KissMeData/065510/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12000	40	2	0.33	400967540	33527	107.14	11960	12080	11800	15540	8380	11960	11959.51	5.94	-13136	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1459	14.48	1.20	12	0.28	829.00	10012.00	26400	20230801	-54.55	11600	20240625	3.45	21900	-45.21	20240205	11600	3.45	20240625	26400	-54.55	20230801	11600	3.45	20240625	4.07	N	065510	500	60 억	722688	N	N	15	N	N
3	20240628	150630	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11920	-40	5	-0.33	318920310	26684	85.27	11960	12080	11800	15540	8380	11960	11951.74	5.94	-11779	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1449	14.38	1.19	12	0.22	829.00	10012.00	26400	20230801	-54.85	11600	20240625	2.76	21900	-45.57	20240205	11600	2.76	20240625	26400	-54.85	20230801	11600	2.76	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
4	20240628	140630	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11950	-10	5	-0.08	292004140	24424	78.05	11960	12080	11800	15540	8380	11960	11955.62	5.94	-10772	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1453	14.41	1.19	12	0.20	829.00	10012.00	26400	20230801	-54.73	11600	20240625	3.02	21900	-45.43	20240205	11600	3.02	20240625	26400	-54.73	20230801	11600	3.02	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
5	20240628	130629	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11890	-70	5	-0.59	270762440	22641	72.35	11960	12080	11800	15540	8380	11960	11958.94	5.94	-9767	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1446	14.34	1.19	12	0.19	829.00	10012.00	26400	20230801	-54.96	11600	20240625	2.50	21900	-45.71	20240205	11600	2.50	20240625	26400	-54.96	20230801	11600	2.50	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
6	20240628	120629	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11970	10	2	0.08	248662910	20784	66.42	11960	12080	11800	15540	8380	11960	11964.15	5.94	-9006	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1455	14.44	1.20	12	0.17	829.00	10012.00	26400	20230801	-54.66	11600	20240625	3.19	21900	-45.34	20240205	11600	3.19	20240625	26400	-54.66	20230801	11600	3.19	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
7	20240628	110619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11920	-40	5	-0.33	177646670	14809	47.33	11960	12080	11900	15540	8380	11960	11995.86	5.94	-7249	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1449	14.38	1.19	12	0.12	829.00	10012.00	26400	20230801	-54.85	11600	20240625	2.76	21900	-45.57	20240205	11600	2.76	20240625	26400	-54.85	20230801	11600	2.76	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
8	20240628	100616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12030	70	2	0.59	44778940	3747	11.97	11960	12030	11900	15540	8380	11960	11950.61	5.94	452	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1463	14.51	1.20	12	0.03	829.00	10012.00	26400	20230801	-54.43	11600	20240625	3.71	21900	-45.07	20240205	11600	3.71	20240625	26400	-54.43	20230801	11600	3.71	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
9	20240628	090617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11950	-10	5	-0.08	2696370	226	0.72	11960	11960	11910	15540	8380	11960	11930.84	5.94	-201	12260	12110	11910	11760	11560	12185	11835	61	3580	500	8610	10	1	12159371	1453	14.41	1.19	12	0.00	829.00	10012.00	26400	20230801	-54.73	11600	20240625	3.02	21900	-45.43	20240205	11600	3.02	20240625	26400	-54.73	20230801	11600	3.02	20240625	4.07	N	065510	500	60 억	722688	N	N	23	N	N
10	20240627	160612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11960	180	2	1.53	371712270	31292	108.48	11810	12060	11710	15310	8250	11780	11878.76	5.94	-2099	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1454	14.43	1.19	12	0.26	829.00	10012.00	26400	20230801	-54.70	11600	20240625	3.10	21900	-45.39	20240205	11600	3.10	20240625	26400	-54.70	20230801	11600	3.10	20240625	4.09	N	065510	500	60 억	722296	N	N	23	N	N
11	20240627	150618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11930	150	2	1.27	347159230	29237	101.35	11810	12060	11710	15310	8250	11780	11873.97	5.94	-2018	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1451	14.39	1.19	12	0.24	829.00	10012.00	26400	20230801	-54.81	11600	20240625	2.84	21900	-45.53	20240205	11600	2.84	20240625	26400	-54.81	20230801	11600	2.84	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
12	20240627	140615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11910	130	2	1.10	289071550	24366	84.47	11810	12060	11710	15310	8250	11780	11863.73	5.94	77	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1448	14.37	1.19	12	0.20	829.00	10012.00	26400	20230801	-54.89	11600	20240625	2.67	21900	-45.62	20240205	11600	2.67	20240625	26400	-54.89	20230801	11600	2.67	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
13	20240627	130615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11970	190	2	1.61	239913090	20251	70.20	11810	12060	11710	15310	8250	11780	11846.97	5.94	-37	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1455	14.44	1.20	12	0.17	829.00	10012.00	26400	20230801	-54.66	11600	20240625	3.19	21900	-45.34	20240205	11600	3.19	20240625	26400	-54.66	20230801	11600	3.19	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
14	20240627	120618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11930	150	2	1.27	229589800	19386	67.20	11810	12060	11710	15310	8250	11780	11843.07	5.94	-347	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1451	14.39	1.19	12	0.16	829.00	10012.00	26400	20230801	-54.81	11600	20240625	2.84	21900	-45.53	20240205	11600	2.84	20240625	26400	-54.81	20230801	11600	2.84	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
15	20240627	110616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11920	140	2	1.19	205672270	17384	60.26	11810	12060	11710	15310	8250	11780	11831.12	5.94	-131	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1449	14.38	1.19	12	0.14	829.00	10012.00	26400	20230801	-54.85	11600	20240625	2.76	21900	-45.57	20240205	11600	2.76	20240625	26400	-54.85	20230801	11600	2.76	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
16	20240627	100616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11740	-40	5	-0.34	68190570	5810	20.14	11810	11810	11710	15310	8250	11780	11736.76	5.94	-334	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1428	14.16	1.17	12	0.05	829.00	10012.00	26400	20230801	-55.53	11600	20240625	1.21	21900	-46.39	20240205	11600	1.21	20240625	26400	-55.53	20230801	11600	1.21	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
17	20240627	090616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11730	-50	5	-0.42	9398910	800	2.77	11810	11810	11710	15310	8250	11780	11748.64	5.94	-681	12113	11946	11823	11656	11533	11885	11595	61	3530	500	8480	10	1	12159371	1426	14.15	1.17	12	0.01	829.00	10012.00	26400	20230801	-55.57	11600	20240625	1.12	21900	-46.44	20240205	11600	1.12	20240625	26400	-55.57	20230801	11600	1.12	20240625	4.09	N	065510	500	60 억	722296	N	N	12	N	N
18	20240626	160614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11780	-80	5	-0.67	334543270	28417	60.96	11990	11990	11700	15410	8310	11860	11772.65	6.01	-8166	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1432	14.21	1.18	12	0.23	829.00	10012.00	26400	20230801	-55.38	11600	20240625	1.55	21900	-46.21	20240205	11600	1.55	20240625	26400	-55.38	20230801	11600	1.55	20240625	4.07	N	065510	500	60 억	730461	N	N	12	N	N
19	20240626	150616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11760	-100	5	-0.84	304671850	25880	55.52	11990	11990	11700	15410	8310	11860	11772.48	6.01	-8612	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1430	14.19	1.17	12	0.21	829.00	10012.00	26400	20230801	-55.45	11600	20240625	1.38	21900	-46.30	20240205	11600	1.38	20240625	26400	-55.45	20230801	11600	1.38	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
20	20240626	140615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11750	-110	5	-0.93	272876310	23175	49.71	11990	11990	11700	15410	8310	11860	11774.60	6.01	-8542	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1429	14.17	1.17	12	0.19	829.00	10012.00	26400	20230801	-55.49	11600	20240625	1.29	21900	-46.35	20240205	11600	1.29	20240625	26400	-55.49	20230801	11600	1.29	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
21	20240626	130616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11790	-70	5	-0.59	239959070	20378	43.71	11990	11990	11700	15410	8310	11860	11775.40	6.01	-6978	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1434	14.22	1.18	12	0.17	829.00	10012.00	26400	20230801	-55.34	11600	20240625	1.64	21900	-46.16	20240205	11600	1.64	20240625	26400	-55.34	20230801	11600	1.64	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
22	20240626	120615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11760	-100	5	-0.84	212409670	18034	38.69	11990	11990	11700	15410	8310	11860	11778.29	6.01	-6409	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1430	14.19	1.17	12	0.15	829.00	10012.00	26400	20230801	-55.45	11600	20240625	1.38	21900	-46.30	20240205	11600	1.38	20240625	26400	-55.45	20230801	11600	1.38	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
23	20240626	110615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11810	-50	5	-0.42	185156190	15716	33.71	11990	11990	11700	15410	8310	11860	11781.38	6.01	-6190	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1436	14.25	1.18	12	0.13	829.00	10012.00	26400	20230801	-55.27	11600	20240625	1.81	21900	-46.07	20240205	11600	1.81	20240625	26400	-55.27	20230801	11600	1.81	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
24	20240626	100614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11760	-100	5	-0.84	118307730	10048	21.55	11990	11990	11700	15410	8310	11860	11774.26	6.01	-5717	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1430	14.19	1.17	12	0.08	829.00	10012.00	26400	20230801	-55.45	11600	20240625	1.38	21900	-46.30	20240205	11600	1.38	20240625	26400	-55.45	20230801	11600	1.38	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
25	20240626	090615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11910	50	2	0.42	12110250	1017	2.18	11990	11990	11850	15410	8310	11860	11907.82	6.01	-627	12193	12026	11813	11646	11433	11920	11540	61	3550	500	8530	10	1	12159371	1448	14.37	1.19	12	0.01	829.00	10012.00	26400	20230801	-54.89	11600	20240625	2.67	21900	-45.62	20240205	11600	2.67	20240625	26400	-54.89	20230801	11600	2.67	20240625	4.07	N	065510	500	60 억	730461	N	N	18	N	N
26	20240625	160614	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11860	-20	5	-0.17	546387790	46606	99.21	11980	11980	11600	15440	8320	11880	11723.47	5.86	16282	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1442	14.31	1.18	12	0.38	829.00	10012.00	26400	20230801	-55.08	11600	20240625	2.24	21900	-45.84	20240205	11600	2.24	20240625	26400	-55.08	20230801	11600	2.24	20240625	4.02	N	065510	500	60 억	712711	N	N	18	N	N
27	20240625	150610	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11800	-80	5	-0.67	512202970	43718	93.07	11980	11980	11600	15440	8320	11880	11716.07	5.86	16816	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1435	14.23	1.18	12	0.36	829.00	10012.00	26400	20230801	-55.30	11600	20240625	1.72	21900	-46.12	20240205	11600	1.72	20240625	26400	-55.30	20230801	11600	1.72	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
28	20240625	140614	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11820	-60	5	-0.51	489266800	41771	88.92	11980	11980	11600	15440	8320	11880	11713.07	5.86	16736	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1437	14.26	1.18	12	0.34	829.00	10012.00	26400	20230801	-55.23	11600	20240625	1.90	21900	-46.03	20240205	11600	1.90	20240625	26400	-55.23	20230801	11600	1.90	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
29	20240625	130615	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11800	-80	5	-0.67	446518180	38141	81.19	11980	11980	11600	15440	8320	11880	11707.04	5.86	15102	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1435	14.23	1.18	12	0.31	829.00	10012.00	26400	20230801	-55.30	11600	20240625	1.72	21900	-46.12	20240205	11600	1.72	20240625	26400	-55.30	20230801	11600	1.72	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
30	20240625	120617	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11780	-100	5	-0.84	431822110	36892	78.54	11980	11980	11600	15440	8320	11880	11705.03	5.86	14686	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1432	14.21	1.18	12	0.30	829.00	10012.00	26400	20230801	-55.38	11600	20240625	1.55	21900	-46.21	20240205	11600	1.55	20240625	26400	-55.38	20230801	11600	1.55	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
31	20240625	110617	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11790	-90	5	-0.76	214463610	18304	38.97	11980	11980	11600	15440	8320	11880	11716.76	5.86	3363	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1434	14.22	1.18	12	0.15	829.00	10012.00	26400	20230801	-55.34	11600	20240625	1.64	21900	-46.16	20240205	11600	1.64	20240625	26400	-55.34	20230801	11600	1.64	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
32	20240625	100614	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11780	-100	5	-0.84	191305270	16339	34.78	11980	11980	11600	15440	8320	11880	11708.51	5.86	3333	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1432	14.21	1.18	12	0.13	829.00	10012.00	26400	20230801	-55.38	11600	20240625	1.55	21900	-46.21	20240205	11600	1.55	20240625	26400	-55.38	20230801	11600	1.55	20240625	4.02	N	065510	500	60 억	712711	N	N	0	N	N
33	20240625	090614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11980	100	2	0.84	8036250	674	1.43	11980	11980	11900	15440	8320	11880	11923.22	5.86	269	12533	12206	11973	11646	11413	12090	11530	61	3560	500	8550	10	1	12159371	1457	14.45	1.20	12	0.01	829.00	10012.00	26400	20230801	-54.62	11740	20240624	2.04	21900	-45.30	20240205	11740	2.04	20240624	26400	-54.62	20230801	11740	2.04	20240624	4.02	N	065510	500	60 억	712711	N	N	0	N	N
34	20240624	160611	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11880	-120	5	-1.00	557457210	46963	64.44	12000	12300	11740	15600	8400	12000	11870.12	5.77	9008	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1445	14.33	1.19	12	0.39	829.00	10012.00	26400	20230801	-55.00	11740	20240624	1.19	21900	-45.75	20240205	11740	1.19	20240624	26400	-55.00	20230801	11740	1.19	20240624	4.10	N	065510	500	60 억	701074	N	N	9	N	N
35	20240624	150613	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11900	-100	5	-0.83	519485710	43767	60.05	12000	12300	11740	15600	8400	12000	11869.34	5.77	8427	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1447	14.35	1.19	12	0.36	829.00	10012.00	26400	20230801	-54.92	11740	20240624	1.36	21900	-45.66	20240205	11740	1.36	20240624	26400	-54.92	20230801	11740	1.36	20240624	4.10	N	065510	500	60 억	701074	N	N	9	N	N
36	20240624	140613	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11910	-90	5	-0.75	473944300	39938	54.80	12000	12300	11740	15600	8400	12000	11867.00	5.77	8804	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1448	14.37	1.19	12	0.33	829.00	10012.00	26400	20230801	-54.89	11740	20240624	1.45	21900	-45.62	20240205	11740	1.45	20240624	26400	-54.89	20230801	11740	1.45	20240624	4.10	N	065510	500	60 억	701074	N	N	9	N	N
37	20240624	130611	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11940	-60	5	-0.50	449756260	37903	52.01	12000	12300	11740	15600	8400	12000	11865.98	5.77	8691	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1452	14.40	1.19	12	0.31	829.00	10012.00	26400	20230801	-54.77	11740	20240624	1.70	21900	-45.48	20240205	11740	1.70	20240624	26400	-54.77	20230801	11740	1.70	20240624	4.10	N	065510	500	60 억	701074	N	N	9	N	N
38	20240624	120612	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11930	-70	5	-0.58	407446630	34331	47.10	12000	12300	11740	15600	8400	12000	11868.18	5.77	8797	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1451	14.39	1.19	12	0.28	829.00	10012.00	26400	20230801	-54.81	11740	20240624	1.62	21900	-45.53	20240205	11740	1.62	20240624	26400	-54.81	20230801	11740	1.62	20240624	4.10	N	065510	500	60 억	701074	N	N	9	N	N
39	20240624	110615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11850	-150	5	-1.25	182137860	15208	20.87	12000	12300	11800	15600	8400	12000	11976.45	5.77	-3515	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1441	14.29	1.18	12	0.13	829.00	10012.00	26400	20230801	-55.11	11770	20240621	0.68	21900	-45.89	20240205	11770	0.68	20240621	26400	-55.11	20230801	11770	0.68	20240621	4.10	N	065510	500	60 억	701074	N	N	9	N	N
40	20240624	100612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12030	30	2	0.25	114144950	9501	13.04	12000	12300	11940	15600	8400	12000	12013.99	5.77	-1124	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1463	14.51	1.20	12	0.08	829.00	10012.00	26400	20230801	-54.43	11770	20240621	2.21	21900	-45.07	20240205	11770	2.21	20240621	26400	-54.43	20230801	11770	2.21	20240621	4.10	N	065510	500	60 억	701074	N	N	9	N	N
41	20240624	090612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11990	-10	5	-0.08	11464480	956	1.31	12000	12000	11940	15600	8400	12000	11992.13	5.77	-199	12540	12270	12020	11750	11500	12145	11625	61	3600	500	8640	10	1	12159371	1458	14.46	1.20	12	0.01	829.00	10012.00	26400	20230801	-54.58	11770	20240621	1.87	21900	-45.25	20240205	11770	1.87	20240621	26400	-54.58	20230801	11770	1.87	20240621	4.10	N	065510	500	60 억	701074	N	N	9	N	N
42	20240621	160552	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	12000	-260	5	-2.12	871077380	72768	146.78	12260	12290	11770	15930	8590	12260	11970.61	5.83	-10241	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1459	14.48	1.20	12	0.60	829.00	10012.00	26400	20230801	-54.55	11770	20240621	1.95	21900	-45.21	20240205	11770	1.95	20240621	26400	-54.55	20230801	11770	1.95	20240621	4.12	N	065510	500	60 억	709262	N	N	9	N	N
43	20240621	150552	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11990	-270	5	-2.20	787601310	65818	132.76	12260	12290	11770	15930	8590	12260	11966.35	5.83	-11831	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1458	14.46	1.20	12	0.54	829.00	10012.00	26400	20230801	-54.58	11770	20240621	1.87	21900	-45.25	20240205	11770	1.87	20240621	26400	-54.58	20230801	11770	1.87	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
44	20240621	140552	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	12020	-240	5	-1.96	708575000	59230	119.47	12260	12290	11770	15930	8590	12260	11963.10	5.83	-11580	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1462	14.50	1.20	12	0.49	829.00	10012.00	26400	20230801	-54.47	11770	20240621	2.12	21900	-45.11	20240205	11770	2.12	20240621	26400	-54.47	20230801	11770	2.12	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
45	20240621	130554	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	12030	-230	5	-1.88	657218630	54952	110.84	12260	12290	11770	15930	8590	12260	11959.86	5.83	-10682	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1463	14.51	1.20	12	0.45	829.00	10012.00	26400	20230801	-54.43	11770	20240621	2.21	21900	-45.07	20240205	11770	2.21	20240621	26400	-54.43	20230801	11770	2.21	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
46	20240621	120556	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11980	-280	5	-2.28	629635620	52654	106.21	12260	12290	11770	15930	8590	12260	11957.98	5.83	-9905	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1457	14.45	1.20	12	0.43	829.00	10012.00	26400	20230801	-54.62	11770	20240621	1.78	21900	-45.30	20240205	11770	1.78	20240621	26400	-54.62	20230801	11770	1.78	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
47	20240621	110554	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11980	-280	5	-2.28	559683150	46811	94.42	12260	12290	11770	15930	8590	12260	11956.22	5.83	-9732	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1457	14.45	1.20	12	0.38	829.00	10012.00	26400	20230801	-54.62	11770	20240621	1.78	21900	-45.30	20240205	11770	1.78	20240621	26400	-54.62	20230801	11770	1.78	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
48	20240621	100552	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	12010	-250	5	-2.04	458191440	38375	77.41	12260	12290	11770	15930	8590	12260	11939.83	5.83	-7300	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1460	14.49	1.20	12	0.32	829.00	10012.00	26400	20230801	-54.51	11770	20240621	2.04	21900	-45.16	20240205	11770	2.04	20240621	26400	-54.51	20230801	11770	2.04	20240621	4.12	N	065510	500	60 억	709262	N	N	8	N	N
49	20240621	090555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12200	-60	5	-0.49	7715830	631	1.27	12260	12290	12150	15930	8590	12260	12227.89	5.83	-254	12733	12496	12263	12026	11793	12380	11910	61	3670	500	8820	10	1	12159371	1483	14.72	1.22	12	0.01	829.00	10012.00	26400	20230801	-53.79	12000	20240419	1.67	21900	-44.29	20240205	12000	1.67	20240419	26400	-53.79	20230801	12000	1.67	20240419	4.12	N	065510	500	60 억	709262	N	N	8	N	N
50	20240620	160550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12260	-70	5	-0.57	539097580	44074	46.60	12350	12500	12030	16020	8640	12330	12231.64	5.89	-9419	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1491	14.79	1.22	12	0.36	829.00	10012.00	26400	20230801	-53.56	12000	20240419	2.17	21900	-44.02	20240205	12000	2.17	20240419	26400	-53.56	20230801	12000	2.17	20240419	4.13	N	065510	500	60 억	716676	N	N	8	N	N
51	20240620	150552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12140	-190	5	-1.54	494244970	40389	42.70	12350	12500	12030	16020	8640	12330	12237.12	5.89	-9745	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1476	14.64	1.21	12	0.33	829.00	10012.00	26400	20230801	-54.02	12000	20240419	1.17	21900	-44.57	20240205	12000	1.17	20240419	26400	-54.02	20230801	12000	1.17	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
52	20240620	140551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12210	-120	5	-0.97	311245120	25290	26.74	12350	12500	12190	16020	8640	12330	12307.04	5.89	-10076	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1485	14.73	1.22	12	0.21	829.00	10012.00	26400	20230801	-53.75	12000	20240419	1.75	21900	-44.25	20240205	12000	1.75	20240419	26400	-53.75	20230801	12000	1.75	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
53	20240620	130552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12210	-120	5	-0.97	263385490	21370	22.59	12350	12500	12200	16020	8640	12330	12325.01	5.89	-9902	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1485	14.73	1.22	12	0.18	829.00	10012.00	26400	20230801	-53.75	12000	20240419	1.75	21900	-44.25	20240205	12000	1.75	20240419	26400	-53.75	20230801	12000	1.75	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
54	20240620	120551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12270	-60	5	-0.49	200871870	16270	17.20	12350	12500	12260	16020	8640	12330	12346.15	5.89	-8628	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1492	14.80	1.23	12	0.13	829.00	10012.00	26400	20230801	-53.52	12000	20240419	2.25	21900	-43.97	20240205	12000	2.25	20240419	26400	-53.52	20230801	12000	2.25	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
55	20240620	110553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12350	20	2	0.16	132399150	10705	11.32	12350	12500	12320	16020	8640	12330	12367.97	5.89	-3797	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1502	14.90	1.23	12	0.09	829.00	10012.00	26400	20230801	-53.22	12000	20240419	2.92	21900	-43.61	20240205	12000	2.92	20240419	26400	-53.22	20230801	12000	2.92	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
56	20240620	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12340	10	2	0.08	77832370	6292	6.65	12350	12440	12320	16020	8640	12330	12370.05	5.89	-2352	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1500	14.89	1.23	12	0.05	829.00	10012.00	26400	20230801	-53.26	12000	20240419	2.83	21900	-43.65	20240205	12000	2.83	20240419	26400	-53.26	20230801	12000	2.83	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
57	20240620	090558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12320	-10	5	-0.08	37580390	3042	3.22	12350	12400	12320	16020	8640	12330	12353.84	5.89	-2406	12950	12640	12450	12140	11950	12545	12045	61	3690	500	8870	10	1	12159371	1498	14.86	1.23	12	0.03	829.00	10012.00	26400	20230801	-53.33	12000	20240419	2.67	21900	-43.74	20240205	12000	2.67	20240419	26400	-53.33	20230801	12000	2.67	20240419	4.13	N	065510	500	60 억	716676	N	N	6	N	N
58	20240619	160550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12330	-470	5	-3.67	1179290470	94508	178.82	12680	12760	12260	16640	8960	12800	12478.21	5.92	-4612	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1499	14.87	1.23	12	0.78	829.00	10012.00	26400	20230801	-53.30	12000	20240419	2.75	21900	-43.70	20240205	12000	2.75	20240419	26400	-53.30	20230801	12000	2.75	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
59	20240619	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12300	-500	5	-3.91	1077895100	86279	163.25	12680	12760	12260	16640	8960	12800	12493.13	5.92	-4512	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1496	14.84	1.23	12	0.71	829.00	10012.00	26400	20230801	-53.41	12000	20240419	2.50	21900	-43.84	20240205	12000	2.50	20240419	26400	-53.41	20230801	12000	2.50	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
60	20240619	140553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12530	-270	5	-2.11	569262380	45214	85.55	12680	12760	12490	16640	8960	12800	12590.40	5.92	-14125	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1524	15.11	1.25	12	0.37	829.00	10012.00	26400	20230801	-52.54	12000	20240419	4.42	21900	-42.79	20240205	12000	4.42	20240419	26400	-52.54	20230801	12000	4.42	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
61	20240619	130548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12540	-260	5	-2.03	499324920	39632	74.99	12680	12760	12490	16640	8960	12800	12599.03	5.92	-12399	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1525	15.13	1.25	12	0.33	829.00	10012.00	26400	20230801	-52.50	12000	20240419	4.50	21900	-42.74	20240205	12000	4.50	20240419	26400	-52.50	20230801	12000	4.50	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
62	20240619	120548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12500	-300	5	-2.34	386513750	30618	57.93	12680	12760	12500	16640	8960	12800	12623.74	5.92	-11282	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1520	15.08	1.25	12	0.25	829.00	10012.00	26400	20230801	-52.65	12000	20240419	4.17	21900	-42.92	20240205	12000	4.17	20240419	26400	-52.65	20230801	12000	4.17	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
63	20240619	110549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12690	-110	5	-0.86	207494440	16368	30.97	12680	12760	12610	16640	8960	12800	12676.84	5.92	-7267	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1543	15.31	1.27	12	0.13	829.00	10012.00	26400	20230801	-51.93	12000	20240419	5.75	21900	-42.05	20240205	12000	5.75	20240419	26400	-51.93	20230801	12000	5.75	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
64	20240619	100551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12710	-90	5	-0.70	83808360	6595	12.48	12680	12760	12680	16640	8960	12800	12707.86	5.92	-201	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1545	15.33	1.27	12	0.05	829.00	10012.00	26400	20230801	-51.86	12000	20240419	5.92	21900	-41.96	20240205	12000	5.92	20240419	26400	-51.86	20230801	12000	5.92	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
65	20240619	090557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12750	-50	5	-0.39	27907280	2199	4.16	12680	12760	12680	16640	8960	12800	12690.90	5.92	397	13040	12920	12760	12640	12480	12840	12560	61	3840	500	9210	10	1	12159371	1550	15.38	1.27	12	0.02	829.00	10012.00	26400	20230801	-51.70	12000	20240419	6.25	21900	-41.78	20240205	12000	6.25	20240419	26400	-51.70	20230801	12000	6.25	20240419	4.17	N	065510	500	60 억	720019	N	N	6	N	N
66	20240618	160545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12800	-40	5	-0.31	670765930	52841	62.22	12850	12880	12600	16690	8990	12840	12693.89	5.85	8101	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1556	15.44	1.28	12	0.43	829.00	10012.00	26400	20230801	-51.52	12000	20240419	6.67	21900	-41.55	20240205	12000	6.67	20240419	26400	-51.52	20230801	12000	6.67	20240419	4.34	N	065510	500	60 억	711807	N	N	6	N	N
67	20240618	150544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12640	-200	5	-1.56	596795580	47044	55.39	12850	12880	12600	16690	8990	12840	12685.90	5.85	5595	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1537	15.25	1.26	12	0.39	829.00	10012.00	26400	20230801	-52.12	12000	20240419	5.33	21900	-42.28	20240205	12000	5.33	20240419	26400	-52.12	20230801	12000	5.33	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
68	20240618	140546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12620	-220	5	-1.71	466388520	36727	43.24	12850	12880	12600	16690	8990	12840	12698.79	5.85	-835	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1535	15.22	1.26	12	0.30	829.00	10012.00	26400	20230801	-52.20	12000	20240419	5.17	21900	-42.37	20240205	12000	5.17	20240419	26400	-52.20	20230801	12000	5.17	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
69	20240618	130550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12670	-170	5	-1.32	392182320	30860	36.33	12850	12880	12600	16690	8990	12840	12708.44	5.85	-1947	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1541	15.28	1.27	12	0.25	829.00	10012.00	26400	20230801	-52.01	12000	20240419	5.58	21900	-42.15	20240205	12000	5.58	20240419	26400	-52.01	20230801	12000	5.58	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
70	20240618	120550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12730	-110	5	-0.86	304902110	23992	28.25	12850	12880	12600	16690	8990	12840	12708.49	5.85	-3089	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1548	15.36	1.27	12	0.20	829.00	10012.00	26400	20230801	-51.78	12000	20240419	6.08	21900	-41.87	20240205	12000	6.08	20240419	26400	-51.78	20230801	12000	6.08	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
71	20240618	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12710	-130	5	-1.01	238128150	18725	22.05	12850	12880	12600	16690	8990	12840	12717.12	5.85	-4620	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1545	15.33	1.27	12	0.15	829.00	10012.00	26400	20230801	-51.86	12000	20240419	5.92	21900	-41.96	20240205	12000	5.92	20240419	26400	-51.86	20230801	12000	5.92	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
72	20240618	100547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12740	-100	5	-0.78	181451580	14264	16.79	12850	12880	12600	16690	8990	12840	12720.95	5.85	-5830	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1549	15.37	1.27	12	0.12	829.00	10012.00	26400	20230801	-51.74	12000	20240419	6.17	21900	-41.83	20240205	12000	6.17	20240419	26400	-51.74	20230801	12000	6.17	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
73	20240618	090553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12850	10	2	0.08	3813090	297	0.35	12850	12850	12800	16690	8990	12840	12838.69	5.85	-78	13413	13126	12893	12606	12373	13010	12490	61	3850	500	9240	10	1	12159371	1562	15.50	1.28	12	0.00	829.00	10012.00	26400	20230801	-51.33	12000	20240419	7.08	21900	-41.32	20240205	12000	7.08	20240419	26400	-51.33	20230801	12000	7.08	20240419	4.34	N	065510	500	60 억	711807	N	N	3	N	N
74	20240617	160542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12840	-200	5	-1.53	1091467530	84912	73.04	13020	13180	12660	16950	9130	13040	12854.11	5.75	4196	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1561	15.49	1.28	12	0.70	829.00	10012.00	26400	20230801	-51.36	12000	20240419	7.00	21900	-41.37	20240205	12000	7.00	20240419	26400	-51.36	20230801	12000	7.00	20240419	4.52	N	065510	500	60 억	698590	N	N	3	N	N
75	20240617	150546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12830	-210	5	-1.61	994047600	77314	66.50	13020	13180	12660	16950	9130	13040	12857.28	5.75	1602	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1560	15.48	1.28	12	0.64	829.00	10012.00	26400	20230801	-51.40	12000	20240419	6.92	21900	-41.42	20240205	12000	6.92	20240419	26400	-51.40	20230801	12000	6.92	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
76	20240617	140540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12920	-120	5	-0.92	740211950	57540	49.49	13020	13180	12660	16950	9130	13040	12864.30	5.75	-7689	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1571	15.59	1.29	12	0.47	829.00	10012.00	26400	20230801	-51.06	12000	20240419	7.67	21900	-41.00	20240205	12000	7.67	20240419	26400	-51.06	20230801	12000	7.67	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
77	20240617	130540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12810	-230	5	-1.76	607311950	47231	40.63	13020	13180	12660	16950	9130	13040	12858.33	5.75	-10704	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1558	15.45	1.28	12	0.39	829.00	10012.00	26400	20230801	-51.48	12000	20240419	6.75	21900	-41.51	20240205	12000	6.75	20240419	26400	-51.48	20230801	12000	6.75	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
78	20240617	120542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12750	-290	5	-2.22	480622070	37270	32.06	13020	13180	12710	16950	9130	13040	12895.68	5.75	-11089	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1550	15.38	1.27	12	0.31	829.00	10012.00	26400	20230801	-51.70	12000	20240419	6.25	21900	-41.78	20240205	12000	6.25	20240419	26400	-51.70	20230801	12000	6.25	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
79	20240617	110538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12890	-150	5	-1.15	236242280	18217	15.67	13020	13180	12890	16950	9130	13040	12968.23	5.75	-4335	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1567	15.55	1.29	12	0.15	829.00	10012.00	26400	20230801	-51.17	12000	20240419	7.42	21900	-41.14	20240205	12000	7.42	20240419	26400	-51.17	20230801	12000	7.42	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
80	20240617	100539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13130	90	2	0.69	107263470	8252	7.10	13020	13180	12900	16950	9130	13040	12998.48	5.75	-116	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1597	15.84	1.31	12	0.07	829.00	10012.00	26400	20230801	-50.27	12000	20240419	9.42	21900	-40.05	20240205	12000	9.42	20240419	26400	-50.27	20230801	12000	9.42	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
81	20240617	090542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13090	50	2	0.38	13727390	1053	0.91	13020	13180	13020	16950	9130	13040	13036.46	5.75	339	13826	13432	13236	12842	12646	13335	12745	61	3910	500	9380	10	1	12159371	1592	15.79	1.31	12	0.01	829.00	10012.00	26400	20230801	-50.42	12000	20240419	9.08	21900	-40.23	20240205	12000	9.08	20240419	26400	-50.42	20230801	12000	9.08	20240419	4.52	N	065510	500	60 억	698590	N	N	44	N	N
82	20240614	160455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13040	-600	5	-4.40	1524015940	115183	206.57	13530	13630	13040	17730	9550	13640	13231.59	5.92	-30007	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1586	15.73	1.30	12	0.95	829.00	10012.00	26400	20230801	-50.61	12000	20240419	8.67	21900	-40.46	20240205	12000	8.67	20240419	26400	-50.61	20230801	12000	8.67	20240419	4.39	N	065510	500	60 억	720162	N	N	44	N	N
83	20240614	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13070	-570	5	-4.18	1336362470	100812	180.80	13530	13630	13050	17730	9550	13640	13255.99	5.92	-19084	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1589	15.77	1.31	12	0.83	829.00	10012.00	26400	20230801	-50.49	12000	20240419	8.92	21900	-40.32	20240205	12000	8.92	20240419	26400	-50.49	20230801	12000	8.92	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
84	20240614	140455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13150	-490	5	-3.59	1111125930	83636	150.00	13530	13630	13080	17730	9550	13640	13285.26	5.92	-4689	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1599	15.86	1.31	12	0.69	829.00	10012.00	26400	20230801	-50.19	12000	20240419	9.58	21900	-39.95	20240205	12000	9.58	20240419	26400	-50.19	20230801	12000	9.58	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
85	20240614	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13210	-430	5	-3.15	852869890	63996	114.77	13530	13630	13180	17730	9550	13640	13326.92	5.92	-87	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1606	15.93	1.32	12	0.53	829.00	10012.00	26400	20230801	-49.96	12000	20240419	10.08	21900	-39.68	20240205	12000	10.08	20240419	26400	-49.96	20230801	12000	10.08	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
86	20240614	120459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13250	-390	5	-2.86	746644330	55953	100.35	13530	13630	13200	17730	9550	13640	13344.13	5.92	643	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1611	15.98	1.32	12	0.46	829.00	10012.00	26400	20230801	-49.81	12000	20240419	10.42	21900	-39.50	20240205	12000	10.42	20240419	26400	-49.81	20230801	12000	10.42	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
87	20240614	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13250	-390	5	-2.86	687490810	51485	92.33	13530	13630	13200	17730	9550	13640	13353.23	5.92	1316	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1611	15.98	1.32	12	0.42	829.00	10012.00	26400	20230801	-49.81	12000	20240419	10.42	21900	-39.50	20240205	12000	10.42	20240419	26400	-49.81	20230801	12000	10.42	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
88	20240614	100531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13420	-220	5	-1.61	262662590	19519	35.01	13530	13630	13390	17730	9550	13640	13456.76	5.92	-5690	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1632	16.19	1.34	12	0.16	829.00	10012.00	26400	20230801	-49.17	12000	20240419	11.83	21900	-38.72	20240205	12000	11.83	20240419	26400	-49.17	20230801	12000	11.83	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
89	20240614	090534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13590	-50	5	-0.37	30605530	2255	4.04	13530	13630	13510	17730	9550	13640	13572.30	5.92	-250	13946	13792	13496	13342	13046	13870	13420	61	4090	500	9820	10	1	12159371	1652	16.39	1.36	12	0.02	829.00	10012.00	26400	20230801	-48.52	12000	20240419	13.25	21900	-37.95	20240205	12000	13.25	20240419	26400	-48.52	20230801	12000	13.25	20240419	4.39	N	065510	500	60 억	720162	N	N	7	N	N
90	20240613	160528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13640	340	2	2.56	742026930	55329	26.06	13370	13650	13200	17290	9310	13300	13411.12	5.81	14013	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1659	16.45	1.36	12	0.46	829.00	10012.00	26400	20230801	-48.33	12000	20240419	13.67	21900	-37.72	20240205	12000	13.67	20240419	26400	-48.33	20230801	12000	13.67	20240419	4.23	N	065510	500	60 억	706137	N	N	7	N	N
91	20240613	150537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13610	310	2	2.33	707627330	52804	24.87	13370	13630	13200	17290	9310	13300	13401.02	5.81	14188	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1655	16.42	1.36	12	0.43	829.00	10012.00	26400	20230801	-48.45	12000	20240419	13.42	21900	-37.85	20240205	12000	13.42	20240419	26400	-48.45	20230801	12000	13.42	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
92	20240613	140531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13530	230	2	1.73	632652380	47276	22.27	13370	13610	13200	17290	9310	13300	13382.10	5.81	11718	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1645	16.32	1.35	12	0.39	829.00	10012.00	26400	20230801	-48.75	12000	20240419	12.75	21900	-38.22	20240205	12000	12.75	20240419	26400	-48.75	20230801	12000	12.75	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
93	20240613	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13550	250	2	1.88	579804040	43364	20.43	13370	13610	13200	17290	9310	13300	13370.63	5.81	11637	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1648	16.34	1.35	12	0.36	829.00	10012.00	26400	20230801	-48.67	12000	20240419	12.92	21900	-38.13	20240205	12000	12.92	20240419	26400	-48.67	20230801	12000	12.92	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
94	20240613	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13450	150	2	1.13	455624420	34174	16.10	13370	13510	13200	17290	9310	13300	13332.49	5.81	7499	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1635	16.22	1.34	12	0.28	829.00	10012.00	26400	20230801	-49.05	12000	20240419	12.08	21900	-38.58	20240205	12000	12.08	20240419	26400	-49.05	20230801	12000	12.08	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
95	20240613	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13320	20	2	0.15	346642380	26043	12.27	13370	13450	13200	17290	9310	13300	13310.39	5.81	3847	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1620	16.07	1.33	12	0.21	829.00	10012.00	26400	20230801	-49.55	12000	20240419	11.00	21900	-39.18	20240205	12000	11.00	20240419	26400	-49.55	20230801	12000	11.00	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
96	20240613	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13300	0	3	0.00	254074450	19087	8.99	13370	13450	13200	17290	9310	13300	13311.39	5.81	3497	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1617	16.04	1.33	12	0.16	829.00	10012.00	26400	20230801	-49.62	12000	20240419	10.83	21900	-39.27	20240205	12000	10.83	20240419	26400	-49.62	20230801	12000	10.83	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
97	20240613	090533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13370	70	2	0.53	20017870	1498	0.71	13370	13370	13340	17290	9310	13300	13363.06	5.81	-892	14013	13656	13293	12936	12573	13475	12755	61	3990	500	9570	10	1	12159371	1626	16.13	1.34	12	0.01	829.00	10012.00	26400	20230801	-49.36	12000	20240419	11.42	21900	-38.95	20240205	12000	11.42	20240419	26400	-49.36	20230801	12000	11.42	20240419	4.23	N	065510	500	60 억	706137	N	N	2	N	N
98	20240612	160522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13300	-300	5	-2.21	2794331530	211859	81.78	13600	13650	12930	17680	9520	13600	13189.47	5.78	3163	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1617	16.04	1.33	12	1.74	829.00	10012.00	26400	20230801	-49.62	12000	20240419	10.83	21900	-39.27	20240205	12000	10.83	20240419	26400	-49.62	20230801	12000	10.83	20240419	4.21	N	065510	500	60 억	703369	N	N	2	N	N
99	20240612	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13320	-280	5	-2.06	2715952500	205966	79.50	13600	13650	12930	17680	9520	13600	13186.41	5.78	3396	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1620	16.07	1.33	12	1.69	829.00	10012.00	26400	20230801	-49.55	12000	20240419	11.00	21900	-39.18	20240205	12000	11.00	20240419	26400	-49.55	20230801	12000	11.00	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
100	20240612	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13360	-240	5	-1.76	2652863340	201231	77.67	13600	13650	12930	17680	9520	13600	13183.17	5.78	6385	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1624	16.12	1.33	12	1.65	829.00	10012.00	26400	20230801	-49.39	12000	20240419	11.33	21900	-39.00	20240205	12000	11.33	20240419	26400	-49.39	20230801	12000	11.33	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
101	20240612	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13360	-240	5	-1.76	2563181540	194528	75.09	13600	13650	12930	17680	9520	13600	13176.41	5.78	6246	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1624	16.12	1.33	12	1.60	829.00	10012.00	26400	20230801	-49.39	12000	20240419	11.33	21900	-39.00	20240205	12000	11.33	20240419	26400	-49.39	20230801	12000	11.33	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
102	20240612	120525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13320	-280	5	-2.06	2513749040	190818	73.65	13600	13650	12930	17680	9520	13600	13173.54	5.78	8129	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1620	16.07	1.33	12	1.57	829.00	10012.00	26400	20230801	-49.55	12000	20240419	11.00	21900	-39.18	20240205	12000	11.00	20240419	26400	-49.55	20230801	12000	11.00	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
103	20240612	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13330	-270	5	-1.99	2406059380	182694	70.52	13600	13650	12930	17680	9520	13600	13169.89	5.78	11091	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1621	16.08	1.33	12	1.50	829.00	10012.00	26400	20230801	-49.51	12000	20240419	11.08	21900	-39.13	20240205	12000	11.08	20240419	26400	-49.51	20230801	12000	11.08	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
104	20240612	100526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13110	-490	5	-3.60	2019661290	153445	59.23	13600	13650	12930	17680	9520	13600	13162.12	5.78	7694	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1594	15.81	1.31	12	1.26	829.00	10012.00	26400	20230801	-50.34	12000	20240419	9.25	21900	-40.14	20240205	12000	9.25	20240419	26400	-50.34	20230801	12000	9.25	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
105	20240612	090526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13350	-250	5	-1.84	268501070	19998	7.72	13600	13650	13300	17680	9520	13600	13426.40	5.78	3607	15800	14700	14100	13000	12400	14400	12700	61	4080	500	9790	10	1	12159371	1623	16.10	1.33	12	0.16	829.00	10012.00	26400	20230801	-49.43	12000	20240419	11.25	21900	-39.04	20240205	12000	11.25	20240419	26400	-49.43	20230801	12000	11.25	20240419	4.21	N	065510	500	60 억	703369	N	N	0	N	N
106	20240610	160519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14960	50	2	0.34	2135630910	142245	202.78	14910	15510	14580	19380	10440	14910	15013.75	6.49	-26635	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1819	18.05	1.49	12	1.17	829.00	10012.00	26400	20230801	-43.33	12000	20240419	24.67	21900	-31.69	20240205	12000	24.67	20240419	26400	-43.33	20230801	12000	24.67	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
107	20240610	150526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15030	120	2	0.80	1982214950	132017	188.20	14910	15510	14580	19380	10440	14910	15014.85	6.49	-22635	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1828	18.13	1.50	12	1.09	829.00	10012.00	26400	20230801	-43.07	12000	20240419	25.25	21900	-31.37	20240205	12000	25.25	20240419	26400	-43.07	20230801	12000	25.25	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
108	20240610	140522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15130	220	2	1.48	1765713890	117678	167.76	14910	15510	14580	19380	10440	14910	15004.63	6.49	-17587	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1840	18.25	1.51	12	0.97	829.00	10012.00	26400	20230801	-42.69	12000	20240419	26.08	21900	-30.91	20240205	12000	26.08	20240419	26400	-42.69	20230801	12000	26.08	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
109	20240610	130521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14730	-180	5	-1.21	793398840	53649	76.48	14910	15100	14580	19380	10440	14910	14788.69	6.49	-19682	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1791	17.77	1.47	12	0.44	829.00	10012.00	26400	20230801	-44.20	12000	20240419	22.75	21900	-32.74	20240205	12000	22.75	20240419	26400	-44.20	20230801	12000	22.75	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
110	20240610	120522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14770	-140	5	-0.94	701079830	47376	67.54	14910	15100	14580	19380	10440	14910	14798.20	6.49	-17309	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1796	17.82	1.48	12	0.39	829.00	10012.00	26400	20230801	-44.05	12000	20240419	23.08	21900	-32.56	20240205	12000	23.08	20240419	26400	-44.05	20230801	12000	23.08	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
111	20240610	110525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14610	-300	5	-2.01	408831720	27719	39.52	14910	15100	14580	19380	10440	14910	14749.13	6.49	-7790	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1776	17.62	1.46	12	0.23	829.00	10012.00	26400	20230801	-44.66	12000	20240419	21.75	21900	-33.29	20240205	12000	21.75	20240419	26400	-44.66	20230801	12000	21.75	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
112	20240610	100520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14720	-190	5	-1.27	235582050	15885	22.65	14910	15100	14660	19380	10440	14910	14830.45	6.49	-2791	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1790	17.76	1.47	12	0.13	829.00	10012.00	26400	20230801	-44.24	12000	20240419	22.67	21900	-32.79	20240205	12000	22.67	20240419	26400	-44.24	20230801	12000	22.67	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
113	20240610	090527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14860	-50	5	-0.34	71056270	4738	6.75	14910	15100	14710	19380	10440	14910	14997.18	6.49	-2380	15636	15272	14876	14512	14116	15455	14695	61	4470	500	10730	10	1	12159371	1807	17.93	1.48	12	0.04	829.00	10012.00	26400	20230801	-43.71	12000	20240419	23.83	21900	-32.15	20240205	12000	23.83	20240419	26400	-43.71	20230801	12000	23.83	20240419	3.99	N	065510	500	60 억	789510	N	N	0	N	N
114	20240607	160538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14910	110	2	0.74	1031438980	69995	82.17	14750	15240	14480	19240	10360	14800	14735.90	6.57	-11949	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1813	17.99	1.49	12	0.58	829.00	10012.00	26400	20230801	-43.52	12000	20240419	24.25	21900	-31.92	20240205	12000	24.25	20240419	26400	-43.52	20230801	12000	24.25	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
115	20240607	150543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14890	90	2	0.61	998707980	67800	79.60	14750	15240	14480	19240	10360	14800	14730.21	6.57	-11433	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1811	17.96	1.49	12	0.56	829.00	10012.00	26400	20230801	-43.60	12000	20240419	24.08	21900	-32.01	20240205	12000	24.08	20240419	26400	-43.60	20230801	12000	24.08	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
116	20240607	140540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15000	200	2	1.35	825223450	56252	66.04	14750	15240	14480	19240	10360	14800	14670.12	6.57	-8041	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1824	18.09	1.50	12	0.46	829.00	10012.00	26400	20230801	-43.18	12000	20240419	25.00	21900	-31.51	20240205	12000	25.00	20240419	26400	-43.18	20230801	12000	25.00	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
117	20240607	130534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14640	-160	5	-1.08	552221440	37815	44.40	14750	14840	14480	19240	10360	14800	14603.24	6.57	-7677	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1780	17.66	1.46	12	0.31	829.00	10012.00	26400	20230801	-44.55	12000	20240419	22.00	21900	-33.15	20240205	12000	22.00	20240419	26400	-44.55	20230801	12000	22.00	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
118	20240607	120539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14610	-190	5	-1.28	502408790	34409	40.40	14750	14840	14480	19240	10360	14800	14601.09	6.57	-7292	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1776	17.62	1.46	12	0.28	829.00	10012.00	26400	20230801	-44.66	12000	20240419	21.75	21900	-33.29	20240205	12000	21.75	20240419	26400	-44.66	20230801	12000	21.75	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
119	20240607	110536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14520	-280	5	-1.89	428971060	29369	34.48	14750	14840	14480	19240	10360	14800	14606.25	6.57	-6700	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1766	17.52	1.45	12	0.24	829.00	10012.00	26400	20230801	-45.00	12000	20240419	21.00	21900	-33.70	20240205	12000	21.00	20240419	26400	-45.00	20230801	12000	21.00	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
120	20240607	100538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14670	-130	5	-0.88	183244730	12500	14.68	14750	14840	14600	19240	10360	14800	14659.58	6.57	-3235	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1784	17.70	1.47	12	0.10	829.00	10012.00	26400	20230801	-44.43	12000	20240419	22.25	21900	-33.01	20240205	12000	22.25	20240419	26400	-44.43	20230801	12000	22.25	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
121	20240607	090537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14800	0	3	0.00	22152290	1497	1.76	14750	14840	14750	19240	10360	14800	14797.79	6.57	-1252	15486	15142	14936	14592	14386	15040	14490	61	4440	500	10650	10	1	12159371	1800	17.85	1.48	12	0.01	829.00	10012.00	26400	20230801	-43.94	12000	20240419	23.33	21900	-32.42	20240205	12000	23.33	20240419	26400	-43.94	20230801	12000	23.33	20240419	4.02	N	065510	500	60 억	799458	N	N	0	N	N
122	20240605	160537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14800	-350	5	-2.31	1271184080	84968	52.66	15150	15280	14730	19690	10610	15150	14960.77	6.91	-43332	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1800	17.85	1.48	12	0.70	829.00	10012.00	26400	20230801	-43.94	12000	20240419	23.33	21900	-32.42	20240205	12000	23.33	20240419	26400	-43.94	20230801	12000	23.33	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
123	20240605	150532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14790	-360	5	-2.38	1196250910	79900	49.52	15150	15280	14730	19690	10610	15150	14971.85	6.91	-40845	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1798	17.84	1.48	12	0.66	829.00	10012.00	26400	20230801	-43.98	12000	20240419	23.25	21900	-32.47	20240205	12000	23.25	20240419	26400	-43.98	20230801	12000	23.25	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
124	20240605	140534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14810	-340	5	-2.24	1109047740	73993	45.86	15150	15280	14770	19690	10610	15150	14988.55	6.91	-37830	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1801	17.86	1.48	12	0.61	829.00	10012.00	26400	20230801	-43.90	12000	20240419	23.42	21900	-32.37	20240205	12000	23.42	20240419	26400	-43.90	20230801	12000	23.42	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
125	20240605	130536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14960	-190	5	-1.25	856711980	57021	35.34	15150	15280	14930	19690	10610	15150	15024.50	6.91	-28857	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1819	18.05	1.49	12	0.47	829.00	10012.00	26400	20230801	-43.33	12000	20240419	24.67	21900	-31.69	20240205	12000	24.67	20240419	26400	-43.33	20230801	12000	24.67	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
126	20240605	120534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14960	-190	5	-1.25	756579650	50329	31.19	15150	15280	14930	19690	10610	15150	15032.68	6.91	-23924	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1819	18.05	1.49	12	0.41	829.00	10012.00	26400	20230801	-43.33	12000	20240419	24.67	21900	-31.69	20240205	12000	24.67	20240419	26400	-43.33	20230801	12000	24.67	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
127	20240605	110536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15010	-140	5	-0.92	654927580	43544	26.99	15150	15280	14930	19690	10610	15150	15040.59	6.91	-19485	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1825	18.11	1.50	12	0.36	829.00	10012.00	26400	20230801	-43.14	12000	20240419	25.08	21900	-31.46	20240205	12000	25.08	20240419	26400	-43.14	20230801	12000	25.08	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
128	20240605	100535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15010	-140	5	-0.92	516269790	34321	21.27	15150	15280	14930	19690	10610	15150	15042.39	6.91	-18494	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1825	18.11	1.50	12	0.28	829.00	10012.00	26400	20230801	-43.14	12000	20240419	25.08	21900	-31.46	20240205	12000	25.08	20240419	26400	-43.14	20230801	12000	25.08	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
129	20240605	090534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15040	-110	5	-0.73	36999680	2450	1.52	15150	15150	15000	19690	10610	15150	15101.91	6.91	494	16063	15606	15003	14546	13943	15835	14775	61	4540	500	10900	10	1	12159371	1829	18.14	1.50	12	0.02	829.00	10012.00	26400	20230801	-43.03	12000	20240419	25.33	21900	-31.32	20240205	12000	25.33	20240419	26400	-43.03	20230801	12000	25.33	20240419	3.86	N	065510	500	60 억	840173	N	N	189	N	N
130	20240604	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15150	650	2	4.48	2426280870	161309	194.20	14420	15460	14400	18850	10150	14500	15041.19	6.65	25618	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1842	18.28	1.51	12	1.33	829.00	10012.00	26400	20230801	-42.61	12000	20240419	26.25	21900	-30.82	20240205	12000	26.25	20240419	26400	-42.61	20230801	12000	26.25	20240419	3.78	N	065510	500	60 억	808149	N	N	189	N	N
131	20240604	150530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15120	620	2	4.28	2331499880	155042	186.65	14420	15460	14400	18850	10150	14500	15037.86	6.65	27709	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1838	18.24	1.51	12	1.28	829.00	10012.00	26400	20230801	-42.73	12000	20240419	26.00	21900	-30.96	20240205	12000	26.00	20240419	26400	-42.73	20230801	12000	26.00	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
132	20240604	140532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15140	640	2	4.41	2186213180	145423	175.07	14420	15460	14400	18850	10150	14500	15033.48	6.65	31850	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1841	18.26	1.51	12	1.20	829.00	10012.00	26400	20230801	-42.65	12000	20240419	26.17	21900	-30.87	20240205	12000	26.17	20240419	26400	-42.65	20230801	12000	26.17	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
133	20240604	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15190	690	2	4.76	2052704070	136607	164.46	14420	15460	14400	18850	10150	14500	15026.35	6.65	35649	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1847	18.32	1.52	12	1.12	829.00	10012.00	26400	20230801	-42.46	12000	20240419	26.58	21900	-30.64	20240205	12000	26.58	20240419	26400	-42.46	20230801	12000	26.58	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
134	20240604	120529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15200	700	2	4.83	1796729470	119706	144.11	14420	15460	14400	18850	10150	14500	15009.52	6.65	32203	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1848	18.34	1.52	12	0.98	829.00	10012.00	26400	20230801	-42.42	12000	20240419	26.67	21900	-30.59	20240205	12000	26.67	20240419	26400	-42.42	20230801	12000	26.67	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
135	20240604	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15070	570	2	3.93	1167140000	78383	94.36	14420	15460	14400	18850	10150	14500	14890.22	6.65	18331	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1832	18.18	1.51	12	0.64	829.00	10012.00	26400	20230801	-42.92	12000	20240419	25.58	21900	-31.19	20240205	12000	25.58	20240419	26400	-42.92	20230801	12000	25.58	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
136	20240604	100529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14420	-80	5	-0.55	237787070	16479	19.84	14420	14600	14400	18850	10150	14500	14429.70	6.65	841	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1753	17.39	1.44	12	0.14	829.00	10012.00	26400	20230801	-45.38	12000	20240419	20.17	21900	-34.16	20240205	12000	20.17	20240419	26400	-45.38	20230801	12000	20.17	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
137	20240604	090529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14550	50	2	0.34	11092930	768	0.92	14420	14600	14420	18850	10150	14500	14443.92	6.65	115	15126	14812	14616	14302	14106	14715	14205	61	4350	500	10440	10	1	12159371	1769	17.55	1.45	12	0.01	829.00	10012.00	26400	20230801	-44.89	12000	20240419	21.25	21900	-33.56	20240205	12000	21.25	20240419	26400	-44.89	20230801	12000	21.25	20240419	3.78	N	065510	500	60 억	808149	N	N	0	N	N
138	20240603	160523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14500	-270	5	-1.83	1211948880	83060	51.88	14780	14930	14420	19200	10340	14770	14591.25	6.76	-15572	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1763	17.49	1.45	12	0.68	829.00	10012.00	26400	20230801	-45.08	12000	20240419	20.83	21900	-33.79	20240205	12000	20.83	20240419	26400	-45.08	20230801	12000	20.83	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
139	20240603	150525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14430	-340	5	-2.30	1137828720	77939	48.68	14780	14930	14430	19200	10340	14770	14598.96	6.76	-12758	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1755	17.41	1.44	12	0.64	829.00	10012.00	26400	20230801	-45.34	12000	20240419	20.25	21900	-34.11	20240205	12000	20.25	20240419	26400	-45.34	20230801	12000	20.25	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
140	20240603	140522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14510	-260	5	-1.76	959024280	65582	40.96	14780	14930	14500	19200	10340	14770	14623.29	6.76	-5973	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1764	17.50	1.45	12	0.54	829.00	10012.00	26400	20230801	-45.04	12000	20240419	20.92	21900	-33.74	20240205	12000	20.92	20240419	26400	-45.04	20230801	12000	20.92	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
141	20240603	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14570	-200	5	-1.35	885300530	60505	37.79	14780	14930	14500	19200	10340	14770	14631.86	6.76	-3633	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1772	17.58	1.46	12	0.50	829.00	10012.00	26400	20230801	-44.81	12000	20240419	21.42	21900	-33.47	20240205	12000	21.42	20240419	26400	-44.81	20230801	12000	21.42	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
142	20240603	120524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14580	-190	5	-1.29	734433990	50133	31.31	14780	14930	14500	19200	10340	14770	14649.71	6.76	-7547	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1773	17.59	1.46	12	0.41	829.00	10012.00	26400	20230801	-44.77	12000	20240419	21.50	21900	-33.42	20240205	12000	21.50	20240419	26400	-44.77	20230801	12000	21.50	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
143	20240603	110520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14580	-190	5	-1.29	593756200	40464	25.28	14780	14930	14500	19200	10340	14770	14673.69	6.76	-8056	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1773	17.59	1.46	12	0.33	829.00	10012.00	26400	20230801	-44.77	12000	20240419	21.50	21900	-33.42	20240205	12000	21.50	20240419	26400	-44.77	20230801	12000	21.50	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
144	20240603	100518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14630	-140	5	-0.95	332068340	22470	14.04	14780	14930	14620	19200	10340	14770	14778.30	6.76	-11546	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1779	17.65	1.46	12	0.18	829.00	10012.00	26400	20230801	-44.58	12000	20240419	21.92	21900	-33.20	20240205	12000	21.92	20240419	26400	-44.58	20230801	12000	21.92	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N
145	20240603	090518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14780	10	2	0.07	80363940	5441	3.40	14780	14800	14630	19200	10340	14770	14770.07	6.76	-3727	15483	15126	14593	14236	13703	15305	14415	61	4430	500	10630	10	1	12159371	1797	17.83	1.48	12	0.04	829.00	10012.00	26400	20230801	-44.02	12000	20240419	23.17	21900	-32.51	20240205	12000	23.17	20240419	26400	-44.02	20230801	12000	23.17	20240419	3.76	N	065510	500	60 억	822347	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History