	-435.00	921.00	38300	20240307	-67.18	12350	20240612	1.78	38300	-67.18	20240307	12350	1.78	20240612	38300	-67.18	20240307	12350	1.78	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
94	20240613	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12510	10	2	0.08	1117473330	88769	29.33	12570	12700	12460	16250	8750	12500	12588.55	0.76	2884	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1360	-28.76	13.58	12	0.82	-435.00	921.00	38300	20240307	-67.34	12350	20240612	1.30	38300	-67.34	20240307	12350	1.30	20240612	38300	-67.34	20240307	12350	1.30	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
95	20240613	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12580	80	2	0.64	944820930	75022	24.78	12570	12700	12460	16250	8750	12500	12593.92	0.76	3642	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1367	-28.92	13.66	12	0.69	-435.00	921.00	38300	20240307	-67.15	12350	20240612	1.86	38300	-67.15	20240307	12350	1.86	20240612	38300	-67.15	20240307	12350	1.86	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
96	20240613	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12690	190	2	1.52	671436200	53355	17.63	12570	12700	12460	16250	8750	12500	12584.32	0.76	1745	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1379	-29.17	13.78	12	0.49	-435.00	921.00	38300	20240307	-66.87	12350	20240612	2.75	38300	-66.87	20240307	12350	2.75	20240612	38300	-66.87	20240307	12350	2.75	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
97	20240613	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	12640	140	2	1.12	196661090	15695	5.19	12570	12680	12460	16250	8750	12500	12530.17	0.76	-6770	13133	12816	12583	12266	12033	12975	12425	11	3750	100	8750	10	1	10867713	1374	-29.06	13.72	12	0.14	-435.00	921.00	38300	20240307	-67.00	12350	20240612	2.35	38300	-67.00	20240307	12350	2.35	20240612	38300	-67.00	20240307	12350	2.35	20240612	0.82	N	199430	100	10 억	82843	N	N	N	N
98	20240612	160813	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12500	-180	5	-1.42	3754537660	297828	71.03	12430	12900	12350	16480	8880	12680	12607.00	0.51	27194	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1358	-28.74	13.57	12	2.74	-435.00	921.00	38300	20240307	-67.36	12350	20240612	1.21	38300	-67.36	20240307	12350	1.21	20240612	38300	-67.36	20240307	12350	1.21	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
99	20240612	150824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12530	-150	5	-1.18	3568174720	282932	67.48	12430	12900	12350	16480	8880	12680	12611.42	0.51	22502	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1362	-28.80	13.60	12	2.60	-435.00	921.00	38300	20240307	-67.28	12350	20240612	1.46	38300	-67.28	20240307	12350	1.46	20240612	38300	-67.28	20240307	12350	1.46	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
100	20240612	140816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12600	-80	5	-0.63	3228312300	255785	61.01	12430	12900	12350	16480	8880	12680	12621.19	0.51	20644	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1369	-28.97	13.68	12	2.35	-435.00	921.00	38300	20240307	-67.10	12350	20240612	2.02	38300	-67.10	20240307	12350	2.02	20240612	38300	-67.10	20240307	12350	2.02	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
101	20240612	130819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12620	-60	5	-0.47	3104092670	245925	58.65	12430	12900	12350	16480	8880	12680	12622.11	0.51	18959	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1372	-29.01	13.70	12	2.26	-435.00	921.00	38300	20240307	-67.05	12350	20240612	2.19	38300	-67.05	20240307	12350	2.19	20240612	38300	-67.05	20240307	12350	2.19	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
102	20240612	120815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12680	0	3	0.00	2991438850	237008	56.53	12430	12900	12350	16480	8880	12680	12621.68	0.51	18245	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1378	-29.15	13.77	12	2.18	-435.00	921.00	38300	20240307	-66.89	12350	20240612	2.67	38300	-66.89	20240307	12350	2.67	20240612	38300	-66.89	20240307	12350	2.67	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
103	20240612	110816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12710	30	2	0.24	2805036860	222262	53.01	12430	12900	12350	16480	8880	12680	12620.41	0.51	17852	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1381	-29.22	13.80	12	2.05	-435.00	921.00	38300	20240307	-66.81	12350	20240612	2.91	38300	-66.81	20240307	12350	2.91	20240612	38300	-66.81	20240307	12350	2.91	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
104	20240612	100818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12730	50	2	0.39	2377013420	188837	45.04	12430	12890	12350	16480	8880	12680	12587.65	0.51	10554	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1383	-29.26	13.82	12	1.74	-435.00	921.00	38300	20240307	-66.76	12350	20240612	3.08	38300	-66.76	20240307	12350	3.08	20240612	38300	-66.76	20240307	12350	3.08	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
105	20240612	090818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	12420	-260	5	-2.05	685393680	55072	13.13	12430	12620	12420	16480	8880	12680	12445.41	0.51	7501	13540	13110	12890	12460	12240	13000	12350	11	3800	100	8870	10	1	10867713	1350	-28.55	13.49	12	0.51	-435.00	921.00	38300	20240307	-67.57	12420	20240612	0.00	38300	-67.57	20240307	12420	0.00	20240612	38300	-67.57	20240307	12420	0.00	20240612	0.84	N	199430	100	10 억	55684	N	N	N	N
106	20240610	160811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13090	-500	5	-3.68	5317942250	403565	19.01	13580	13580	13050	17660	9520	13590	13177.30	0.50	28356	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1423	-30.09	14.21	12	3.71	-435.00	921.00	38300	20240307	-65.82	13050	20240610	0.31	38300	-65.82	20240307	13050	0.31	20240610	38300	-65.82	20240307	13050	0.31	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
107	20240610	150819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13120	-470	5	-3.46	4989810230	378578	17.84	13580	13580	13050	17660	9520	13590	13180.27	0.50	26343	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1426	-30.16	14.25	12	3.48	-435.00	921.00	38300	20240307	-65.74	13050	20240610	0.54	38300	-65.74	20240307	13050	0.54	20240610	38300	-65.74	20240307	13050	0.54	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
108	20240610	140813	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13090	-500	5	-3.68	4491310480	340500	16.04	13580	13580	13050	17660	9520	13590	13190.20	0.50	24608	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1423	-30.09	14.21	12	3.13	-435.00	921.00	38300	20240307	-65.82	13050	20240610	0.31	38300	-65.82	20240307	13050	0.31	20240610	38300	-65.82	20240307	13050	0.31	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
109	20240610	130810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13100	-490	5	-3.61	4207800290	318877	15.02	13580	13580	13050	17660	9520	13590	13195.54	0.50	24363	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1424	-30.11	14.22	12	2.93	-435.00	921.00	38300	20240307	-65.80	13050	20240610	0.38	38300	-65.80	20240307	13050	0.38	20240610	38300	-65.80	20240307	13050	0.38	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
110	20240610	120812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13100	-490	5	-3.61	3860070660	292319	13.77	13580	13580	13050	17660	9520	13590	13204.84	0.50	22456	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1424	-30.11	14.22	12	2.69	-435.00	921.00	38300	20240307	-65.80	13050	20240610	0.38	38300	-65.80	20240307	13050	0.38	20240610	38300	-65.80	20240307	13050	0.38	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
111	20240610	110815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13170	-420	5	-3.09	3480314100	263336	12.41	13580	13580	13050	17660	9520	13590	13216.08	0.50	19150	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1431	-30.28	14.30	12	2.42	-435.00	921.00	38300	20240307	-65.61	13050	20240610	0.92	38300	-65.61	20240307	13050	0.92	20240610	38300	-65.61	20240307	13050	0.92	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
112	20240610	100812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13070	-520	5	-3.83	3091402900	233682	11.01	13580	13580	13050	17660	9520	13590	13228.92	0.50	17751	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1420	-30.05	14.19	12	2.15	-435.00	921.00	38300	20240307	-65.87	13050	20240610	0.15	38300	-65.87	20240307	13050	0.15	20240610	38300	-65.87	20240307	13050	0.15	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
113	20240610	090818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13490	-100	5	-0.74	507568430	37569	1.77	13580	13580	13400	17660	9520	13590	13510.04	0.50	2119	16536	15062	14326	12852	12116	14695	12485	11	4070	100	9510	10	1	10867713	1466	-31.01	14.65	12	0.35	-435.00	921.00	38300	20240307	-64.78	13400	20240610	0.67	38300	-64.78	20240307	13400	0.67	20240610	38300	-64.78	20240307	13400	0.67	20240610	0.39	N	199430	100	10 억	54758	N	N	N	N
114	20240607	160840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13590	-2960	5	-17.89	29426974350	2089572	381.68	15800	15800	13590	21500	11590	16550	14083.71	1.29	-105007	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1477	-31.24	14.76	12	19.23	-435.00	921.00	38300	20240307	-64.52	13590	20240607	0.00	38300	-64.52	20240307	13590	0.00	20240607	38300	-64.52	20240307	13590	0.00	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
115	20240607	150845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13640	-2910	5	-17.58	28551376740	2025276	369.94	15800	15800	13640	21500	11590	16550	14097.32	1.29	-103976	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1482	-31.36	14.81	12	18.64	-435.00	921.00	38300	20240307	-64.39	13640	20240607	0.00	38300	-64.39	20240307	13640	0.00	20240607	38300	-64.39	20240307	13640	0.00	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
116	20240607	140839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13800	-2750	5	-16.62	25778656350	1823027	332.99	15800	15800	13700	21500	11590	16550	14140.36	1.29	-104513	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1500	-31.72	14.98	12	16.77	-435.00	921.00	38300	20240307	-63.97	13700	20240607	0.73	38300	-63.97	20240307	13700	0.73	20240607	38300	-63.97	20240307	13700	0.73	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
117	20240607	130835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13930	-2620	5	-15.83	23966091260	1692125	309.08	15800	15800	13700	21500	11590	16550	14163.08	1.29	-104196	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1514	-32.02	15.12	12	15.57	-435.00	921.00	38300	20240307	-63.63	13700	20240607	1.68	38300	-63.63	20240307	13700	1.68	20240607	38300	-63.63	20240307	13700	1.68	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
118	20240607	120840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	13910	-2640	5	-15.95	22741211910	1604354	293.05	15800	15800	13700	21500	11590	16550	14174.44	1.29	-104302	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1512	-31.98	15.10	12	14.76	-435.00	921.00	38300	20240307	-63.68	13700	20240607	1.53	38300	-63.68	20240307	13700	1.53	20240607	38300	-63.68	20240307	13700	1.53	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
119	20240607	110827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	14060	-2490	5	-15.05	20812076270	1466058	267.79	15800	15800	13700	21500	11590	16550	14195.68	1.29	-102979	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1528	-32.32	15.27	12	13.49	-435.00	921.00	38300	20240307	-63.29	13700	20240607	2.63	38300	-63.29	20240307	13700	2.63	20240607	38300	-63.29	20240307	13700	2.63	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
120	20240607	100841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	14020	-2530	5	-15.29	15467056060	1082469	197.72	15800	15800	13700	21500	11590	16550	14288.34	1.29	-89700	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1524	-32.23	15.22	12	9.96	-435.00	921.00	38300	20240307	-63.39	13700	20240607	2.34	38300	-63.39	20240307	13700	2.34	20240607	38300	-63.39	20240307	13700	2.34	20240607	0.27	N	199430	100	10 억	140318	N	N	N	N
121	20240607	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14270	-2280	5	-13.78	5574906030	379841	69.38	15800	15800	14050	21500	11590	16550	14676.13	1.29	-32308	17783	17166	16403	15786	15023	17475	16095	11	4950	100	11580	10	1	10867713	1551	-32.80	15.49	12	3.50	-435.00	921.00	38300	20240307	-62.74	14020	20240530	1.78	38300	-62.74	20240307	14020	1.78	20240530	38300	-62.74	20240307	14020	1.78	20240530	0.27	N	199430	100	10 억	140318	N	N	N	N
122	20240605	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16550	-310	5	-1.84	8835947490	540253	18.51	16410	17020	15640	21900	11810	16860	16354.53	0.89	45629	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1799	-38.05	17.97	12	4.97	-435.00	921.00	38300	20240307	-56.79	14020	20240530	18.05	38300	-56.79	20240307	14020	18.05	20240530	38300	-56.79	20240307	14020	18.05	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
123	20240605	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16710	-150	5	-0.89	8125993550	497765	17.06	16410	17020	15640	21900	11810	16860	16324.55	0.89	54146	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1816	-38.41	18.14	12	4.58	-435.00	921.00	38300	20240307	-56.37	14020	20240530	19.19	38300	-56.37	20240307	14020	19.19	20240530	38300	-56.37	20240307	14020	19.19	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
124	20240605	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16580	-280	5	-1.66	7265421790	446021	15.28	16410	17020	15640	21900	11810	16860	16288.92	0.89	57861	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1802	-38.11	18.00	12	4.10	-435.00	921.00	38300	20240307	-56.71	14020	20240530	18.26	38300	-56.71	20240307	14020	18.26	20240530	38300	-56.71	20240307	14020	18.26	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
125	20240605	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16520	-340	5	-2.02	6639351750	407920	13.98	16410	17020	15640	21900	11810	16860	16275.56	0.89	55481	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1795	-37.98	17.94	12	3.75	-435.00	921.00	38300	20240307	-56.87	14020	20240530	17.83	38300	-56.87	20240307	14020	17.83	20240530	38300	-56.87	20240307	14020	17.83	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
126	20240605	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16520	-340	5	-2.02	5853909290	360961	12.37	16410	17020	15640	21900	11810	16860	16216.88	0.89	52863	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1795	-37.98	17.94	12	3.32	-435.00	921.00	38300	20240307	-56.87	14020	20240530	17.83	38300	-56.87	20240307	14020	17.83	20240530	38300	-56.87	20240307	14020	17.83	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
127	20240605	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16320	-540	5	-3.20	4416558290	274236	9.40	16410	16480	15640	21900	11810	16860	16103.90	0.89	36632	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1774	-37.52	17.72	12	2.52	-435.00	921.00	38300	20240307	-57.39	14020	20240530	16.41	38300	-57.39	20240307	14020	16.41	20240530	38300	-57.39	20240307	14020	16.41	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
128	20240605	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15720	-1140	5	-6.76	3259869390	202224	6.93	16410	16480	15640	21900	11810	16860	16118.68	0.89	22256	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1708	-36.14	17.07	12	1.86	-435.00	921.00	38300	20240307	-58.96	14020	20240530	12.13	38300	-58.96	20240307	14020	12.13	20240530	38300	-58.96	20240307	14020	12.13	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
129	20240605	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16200	-660	5	-3.91	1631917420	99988	3.43	16410	16480	16110	21900	11810	16860	16319.06	0.89	27322	20373	18616	16693	14936	13013	19495	15815	11	5040	100	11800	10	1	10867713	1761	-37.24	17.59	12	0.92	-435.00	921.00	38300	20240307	-57.70	14020	20240530	15.55	38300	-57.70	20240307	14020	15.55	20240530	38300	-57.70	20240307	14020	15.55	20240530	0.29	N	199430	100	10 억	96818	N	N	N	N
130	20240604	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16860	1930	2	12.93	49578777980	2872820	4151.83	14930	18450	14770	19400	10460	14930	17258.39	0.88	23274	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1832	-38.76	18.31	12	26.43	-435.00	921.00	38300	20240307	-55.98	14020	20240530	20.26	38300	-55.98	20240307	14020	20.26	20240530	38300	-55.98	20240307	14020	20.26	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
131	20240604	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	17410	2480	2	16.61	46571091180	2699014	3900.65	14930	18450	14770	19400	10460	14930	17254.85	0.88	29577	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1892	-40.02	18.90	12	24.84	-435.00	921.00	38300	20240307	-54.54	14020	20240530	24.18	38300	-54.54	20240307	14020	24.18	20240530	38300	-54.54	20240307	14020	24.18	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
132	20240604	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16510	1580	2	10.58	40434145050	2338467	3379.58	14930	18450	14770	19400	10460	14930	17290.88	0.88	9823	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1794	-37.95	17.93	12	21.52	-435.00	921.00	38300	20240307	-56.89	14020	20240530	17.76	38300	-56.89	20240307	14020	17.76	20240530	38300	-56.89	20240307	14020	17.76	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
133	20240604	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	16480	1550	2	10.38	37592998090	2169645	3135.60	14930	18450	14770	19400	10460	14930	17326.80	0.88	-14645	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1791	-37.89	17.89	12	19.96	-435.00	921.00	38300	20240307	-56.97	14020	20240530	17.55	38300	-56.97	20240307	14020	17.55	20240530	38300	-56.97	20240307	14020	17.55	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
134	20240604	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	17080	2150	2	14.40	34193885190	1968097	2844.32	14930	18450	14770	19400	10460	14930	17374.09	0.88	-20655	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1856	-39.26	18.55	12	18.11	-435.00	921.00	38300	20240307	-55.40	14020	20240530	21.83	38300	-55.40	20240307	14020	21.83	20240530	38300	-55.40	20240307	14020	21.83	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
135	20240604	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	17300	2370	2	15.87	26547513540	1525882	2205.22	14930	18450	14770	19400	10460	14930	17398.14	0.88	-27688	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1880	-39.77	18.78	12	14.04	-435.00	921.00	38300	20240307	-54.83	14020	20240530	23.40	38300	-54.83	20240307	14020	23.40	20240530	38300	-54.83	20240307	14020	23.40	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
136	20240604	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15800	870	2	5.83	1642755070	106564	154.01	14930	15920	14770	19400	10460	14930	15415.67	0.88	16445	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1717	-36.32	17.16	12	0.98	-435.00	921.00	38300	20240307	-58.75	14020	20240530	12.70	38300	-58.75	20240307	14020	12.70	20240530	38300	-58.75	20240307	14020	12.70	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
137	20240604	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15270	340	2	2.28	183749900	12147	17.55	14930	15320	14900	19400	10460	14930	15127.18	0.88	4081	15696	15312	14816	14432	13936	15505	14625	11	4470	100	10450	10	1	10867713	1659	-35.10	16.58	12	0.11	-435.00	921.00	38300	20240307	-60.13	14020	20240530	8.92	38300	-60.13	20240307	14020	8.92	20240530	38300	-60.13	20240307	14020	8.92	20240530	0.31	N	199430	100	10 억	95647	N	N	N	N
138	20240603	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14930	630	2	4.41	1015885730	67997	117.10	14350	15200	14320	18590	10010	14300	14940.16	0.71	19206	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1623	-34.32	16.21	12	0.63	-435.00	921.00	38300	20240307	-61.02	14020	20240530	6.49	38300	-61.02	20240307	14020	6.49	20240530	38300	-61.02	20240307	14020	6.49	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
139	20240603	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14940	640	2	4.48	967187420	64735	111.48	14350	15200	14320	18590	10010	14300	14940.72	0.71	17446	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1624	-34.34	16.22	12	0.60	-435.00	921.00	38300	20240307	-60.99	14020	20240530	6.56	38300	-60.99	20240307	14020	6.56	20240530	38300	-60.99	20240307	14020	6.56	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
140	20240603	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14940	640	2	4.48	826063210	55264	95.17	14350	15200	14320	18590	10010	14300	14947.58	0.71	16442	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1624	-34.34	16.22	12	0.51	-435.00	921.00	38300	20240307	-60.99	14020	20240530	6.56	38300	-60.99	20240307	14020	6.56	20240530	38300	-60.99	20240307	14020	6.56	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
141	20240603	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15040	740	2	5.17	758184840	50725	87.36	14350	15200	14320	18590	10010	14300	14946.97	0.71	16242	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1635	-34.57	16.33	12	0.47	-435.00	921.00	38300	20240307	-60.73	14020	20240530	7.28	38300	-60.73	20240307	14020	7.28	20240530	38300	-60.73	20240307	14020	7.28	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
142	20240603	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15060	760	2	5.31	687471870	46026	79.26	14350	15200	14320	18590	10010	14300	14936.60	0.71	14122	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1637	-34.62	16.35	12	0.42	-435.00	921.00	38300	20240307	-60.68	14020	20240530	7.42	38300	-60.68	20240307	14020	7.42	20240530	38300	-60.68	20240307	14020	7.42	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
143	20240603	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	15050	750	2	5.24	567434530	38022	65.48	14350	15200	14320	18590	10010	14300	14923.85	0.71	13313	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1636	-34.60	16.34	12	0.35	-435.00	921.00	38300	20240307	-60.70	14020	20240530	7.35	38300	-60.70	20240307	14020	7.35	20240530	38300	-60.70	20240307	14020	7.35	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
144	20240603	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14810	510	2	3.57	366234080	24548	42.28	14350	15200	14320	18590	10010	14300	14919.10	0.71	8432	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1610	-34.05	16.08	12	0.23	-435.00	921.00	38300	20240307	-61.33	14020	20240530	5.63	38300	-61.33	20240307	14020	5.63	20240530	38300	-61.33	20240307	14020	5.63	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N
145	20240603	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	14350	50	2	0.35	13344450	928	1.60	14350	14450	14320	18590	10010	14300	14379.80	0.71	-449	15140	14720	14370	13950	13600	14930	14160	11	4290	100	10010	10	1	10867713	1560	-32.99	15.58	12	0.01	-435.00	921.00	38300	20240307	-62.53	14020	20240530	2.35	38300	-62.53	20240307	14020	2.35	20240530	38300	-62.53	20240307	14020	2.35	20240530	0.29	N	199430	100	10 억	76618	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History