KissMeData/228670/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	161035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12260	-260	5	-2.08	3437760220	276959	146.65	12540	12920	12050	16270	8770	12520	12412.62	12.51	-33935	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1896	-88.20	1.49	12	1.79	-139.00	8212.00	41650	20230720	-70.56	10370	20240610	18.23	25100	-51.16	20240109	10370	18.23	20240610	41650	-70.56	20230720	10370	18.23	20240610	4.80	N	228670	500	77 억	1934451	N	N	23	N	N
3	20240628	151047	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12260	-260	5	-2.08	3324396470	267698	141.75	12540	12920	12050	16270	8770	12520	12418.46	12.51	-32527	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1896	-88.20	1.49	12	1.73	-139.00	8212.00	41650	20230720	-70.56	10370	20240610	18.23	25100	-51.16	20240109	10370	18.23	20240610	41650	-70.56	20230720	10370	18.23	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
4	20240628	141047	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12060	-460	5	-3.67	2977956820	239244	126.68	12540	12920	12050	16270	8770	12520	12447.36	12.51	-25702	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1865	-86.76	1.47	12	1.55	-139.00	8212.00	41650	20230720	-71.04	10370	20240610	16.30	25100	-51.95	20240109	10370	16.30	20240610	41650	-71.04	20230720	10370	16.30	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
5	20240628	131046	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12290	-230	5	-1.84	2354649810	187919	99.50	12540	12920	12260	16270	8770	12520	12530.13	12.51	-21156	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1901	-88.42	1.50	12	1.21	-139.00	8212.00	41650	20230720	-70.49	10370	20240610	18.51	25100	-51.04	20240109	10370	18.51	20240610	41650	-70.49	20230720	10370	18.51	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
6	20240628	121043	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12340	-180	5	-1.44	1919104440	152500	80.75	12540	12920	12320	16270	8770	12520	12584.29	12.51	-13135	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1909	-88.78	1.50	12	0.99	-139.00	8212.00	41650	20230720	-70.37	10370	20240610	19.00	25100	-50.84	20240109	10370	19.00	20240610	41650	-70.37	20230720	10370	19.00	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
7	20240628	111026	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12420	-100	5	-0.80	1624055410	128647	68.12	12540	12920	12390	16270	8770	12520	12624.12	12.51	-2353	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1921	-89.35	1.51	12	0.83	-139.00	8212.00	41650	20230720	-70.18	10370	20240610	19.77	25100	-50.52	20240109	10370	19.77	20240610	41650	-70.18	20230720	10370	19.77	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
8	20240628	101023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12560	40	2	0.32	1094838620	86163	45.62	12540	12920	12510	16270	8770	12520	12706.60	12.51	-949	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1943	-90.36	1.53	12	0.56	-139.00	8212.00	41650	20230720	-69.84	10370	20240610	21.12	25100	-49.96	20240109	10370	21.12	20240610	41650	-69.84	20230720	10370	21.12	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
9	20240628	091026	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12840	320	2	2.56	411568300	32217	17.06	12540	12920	12540	16270	8770	12520	12774.88	12.51	10055	12920	12720	12520	12320	12120	12620	12220	77	3750	500	8760	10	1	15467963	1986	-92.37	1.56	12	0.21	-139.00	8212.00	41650	20230720	-69.17	10370	20240610	23.82	25100	-48.84	20240109	10370	23.82	20240610	41650	-69.17	20230720	10370	23.82	20240610	4.80	N	228670	500	77 억	1934451	N	N	14	N	N
10	20240627	161018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12520	-120	5	-0.95	2330527560	186884	46.12	12610	12720	12320	16430	8850	12640	12470.38	12.65	-21903	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1937	-90.07	1.52	12	1.21	-139.00	8212.00	41650	20230720	-69.94	10370	20240610	20.73	25100	-50.12	20240109	10370	20.73	20240610	41650	-69.94	20230720	10370	20.73	20240610	4.97	N	228670	500	77 억	1956594	N	N	14	N	N
11	20240627	151025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12540	-100	5	-0.79	2199935250	176432	43.54	12610	12720	12320	16430	8850	12640	12468.97	12.65	-20997	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1940	-90.22	1.53	12	1.14	-139.00	8212.00	41650	20230720	-69.89	10370	20240610	20.93	25100	-50.04	20240109	10370	20.93	20240610	41650	-69.89	20230720	10370	20.93	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
12	20240627	141023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12400	-240	5	-1.90	1807552190	145158	35.82	12610	12720	12320	16430	8850	12640	12452.23	12.65	-20232	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1918	-89.21	1.51	12	0.94	-139.00	8212.00	41650	20230720	-70.23	10370	20240610	19.58	25100	-50.60	20240109	10370	19.58	20240610	41650	-70.23	20230720	10370	19.58	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
13	20240627	131022	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12460	-180	5	-1.42	1657734950	133102	32.85	12610	12720	12320	16430	8850	12640	12454.54	12.65	-17570	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1927	-89.64	1.52	12	0.86	-139.00	8212.00	41650	20230720	-70.08	10370	20240610	20.15	25100	-50.36	20240109	10370	20.15	20240610	41650	-70.08	20230720	10370	20.15	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
14	20240627	121024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12440	-200	5	-1.58	1573435890	126330	31.18	12610	12720	12320	16430	8850	12640	12454.88	12.65	-16460	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1924	-89.50	1.51	12	0.82	-139.00	8212.00	41650	20230720	-70.13	10370	20240610	19.96	25100	-50.44	20240109	10370	19.96	20240610	41650	-70.13	20230720	10370	19.96	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
15	20240627	111024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12410	-230	5	-1.82	1392964060	111795	27.59	12610	12720	12320	16430	8850	12640	12459.89	12.65	-12865	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1920	-89.28	1.51	12	0.72	-139.00	8212.00	41650	20230720	-70.20	10370	20240610	19.67	25100	-50.56	20240109	10370	19.67	20240610	41650	-70.20	20230720	10370	19.67	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
16	20240627	101023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12510	-130	5	-1.03	772428740	61851	15.26	12610	12720	12350	16430	8850	12640	12488.39	12.65	-11090	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1935	-90.00	1.52	12	0.40	-139.00	8212.00	41650	20230720	-69.96	10370	20240610	20.64	25100	-50.16	20240109	10370	20.64	20240610	41650	-69.96	20230720	10370	20.64	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
17	20240627	091023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12640	0	3	0.00	241744970	19242	4.75	12610	12720	12400	16430	8850	12640	12563.16	12.65	-3619	13253	12946	12593	12286	11933	13100	12440	77	3790	500	8840	10	1	15467963	1955	-90.94	1.54	12	0.12	-139.00	8212.00	41650	20230720	-69.65	10370	20240610	21.89	25100	-49.64	20240109	10370	21.89	20240610	41650	-69.65	20230720	10370	21.89	20240610	4.97	N	228670	500	77 억	1956594	N	N	49	N	N
18	20240626	161019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12640	330	2	2.68	5120941010	404132	150.55	12320	12900	12240	16000	8620	12310	12671.52	12.60	8597	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1955	-90.94	1.54	12	2.61	-139.00	8212.00	41650	20230720	-69.65	10370	20240610	21.89	25100	-49.64	20240109	10370	21.89	20240610	41650	-69.65	20230720	10370	21.89	20240610	4.88	N	228670	500	77 억	1948885	N	N	49	N	N
19	20240626	151023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12630	320	2	2.60	4837932960	381755	142.21	12320	12900	12240	16000	8620	12310	12672.87	12.60	13220	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1954	-90.86	1.54	12	2.47	-139.00	8212.00	41650	20230720	-69.68	10370	20240610	21.79	25100	-49.68	20240109	10370	21.79	20240610	41650	-69.68	20230720	10370	21.79	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
20	20240626	141020	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12680	370	2	3.01	4232717110	333932	124.40	12320	12900	12240	16000	8620	12310	12675.39	12.60	13861	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1961	-91.22	1.54	12	2.16	-139.00	8212.00	41650	20230720	-69.56	10370	20240610	22.28	25100	-49.48	20240109	10370	22.28	20240610	41650	-69.56	20230720	10370	22.28	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
21	20240626	131021	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12710	400	2	3.25	3675473900	289893	107.99	12320	12900	12240	16000	8620	12310	12678.73	12.60	23277	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1966	-91.44	1.55	12	1.87	-139.00	8212.00	41650	20230720	-69.48	10370	20240610	22.57	25100	-49.36	20240109	10370	22.57	20240610	41650	-69.48	20230720	10370	22.57	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
22	20240626	121020	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12710	400	2	3.25	3220911160	254295	94.73	12320	12900	12240	16000	8620	12310	12666.04	12.60	23473	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1966	-91.44	1.55	12	1.64	-139.00	8212.00	41650	20230720	-69.48	10370	20240610	22.57	25100	-49.36	20240109	10370	22.57	20240610	41650	-69.48	20230720	10370	22.57	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
23	20240626	111021	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12770	460	2	3.74	2668397020	210817	78.53	12320	12900	12240	16000	8620	12310	12657.41	12.60	16412	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1975	-91.87	1.56	12	1.36	-139.00	8212.00	41650	20230720	-69.34	10370	20240610	23.14	25100	-49.12	20240109	10370	23.14	20240610	41650	-69.34	20230720	10370	23.14	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
24	20240626	101019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12550	240	2	1.95	1092892180	87320	32.53	12320	12710	12240	16000	8620	12310	12515.94	12.60	-7066	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1941	-90.29	1.53	12	0.56	-139.00	8212.00	41650	20230720	-69.87	10370	20240610	21.02	25100	-50.00	20240109	10370	21.02	20240610	41650	-69.87	20230720	10370	21.02	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
25	20240626	091022	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12430	120	2	0.97	176336810	14254	5.31	12320	12500	12240	16000	8620	12310	12371.04	12.60	-663	12816	12562	12386	12132	11956	12525	12095	77	3690	500	8610	10	1	15467963	1923	-89.42	1.51	12	0.09	-139.00	8212.00	41650	20230720	-70.16	10370	20240610	19.86	25100	-50.48	20240109	10370	19.86	20240610	41650	-70.16	20230720	10370	19.86	20240610	4.88	N	228670	500	77 억	1948885	N	N	87	N	N
26	20240625	161018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12310	40	2	0.33	3307456240	266795	52.66	12310	12640	12210	15950	8590	12270	12397.17	12.76	-25187	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1904	-88.56	1.50	12	1.72	-139.00	8212.00	41650	20230720	-70.44	10370	20240610	18.71	25100	-50.96	20240109	10370	18.71	20240610	41650	-70.44	20230720	10370	18.71	20240610	4.87	N	228670	500	77 억	1974324	N	N	87	N	N
27	20240625	151016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12280	10	2	0.08	3220578410	259734	51.26	12310	12640	12210	15950	8590	12270	12399.58	12.76	-23519	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1899	-88.35	1.50	12	1.68	-139.00	8212.00	41650	20230720	-70.52	10370	20240610	18.42	25100	-51.08	20240109	10370	18.42	20240610	41650	-70.52	20230720	10370	18.42	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
28	20240625	141019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12360	90	2	0.73	2868244310	231090	45.61	12310	12640	12210	15950	8590	12270	12411.87	12.76	-16850	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1912	-88.92	1.51	12	1.49	-139.00	8212.00	41650	20230720	-70.32	10370	20240610	19.19	25100	-50.76	20240109	10370	19.19	20240610	41650	-70.32	20230720	10370	19.19	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
29	20240625	131020	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12360	90	2	0.73	2687876000	216492	42.73	12310	12640	12210	15950	8590	12270	12415.66	12.76	-8551	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1912	-88.92	1.51	12	1.40	-139.00	8212.00	41650	20230720	-70.32	10370	20240610	19.19	25100	-50.76	20240109	10370	19.19	20240610	41650	-70.32	20230720	10370	19.19	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
30	20240625	121022	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12390	120	2	0.98	2479620400	199706	39.42	12310	12640	12210	15950	8590	12270	12416.43	12.76	-27	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1916	-89.14	1.51	12	1.29	-139.00	8212.00	41650	20230720	-70.25	10370	20240610	19.48	25100	-50.64	20240109	10370	19.48	20240610	41650	-70.25	20230720	10370	19.48	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
31	20240625	111020	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12480	210	2	1.71	2097203280	168872	33.33	12310	12640	12210	15950	8590	12270	12418.98	12.76	12934	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1930	-89.78	1.52	12	1.09	-139.00	8212.00	41650	20230720	-70.04	10370	20240610	20.35	25100	-50.28	20240109	10370	20.35	20240610	41650	-70.04	20230720	10370	20.35	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
32	20240625	101018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12320	50	2	0.41	927949400	75406	14.88	12310	12430	12210	15950	8590	12270	12306.09	12.76	1395	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1906	-88.63	1.50	12	0.49	-139.00	8212.00	41650	20230720	-70.42	10370	20240610	18.80	25100	-50.92	20240109	10370	18.80	20240610	41650	-70.42	20230720	10370	18.80	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
33	20240625	091019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12320	50	2	0.41	281445230	22886	4.52	12310	12410	12220	15950	8590	12270	12297.83	12.76	-6771	12990	12630	12130	11770	11270	12810	11950	77	3680	500	8580	10	1	15467963	1906	-88.63	1.50	12	0.15	-139.00	8212.00	41650	20230720	-70.42	10370	20240610	18.80	25100	-50.92	20240109	10370	18.80	20240610	41650	-70.42	20230720	10370	18.80	20240610	4.87	N	228670	500	77 억	1974324	N	N	64	N	N
34	20240624	161019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12270	700	2	6.05	6148170220	503432	363.37	11700	12490	11630	15040	8100	11570	12212.42	12.68	13713	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1898	-88.27	1.49	12	3.25	-139.00	8212.00	41650	20230720	-70.54	10370	20240610	18.32	25100	-51.12	20240109	10370	18.32	20240610	41650	-70.54	20230720	10370	18.32	20240610	4.92	N	228670	500	77 억	1960653	N	N	64	N	N
35	20240624	151015	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	680	2	5.88	5832289310	477665	344.77	11700	12490	11630	15040	8100	11570	12210.00	12.68	23010	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1895	-88.13	1.49	12	3.09	-139.00	8212.00	41650	20230720	-70.59	10370	20240610	18.13	25100	-51.20	20240109	10370	18.13	20240610	41650	-70.59	20230720	10370	18.13	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
36	20240624	141016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12180	610	2	5.27	5207995300	426678	307.97	11700	12490	11630	15040	8100	11570	12205.91	12.68	28381	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1884	-87.63	1.48	12	2.76	-139.00	8212.00	41650	20230720	-70.76	10370	20240610	17.45	25100	-51.47	20240109	10370	17.45	20240610	41650	-70.76	20230720	10370	17.45	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
37	20240624	131014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12170	600	2	5.19	4902936400	401651	289.91	11700	12490	11630	15040	8100	11570	12206.96	12.68	27097	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1882	-87.55	1.48	12	2.60	-139.00	8212.00	41650	20230720	-70.78	10370	20240610	17.36	25100	-51.51	20240109	10370	17.36	20240610	41650	-70.78	20230720	10370	17.36	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
38	20240624	121016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11990	420	2	3.63	4314610050	353453	255.12	11700	12490	11630	15040	8100	11570	12207.03	12.68	34753	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1855	-86.26	1.46	12	2.29	-139.00	8212.00	41650	20230720	-71.21	10370	20240610	15.62	25100	-52.23	20240109	10370	15.62	20240610	41650	-71.21	20230720	10370	15.62	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
39	20240624	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12060	490	2	4.24	3959913590	323911	233.79	11700	12490	11630	15040	8100	11570	12225.31	12.68	32884	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1865	-86.76	1.47	12	2.09	-139.00	8212.00	41650	20230720	-71.04	10370	20240610	16.30	25100	-51.95	20240109	10370	16.30	20240610	41650	-71.04	20230720	10370	16.30	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
40	20240624	101016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12230	660	2	5.70	2985328800	244171	176.24	11700	12490	11630	15040	8100	11570	12226.39	12.68	36653	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1892	-87.99	1.49	12	1.58	-139.00	8212.00	41650	20230720	-70.64	10370	20240610	17.94	25100	-51.27	20240109	10370	17.94	20240610	41650	-70.64	20230720	10370	17.94	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
41	20240624	091016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11880	310	2	2.68	171160470	14532	10.49	11700	11900	11630	15040	8100	11570	11778.18	12.68	3841	12023	11796	11673	11446	11323	11735	11385	77	3470	500	8090	10	1	15467963	1838	-85.47	1.45	12	0.09	-139.00	8212.00	41650	20230720	-71.48	10370	20240610	14.56	25100	-52.67	20240109	10370	14.56	20240610	41650	-71.48	20230720	10370	14.56	20240610	4.92	N	228670	500	77 억	1960653	N	N	53	N	N
42	20240621	160942	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11570	-280	5	-2.36	1581578890	135537	76.25	11810	11900	11550	15400	8300	11850	11668.99	12.64	11087	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1786	-83.24	1.41	12	0.88	-139.00	8212.00	42150	20230615	-72.55	10370	20240610	11.57	25100	-53.90	20240109	10370	11.57	20240610	41650	-72.22	20230720	10370	11.57	20240610	4.94	N	228670	500	77 억	1950856	N	N	53	N	N
43	20240621	150943	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11610	-240	5	-2.03	1418827470	121482	68.35	11810	11900	11550	15400	8300	11850	11679.32	12.64	10480	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1792	-83.53	1.41	12	0.79	-139.00	8212.00	42150	20230615	-72.46	10370	20240610	11.96	25100	-53.75	20240109	10370	11.96	20240610	41650	-72.12	20230720	10370	11.96	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
44	20240621	140941	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11590	-260	5	-2.19	1278355250	109369	61.53	11810	11900	11550	15400	8300	11850	11688.46	12.64	9723	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1789	-83.38	1.41	12	0.71	-139.00	8212.00	42150	20230615	-72.50	10370	20240610	11.76	25100	-53.82	20240109	10370	11.76	20240610	41650	-72.17	20230720	10370	11.76	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
45	20240621	130943	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11590	-260	5	-2.19	1170901910	100094	56.31	11810	11900	11550	15400	8300	11850	11698.02	12.64	13002	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1789	-83.38	1.41	12	0.65	-139.00	8212.00	42150	20230615	-72.50	10370	20240610	11.76	25100	-53.82	20240109	10370	11.76	20240610	41650	-72.17	20230720	10370	11.76	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
46	20240621	120946	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11670	-180	5	-1.52	925945000	78976	44.43	11810	11900	11640	15400	8300	11850	11724.38	12.64	9277	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1801	-83.96	1.42	12	0.51	-139.00	8212.00	42150	20230615	-72.31	10370	20240610	12.54	25100	-53.51	20240109	10370	12.54	20240610	41650	-71.98	20230720	10370	12.54	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
47	20240621	110943	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11720	-130	5	-1.10	754236660	64284	36.17	11810	11900	11640	15400	8300	11850	11732.88	12.64	7032	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1809	-84.32	1.43	12	0.42	-139.00	8212.00	42150	20230615	-72.19	10370	20240610	13.02	25100	-53.31	20240109	10370	13.02	20240610	41650	-71.86	20230720	10370	13.02	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
48	20240621	100939	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11790	-60	5	-0.51	634397860	54135	30.46	11810	11900	11640	15400	8300	11850	11718.81	12.64	9265	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1819	-84.82	1.44	12	0.35	-139.00	8212.00	42150	20230615	-72.03	10370	20240610	13.69	25100	-53.03	20240109	10370	13.69	20240610	41650	-71.69	20230720	10370	13.69	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
49	20240621	090946	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11710	-140	5	-1.18	206028760	17558	9.88	11810	11810	11690	15400	8300	11850	11734.18	12.64	2823	12456	12152	11976	11672	11496	12065	11585	77	3550	500	8290	10	1	15432363	1807	-84.24	1.43	12	0.11	-139.00	8212.00	42150	20230615	-72.22	10370	20240610	12.92	25100	-53.35	20240109	10370	12.92	20240610	41650	-71.88	20230720	10370	12.92	20240610	4.94	N	228670	500	77 억	1950856	N	N	24	N	N
50	20240620	160938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11850	-170	5	-1.41	2107535190	176399	94.53	11950	12280	11800	15620	8420	12020	11947.54	12.69	7760	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1829	-85.25	1.44	12	1.14	-139.00	8212.00	42150	20230615	-71.89	10370	20240610	14.27	25100	-52.79	20240109	10370	14.27	20240610	41650	-71.55	20230720	10370	14.27	20240610	4.72	N	228670	500	77 억	1959115	N	N	24	N	N
51	20240620	150939	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11870	-150	5	-1.25	2012773500	168413	90.25	11950	12280	11800	15620	8420	12020	11951.30	12.69	7569	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1832	-85.40	1.45	12	1.09	-139.00	8212.00	42150	20230615	-71.84	10370	20240610	14.46	25100	-52.71	20240109	10370	14.46	20240610	41650	-71.50	20230720	10370	14.46	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
52	20240620	140940	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11910	-110	5	-0.92	1604540560	133896	71.75	11950	12280	11800	15620	8420	12020	11983.41	12.69	1902	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1838	-85.68	1.45	12	0.87	-139.00	8212.00	42150	20230615	-71.74	10370	20240610	14.85	25100	-52.55	20240109	10370	14.85	20240610	41650	-71.40	20230720	10370	14.85	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
53	20240620	130940	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11880	-140	5	-1.16	1508111910	125788	67.41	11950	12280	11800	15620	8420	12020	11989.25	12.69	3837	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1833	-85.47	1.45	12	0.82	-139.00	8212.00	42150	20230615	-71.81	10370	20240610	14.56	25100	-52.67	20240109	10370	14.56	20240610	41650	-71.48	20230720	10370	14.56	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
54	20240620	120938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11850	-170	5	-1.41	1299824180	108176	57.97	11950	12280	11800	15620	8420	12020	12015.82	12.69	4186	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1829	-85.25	1.44	12	0.70	-139.00	8212.00	42150	20230615	-71.89	10370	20240610	14.27	25100	-52.79	20240109	10370	14.27	20240610	41650	-71.55	20230720	10370	14.27	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
55	20240620	110940	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11850	-170	5	-1.41	1075657670	89234	47.82	11950	12280	11810	15620	8420	12020	12054.45	12.69	11195	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1829	-85.25	1.44	12	0.58	-139.00	8212.00	42150	20230615	-71.89	10370	20240610	14.27	25100	-52.79	20240109	10370	14.27	20240610	41650	-71.55	20230720	10370	14.27	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
56	20240620	100938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12100	80	2	0.67	757069890	62667	33.58	11950	12280	11810	15620	8420	12020	12081.10	12.69	18268	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1867	-87.05	1.47	12	0.41	-139.00	8212.00	42150	20230615	-71.29	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	41650	-70.95	20230720	10370	16.68	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
57	20240620	090944	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12030	10	2	0.08	217120360	18272	9.79	11950	12050	11810	15620	8420	12020	11880.61	12.69	7494	12633	12326	12043	11736	11453	12185	11595	77	3600	500	8410	10	1	15432363	1857	-86.55	1.46	12	0.12	-139.00	8212.00	42150	20230615	-71.46	10370	20240610	16.01	25100	-52.07	20240109	10370	16.01	20240610	41650	-71.12	20230720	10370	16.01	20240610	4.72	N	228670	500	77 억	1959115	N	N	26	N	N
58	20240619	160934	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12020	-120	5	-0.99	2230361160	185493	52.41	12100	12350	11760	15780	8500	12140	12023.97	12.76	-9896	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1855	-86.47	1.46	12	1.20	-139.00	8212.00	42150	20230615	-71.48	10370	20240610	15.91	25100	-52.11	20240109	10370	15.91	20240610	41650	-71.14	20230720	10370	15.91	20240610	4.58	N	228670	500	77 억	1969471	N	N	26	N	N
59	20240619	150934	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12080	-60	5	-0.49	2175355290	180922	51.11	12100	12350	11760	15780	8500	12140	12023.72	12.76	-9553	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1864	-86.91	1.47	12	1.17	-139.00	8212.00	42150	20230615	-71.34	10370	20240610	16.49	25100	-51.87	20240109	10370	16.49	20240610	41650	-71.00	20230720	10370	16.49	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
60	20240619	140942	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11860	-280	5	-2.31	1944693220	161596	45.65	12100	12350	11760	15780	8500	12140	12034.29	12.76	-10913	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1830	-85.32	1.44	12	1.05	-139.00	8212.00	42150	20230615	-71.86	10370	20240610	14.37	25100	-52.75	20240109	10370	14.37	20240610	41650	-71.52	20230720	10370	14.37	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
61	20240619	130930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11840	-300	5	-2.47	1860633570	154507	43.65	12100	12350	11760	15780	8500	12140	12042.39	12.76	-13531	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1827	-85.18	1.44	12	1.00	-139.00	8212.00	42150	20230615	-71.91	10370	20240610	14.18	25100	-52.83	20240109	10370	14.18	20240610	41650	-71.57	20230720	10370	14.18	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
62	20240619	120932	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-240	5	-1.98	1520629350	125758	35.53	12100	12350	11850	15780	8500	12140	12091.71	12.76	-18110	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1836	-85.61	1.45	12	0.81	-139.00	8212.00	42150	20230615	-71.77	10370	20240610	14.75	25100	-52.59	20240109	10370	14.75	20240610	41650	-71.43	20230720	10370	14.75	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
63	20240619	110936	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12050	-90	5	-0.74	1072237580	88222	24.92	12100	12350	12030	15780	8500	12140	12153.86	12.76	-10268	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1860	-86.69	1.47	12	0.57	-139.00	8212.00	42150	20230615	-71.41	10370	20240610	16.20	25100	-51.99	20240109	10370	16.20	20240610	41650	-71.07	20230720	10370	16.20	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
64	20240619	100938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12190	50	2	0.41	758266600	62239	17.58	12100	12350	12030	15780	8500	12140	12183.14	12.76	1923	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1881	-87.70	1.48	12	0.40	-139.00	8212.00	42150	20230615	-71.08	10370	20240610	17.55	25100	-51.43	20240109	10370	17.55	20240610	41650	-70.73	20230720	10370	17.55	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
65	20240619	090942	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12050	-90	5	-0.74	205313370	16990	4.80	12100	12150	12040	15780	8500	12140	12084.37	12.76	-565	12953	12546	12313	11906	11673	12430	11790	77	3640	500	8490	10	1	15432363	1860	-86.69	1.47	12	0.11	-139.00	8212.00	42150	20230615	-71.41	10370	20240610	16.20	25100	-51.99	20240109	10370	16.20	20240610	41650	-71.07	20230720	10370	16.20	20240610	4.58	N	228670	500	77 억	1969471	N	N	15	N	N
66	20240618	160930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12140	-60	5	-0.49	4317575750	350219	50.77	12190	12720	12080	15860	8540	12200	12328.55	13.55	-124571	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1873	-87.34	1.48	12	2.27	-139.00	8212.00	42150	20230615	-71.20	10370	20240610	17.07	25100	-51.63	20240109	10370	17.07	20240610	41650	-70.85	20230720	10370	17.07	20240610	4.05	N	228670	500	77 억	2091369	N	N	15	N	N
67	20240618	150929	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12100	-100	5	-0.82	4187052400	339448	49.21	12190	12720	12080	15860	8540	12200	12334.89	13.55	-121502	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1867	-87.05	1.47	12	2.20	-139.00	8212.00	42150	20230615	-71.29	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	41650	-70.95	20230720	10370	16.68	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
68	20240618	140932	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12210	10	2	0.08	3711344430	300285	43.53	12190	12720	12120	15860	8540	12200	12359.41	13.55	-112241	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1884	-87.84	1.49	12	1.95	-139.00	8212.00	42150	20230615	-71.03	10370	20240610	17.74	25100	-51.35	20240109	10370	17.74	20240610	41650	-70.68	20230720	10370	17.74	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
69	20240618	130934	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12310	110	2	0.90	3430972230	277417	40.22	12190	12720	12120	15860	8540	12200	12367.56	13.55	-99836	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1900	-88.56	1.50	12	1.80	-139.00	8212.00	42150	20230615	-70.79	10370	20240610	18.71	25100	-50.96	20240109	10370	18.71	20240610	41650	-70.44	20230720	10370	18.71	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
70	20240618	120932	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12210	10	2	0.08	3130313700	252978	36.68	12190	12720	12120	15860	8540	12200	12373.86	13.55	-90767	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1884	-87.84	1.49	12	1.64	-139.00	8212.00	42150	20230615	-71.03	10370	20240610	17.74	25100	-51.35	20240109	10370	17.74	20240610	41650	-70.68	20230720	10370	17.74	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
71	20240618	110931	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12340	140	2	1.15	2748248760	221738	32.15	12190	12720	12120	15860	8540	12200	12394.13	13.55	-74880	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1904	-88.78	1.50	12	1.44	-139.00	8212.00	42150	20230615	-70.72	10370	20240610	19.00	25100	-50.84	20240109	10370	19.00	20240610	41650	-70.37	20230720	10370	19.00	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
72	20240618	100929	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12330	130	2	1.07	2139849050	172491	25.01	12190	12720	12120	15860	8540	12200	12405.57	13.55	-56425	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1903	-88.71	1.50	12	1.12	-139.00	8212.00	42150	20230615	-70.75	10370	20240610	18.90	25100	-50.88	20240109	10370	18.90	20240610	41650	-70.40	20230720	10370	18.90	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
73	20240618	090938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12350	150	2	1.23	415696850	34016	4.93	12190	12420	12120	15860	8540	12200	12220.63	13.55	-10517	13333	12766	12363	11796	11393	13050	12080	77	3660	500	8540	10	1	15432363	1906	-88.85	1.50	12	0.22	-139.00	8212.00	42150	20230615	-70.70	10370	20240610	19.09	25100	-50.80	20240109	10370	19.09	20240610	41650	-70.35	20230720	10370	19.09	20240610	4.05	N	228670	500	77 억	2091369	N	N	0	N	N
74	20240617	160923	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12200	200	2	1.67	8575737590	686668	113.39	12010	12930	11960	15600	8400	12000	12489.10	13.69	-20435	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1883	-87.77	1.49	12	4.45	-139.00	8212.00	42150	20230615	-71.06	10370	20240610	17.65	25100	-51.39	20240109	10370	17.65	20240610	41650	-70.71	20230720	10370	17.65	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
75	20240617	150930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12190	190	2	1.58	8370480940	669835	110.61	12010	12930	11960	15600	8400	12000	12496.35	13.69	-16057	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1881	-87.70	1.48	12	4.34	-139.00	8212.00	42150	20230615	-71.08	10370	20240610	17.55	25100	-51.43	20240109	10370	17.55	20240610	41650	-70.73	20230720	10370	17.55	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
76	20240617	140921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12190	190	2	1.58	7707704970	615652	101.67	12010	12930	11960	15600	8400	12000	12519.60	13.69	-3394	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1881	-87.70	1.48	12	3.99	-139.00	8212.00	42150	20230615	-71.08	10370	20240610	17.55	25100	-51.43	20240109	10370	17.55	20240610	41650	-70.73	20230720	10370	17.55	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
77	20240617	130921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12300	300	2	2.50	7381727370	589023	97.27	12010	12930	11960	15600	8400	12000	12532.18	13.69	3747	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1898	-88.49	1.50	12	3.82	-139.00	8212.00	42150	20230615	-70.82	10370	20240610	18.61	25100	-51.00	20240109	10370	18.61	20240610	41650	-70.47	20230720	10370	18.61	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
78	20240617	120921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12300	300	2	2.50	7063839520	563189	93.00	12010	12930	11960	15600	8400	12000	12542.60	13.69	14563	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1898	-88.49	1.50	12	3.65	-139.00	8212.00	42150	20230615	-70.82	10370	20240610	18.61	25100	-51.00	20240109	10370	18.61	20240610	41650	-70.47	20230720	10370	18.61	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
79	20240617	110914	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12350	350	2	2.92	6372100010	506686	83.67	12010	12930	11960	15600	8400	12000	12576.06	13.69	36915	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1906	-88.85	1.50	12	3.28	-139.00	8212.00	42150	20230615	-70.70	10370	20240610	19.09	25100	-50.80	20240109	10370	19.09	20240610	41650	-70.35	20230720	10370	19.09	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
80	20240617	100915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12630	630	2	5.25	5294938290	420144	69.38	12010	12930	11960	15600	8400	12000	12602.71	13.69	52174	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1949	-90.86	1.54	12	2.72	-139.00	8212.00	42150	20230615	-70.04	10370	20240610	21.79	25100	-49.68	20240109	10370	21.79	20240610	41650	-69.68	20230720	10370	21.79	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
81	20240617	090919	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12430	430	2	3.58	1067803720	86599	14.30	12010	12500	11960	15600	8400	12000	12330.53	13.69	18633	12846	12422	12126	11702	11406	12275	11555	77	3600	500	8400	10	1	15432363	1918	-89.42	1.51	12	0.56	-139.00	8212.00	42150	20230615	-70.51	10370	20240610	19.86	25100	-50.48	20240109	10370	19.86	20240610	41650	-70.16	20230720	10370	19.86	20240610	4.04	N	228670	500	77 억	2113019	N	N	28	N	N
82	20240614	160758	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12000	-330	5	-2.68	7267822850	599063	18.86	12430	12550	11830	16020	8640	12330	12131.71	14.66	-157902	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1852	-86.33	1.46	12	3.88	-139.00	8212.00	42150	20230615	-71.53	10370	20240610	15.72	25100	-52.19	20240109	10370	15.72	20240610	42150	-71.53	20230615	10370	15.72	20240610	4.18	N	228670	500	77 억	2262606	N	N	28	N	N
83	20240614	150801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12020	-310	5	-2.51	6766045760	556874	17.53	12430	12550	11850	16020	8640	12330	12149.63	14.66	-156210	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1855	-86.47	1.46	12	3.61	-139.00	8212.00	42150	20230615	-71.48	10370	20240610	15.91	25100	-52.11	20240109	10370	15.91	20240610	42150	-71.48	20230615	10370	15.91	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
84	20240614	140800	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11910	-420	5	-3.41	6108633610	501822	15.80	12430	12550	11900	16020	8640	12330	12172.50	14.66	-131994	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1838	-85.68	1.45	12	3.25	-139.00	8212.00	42150	20230615	-71.74	10370	20240610	14.85	25100	-52.55	20240109	10370	14.85	20240610	42150	-71.74	20230615	10370	14.85	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
85	20240614	130802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11980	-350	5	-2.84	5528442240	453298	14.27	12430	12550	11950	16020	8640	12330	12195.66	14.66	-117854	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1849	-86.19	1.46	12	2.94	-139.00	8212.00	42150	20230615	-71.58	10370	20240610	15.53	25100	-52.27	20240109	10370	15.53	20240610	42150	-71.58	20230615	10370	15.53	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
86	20240614	120804	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12090	-240	5	-1.95	4830231840	395201	12.44	12430	12550	11950	16020	8640	12330	12221.86	14.66	-92738	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1866	-86.98	1.47	12	2.56	-139.00	8212.00	42150	20230615	-71.32	10370	20240610	16.59	25100	-51.83	20240109	10370	16.59	20240610	42150	-71.32	20230615	10370	16.59	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
87	20240614	110905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12080	-250	5	-2.03	4354855430	355980	11.21	12430	12550	11950	16020	8640	12330	12233.08	14.66	-75017	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1864	-86.91	1.47	12	2.31	-139.00	8212.00	42150	20230615	-71.34	10370	20240610	16.49	25100	-51.87	20240109	10370	16.49	20240610	42150	-71.34	20230615	10370	16.49	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
88	20240614	100903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	-80	5	-0.65	3468702760	283571	8.93	12430	12550	11950	16020	8640	12330	12231.77	14.66	-66956	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1890	-88.13	1.49	12	1.84	-139.00	8212.00	42150	20230615	-70.94	10370	20240610	18.13	25100	-51.20	20240109	10370	18.13	20240610	42150	-70.94	20230615	10370	18.13	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
89	20240614	090909	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12350	20	2	0.16	1586016930	128485	4.04	12430	12550	12140	16020	8640	12330	12344.13	14.66	-42396	13770	13050	12180	11460	10590	13410	11820	77	3690	500	8630	10	1	15432363	1906	-88.85	1.50	12	0.83	-139.00	8212.00	42150	20230615	-70.70	10370	20240610	19.09	25100	-50.80	20240109	10370	19.09	20240610	42150	-70.70	20230615	10370	19.09	20240610	4.18	N	228670	500	77 억	2262606	N	N	385	N	N
90	20240613	160855	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12330	920	2	8.06	38752738440	3151417	977.07	11410	12900	11310	14830	7990	11410	12296.91	14.68	21235	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1903	-88.71	1.50	12	20.42	-139.00	8212.00	42150	20230615	-70.75	10370	20240610	18.90	25100	-50.88	20240109	10370	18.90	20240610	42150	-70.75	20230615	10370	18.90	20240610	4.21	N	228670	500	77 억	2264848	N	N	385	N	N
91	20240613	150911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12410	1000	2	8.76	38025208510	3092699	958.86	11410	12900	11310	14830	7990	11410	12295.15	14.68	24707	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1915	-89.28	1.51	12	20.04	-139.00	8212.00	42150	20230615	-70.56	10370	20240610	19.67	25100	-50.56	20240109	10370	19.67	20240610	42150	-70.56	20230615	10370	19.67	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
92	20240613	140901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12510	1100	2	9.64	32941481670	2690679	834.22	11410	12900	11310	14830	7990	11410	12242.81	14.68	6413	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1931	-90.00	1.52	12	17.44	-139.00	8212.00	42150	20230615	-70.32	10370	20240610	20.64	25100	-50.16	20240109	10370	20.64	20240610	42150	-70.32	20230615	10370	20.64	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
93	20240613	130900	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12170	760	2	6.66	24995269770	2054395	636.94	11410	12830	11310	14830	7990	11410	12166.73	14.68	-44397	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1878	-87.55	1.48	12	13.31	-139.00	8212.00	42150	20230615	-71.13	10370	20240610	17.36	25100	-51.51	20240109	10370	17.36	20240610	42150	-71.13	20230615	10370	17.36	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
94	20240613	120902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12100	690	2	6.05	12559250850	1056168	327.45	11410	12500	11310	14830	7990	11410	11891.34	14.68	-10865	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1867	-87.05	1.47	12	6.84	-139.00	8212.00	42150	20230615	-71.29	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	42150	-71.29	20230615	10370	16.68	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
95	20240613	110856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11440	30	2	0.26	1028520560	90020	27.91	11410	11580	11310	14830	7990	11410	11425.47	14.68	10017	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1765	-82.30	1.39	12	0.58	-139.00	8212.00	42150	20230615	-72.86	10370	20240610	10.32	25100	-54.42	20240109	10370	10.32	20240610	42150	-72.86	20230615	10370	10.32	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
96	20240613	100855	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11460	50	2	0.44	755663340	66176	20.52	11410	11580	11310	14830	7990	11410	11418.99	14.68	9533	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1769	-82.45	1.40	12	0.43	-139.00	8212.00	42150	20230615	-72.81	10370	20240610	10.51	25100	-54.34	20240109	10370	10.51	20240610	42150	-72.81	20230615	10370	10.51	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
97	20240613	090904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	110	2	0.96	222473620	19395	6.01	11410	11580	11330	14830	7990	11410	11470.67	14.68	2797	11956	11682	11486	11212	11016	11820	11350	77	3420	500	7980	10	1	15432363	1778	-82.88	1.40	12	0.13	-139.00	8212.00	42150	20230615	-72.67	10370	20240610	11.09	25100	-54.10	20240109	10370	11.09	20240610	42150	-72.67	20230615	10370	11.09	20240610	4.21	N	228670	500	77 억	2264848	N	N	115	N	N
98	20240612	160848	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11410	90	2	0.80	3673898320	320412	18.37	11330	11760	11290	14710	7930	11320	11466.28	14.46	62543	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1761	-82.09	1.39	12	2.08	-139.00	8212.00	42150	20230615	-72.93	10370	20240610	10.03	25100	-54.54	20240109	10370	10.03	20240610	42150	-72.93	20230615	10370	10.03	20240610	3.76	N	228670	500	77 억	2232099	N	N	115	N	N
99	20240612	150859	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11390	70	2	0.62	3540848550	308757	17.70	11330	11760	11290	14710	7930	11320	11468.12	14.46	57446	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1758	-81.94	1.39	12	2.00	-139.00	8212.00	42150	20230615	-72.98	10370	20240610	9.84	25100	-54.62	20240109	10370	9.84	20240610	42150	-72.98	20230615	10370	9.84	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
100	20240612	140852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11360	40	2	0.35	3205502340	279165	16.01	11330	11760	11290	14710	7930	11320	11482.52	14.46	53037	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1753	-81.73	1.38	12	1.81	-139.00	8212.00	42150	20230615	-73.05	10370	20240610	9.55	25100	-54.74	20240109	10370	9.55	20240610	42150	-73.05	20230615	10370	9.55	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
101	20240612	130853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11350	30	2	0.27	2876302710	250093	14.34	11330	11760	11290	14710	7930	11320	11501.00	14.46	43994	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1752	-81.65	1.38	12	1.62	-139.00	8212.00	42150	20230615	-73.07	10370	20240610	9.45	25100	-54.78	20240109	10370	9.45	20240610	42150	-73.07	20230615	10370	9.45	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
102	20240612	120850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11360	40	2	0.35	2560955570	222274	12.75	11330	11760	11290	14710	7930	11320	11521.71	14.46	35906	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1753	-81.73	1.38	12	1.44	-139.00	8212.00	42150	20230615	-73.05	10370	20240610	9.55	25100	-54.74	20240109	10370	9.55	20240610	42150	-73.05	20230615	10370	9.55	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
103	20240612	110851	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11350	30	2	0.27	2072436830	179233	10.28	11330	11760	11320	14710	7930	11320	11562.94	14.46	22986	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1752	-81.65	1.38	12	1.16	-139.00	8212.00	42150	20230615	-73.07	10370	20240610	9.45	25100	-54.78	20240109	10370	9.45	20240610	42150	-73.07	20230615	10370	9.45	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
104	20240612	100853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11580	260	2	2.30	1540267760	132699	7.61	11330	11760	11320	14710	7930	11320	11607.45	14.46	22426	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1787	-83.31	1.41	12	0.86	-139.00	8212.00	42150	20230615	-72.53	10370	20240610	11.67	25100	-53.86	20240109	10370	11.67	20240610	42150	-72.53	20230615	10370	11.67	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
105	20240612	090853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	200	2	1.77	413540380	36015	2.07	11330	11660	11320	14710	7930	11320	11482.90	14.46	1036	13126	12222	11576	10672	10026	12675	11125	77	3390	500	7920	10	1	15432363	1778	-82.88	1.40	12	0.23	-139.00	8212.00	42150	20230615	-72.67	10370	20240610	11.09	25100	-54.10	20240109	10370	11.09	20240610	42150	-72.67	20230615	10370	11.09	20240610	3.76	N	228670	500	77 억	2232099	N	N	333	N	N
106	20240610	160844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11120	500	2	4.71	39991728920	3296082	3559.29	10540	13160	10370	13800	7440	10620	12134.18	16.91	-153532	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1716	-80.00	1.35	12	21.36	-139.00	8212.00	42150	20230615	-73.62	10370	20240610	7.23	25100	-55.70	20240109	10370	7.23	20240610	42150	-73.62	20230615	10370	7.23	20240610	3.71	N	228670	500	77 억	2610055	N	N	168	N	N
107	20240610	150853	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11160	540	2	5.08	39318058800	3235535	3493.91	10540	13160	10370	13800	7440	10620	12151.95	16.91	-154982	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1722	-80.29	1.36	12	20.97	-139.00	8212.00	42150	20230615	-73.52	10370	20240610	7.62	25100	-55.54	20240109	10370	7.62	20240610	42150	-73.52	20230615	10370	7.62	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
108	20240610	140849	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11910	1290	2	12.15	31063899820	2521460	2722.81	10540	13160	10370	13800	7440	10620	12319.81	16.91	-162465	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1838	-85.68	1.45	12	16.34	-139.00	8212.00	42150	20230615	-71.74	10370	20240610	14.85	25100	-52.55	20240109	10370	14.85	20240610	42150	-71.74	20230615	10370	14.85	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
109	20240610	130845	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10580	-40	5	-0.38	606182100	57931	62.56	10540	10600	10370	13800	7440	10620	10463.86	16.91	9817	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1633	-76.12	1.29	12	0.38	-139.00	8212.00	42150	20230615	-74.90	10370	20240610	2.03	25100	-57.85	20240109	10370	2.03	20240610	42150	-74.90	20230615	10370	2.03	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
110	20240610	120848	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10590	-30	5	-0.28	497383350	47602	51.40	10540	10600	10370	13800	7440	10620	10448.79	16.91	4443	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1634	-76.19	1.29	12	0.31	-139.00	8212.00	42150	20230615	-74.88	10370	20240610	2.12	25100	-57.81	20240109	10370	2.12	20240610	42150	-74.88	20230615	10370	2.12	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
111	20240610	110849	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10410	-210	5	-1.98	396366050	37994	41.03	10540	10580	10370	13800	7440	10620	10432.33	16.91	1587	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1607	-74.89	1.27	12	0.25	-139.00	8212.00	42150	20230615	-75.30	10370	20240610	0.39	25100	-58.53	20240109	10370	0.39	20240610	42150	-75.30	20230615	10370	0.39	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
112	20240610	100847	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10430	-190	5	-1.79	253114580	24235	26.17	10540	10580	10370	13800	7440	10620	10444.17	16.91	-4442	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1610	-75.04	1.27	12	0.16	-139.00	8212.00	42150	20230615	-75.26	10370	20240610	0.58	25100	-58.45	20240109	10370	0.58	20240610	42150	-75.26	20230615	10370	0.58	20240610	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
113	20240610	090852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10480	-140	5	-1.32	48868750	4636	5.01	10540	10580	10480	13800	7440	10620	10541.15	16.91	-1542	10840	10730	10600	10490	10360	10785	10545	77	3180	500	7430	10	1	15432363	1617	-75.40	1.28	12	0.03	-139.00	8212.00	42150	20230615	-75.14	10390	20240605	0.87	25100	-58.25	20240109	10390	0.87	20240605	42150	-75.14	20230615	10390	0.87	20240605	3.71	N	228670	500	77 억	2610055	N	N	104	N	N
114	20240607	160915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10620	40	2	0.38	972546330	92188	67.63	10600	10710	10470	13750	7410	10580	10549.46	16.87	7477	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1639	-76.40	1.29	12	0.60	-139.00	8212.00	42150	20230615	-74.80	10390	20240605	2.21	25100	-57.69	20240109	10390	2.21	20240605	42150	-74.80	20230615	10390	2.21	20240605	3.71	N	228670	500	77 억	2603008	N	N	104	N	N
115	20240607	150922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10580	0	3	0.00	920534290	87277	64.03	10600	10710	10470	13750	7410	10580	10547.27	16.87	6305	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1633	-76.12	1.29	12	0.57	-139.00	8212.00	42150	20230615	-74.90	10390	20240605	1.83	25100	-57.85	20240109	10390	1.83	20240605	42150	-74.90	20230615	10390	1.83	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
116	20240607	140916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10550	-30	5	-0.28	792545080	75157	55.14	10600	10710	10470	13750	7410	10580	10545.19	16.87	2109	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1628	-75.90	1.28	12	0.49	-139.00	8212.00	42150	20230615	-74.97	10390	20240605	1.54	25100	-57.97	20240109	10390	1.54	20240605	42150	-74.97	20230615	10390	1.54	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
117	20240607	130912	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10550	-30	5	-0.28	723296870	68590	50.32	10600	10710	10470	13750	7410	10580	10545.22	16.87	518	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1628	-75.90	1.28	12	0.44	-139.00	8212.00	42150	20230615	-74.97	10390	20240605	1.54	25100	-57.97	20240109	10390	1.54	20240605	42150	-74.97	20230615	10390	1.54	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
118	20240607	120917	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10510	-70	5	-0.66	639470620	60623	44.47	10600	10710	10470	13750	7410	10580	10548.32	16.87	-2747	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1622	-75.61	1.28	12	0.39	-139.00	8212.00	42150	20230615	-75.07	10390	20240605	1.15	25100	-58.13	20240109	10390	1.15	20240605	42150	-75.07	20230615	10390	1.15	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
119	20240607	110903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10500	-80	5	-0.76	440731280	41714	30.60	10600	10710	10500	13750	7410	10580	10565.55	16.87	-12043	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1620	-75.54	1.28	12	0.27	-139.00	8212.00	42150	20230615	-75.09	10390	20240605	1.06	25100	-58.17	20240109	10390	1.06	20240605	42150	-75.09	20230615	10390	1.06	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
120	20240607	100916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10570	-10	5	-0.09	229061680	21617	15.86	10600	10710	10550	13750	7410	10580	10596.37	16.87	-6577	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1631	-76.04	1.29	12	0.14	-139.00	8212.00	42150	20230615	-74.92	10390	20240605	1.73	25100	-57.89	20240109	10390	1.73	20240605	42150	-74.92	20230615	10390	1.73	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
121	20240607	090915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10570	-10	5	-0.09	82761580	7797	5.72	10600	10710	10570	13750	7410	10580	10614.54	16.87	-2857	10906	10742	10566	10402	10226	10655	10315	77	3170	500	7400	10	1	15432363	1631	-76.04	1.29	12	0.05	-139.00	8212.00	42150	20230615	-74.92	10390	20240605	1.73	25100	-57.89	20240109	10390	1.73	20240605	42150	-74.92	20230615	10390	1.73	20240605	3.71	N	228670	500	77 억	2603008	N	N	132	N	N
122	20240605	160913	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10580	-90	5	-0.84	1425675910	135060	145.72	10680	10730	10390	13870	7470	10670	10555.77	16.77	18873	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1633	-76.12	1.29	12	0.88	-139.00	8212.00	42150	20230615	-74.90	10390	20240605	1.83	25100	-57.85	20240109	10390	1.83	20240605	42150	-74.90	20230615	10390	1.83	20240605	3.69	N	228670	500	77 억	2587802	N	N	132	N	N
123	20240605	150910	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10620	-50	5	-0.47	1344936800	127442	137.50	10680	10730	10390	13870	7470	10670	10553.28	16.77	18376	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1639	-76.40	1.29	12	0.83	-139.00	8212.00	42150	20230615	-74.80	10390	20240605	2.21	25100	-57.69	20240109	10390	2.21	20240605	42150	-74.80	20230615	10390	2.21	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
124	20240605	140912	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10610	-60	5	-0.56	1214739930	115193	124.29	10680	10730	10390	13870	7470	10670	10545.20	16.77	16411	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1637	-76.33	1.29	12	0.75	-139.00	8212.00	42150	20230615	-74.83	10390	20240605	2.12	25100	-57.73	20240109	10390	2.12	20240605	42150	-74.83	20230615	10390	2.12	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
125	20240605	130911	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10580	-90	5	-0.84	1037716460	98446	106.22	10680	10730	10390	13870	7470	10670	10540.91	16.77	11668	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1633	-76.12	1.29	12	0.64	-139.00	8212.00	42150	20230615	-74.90	10390	20240605	1.83	25100	-57.85	20240109	10390	1.83	20240605	42150	-74.90	20230615	10390	1.83	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
126	20240605	120909	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10660	-10	5	-0.09	918744960	87244	94.13	10680	10730	10390	13870	7470	10670	10530.67	16.77	8717	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1645	-76.69	1.30	12	0.57	-139.00	8212.00	42150	20230615	-74.71	10390	20240605	2.60	25100	-57.53	20240109	10390	2.60	20240605	42150	-74.71	20230615	10390	2.60	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
127	20240605	110910	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10590	-80	5	-0.75	730002250	69515	75.00	10680	10730	10390	13870	7470	10670	10501.24	16.77	2142	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1634	-76.19	1.29	12	0.45	-139.00	8212.00	42150	20230615	-74.88	10390	20240605	1.92	25100	-57.81	20240109	10390	1.92	20240605	42150	-74.88	20230615	10390	1.92	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
128	20240605	100909	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10420	-250	5	-2.34	562577700	53594	57.82	10680	10730	10390	13870	7470	10670	10496.87	16.77	-5573	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1608	-74.96	1.27	12	0.35	-139.00	8212.00	42150	20230615	-75.28	10390	20240605	0.29	25100	-58.49	20240109	10390	0.29	20240605	42150	-75.28	20230615	10390	0.29	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
129	20240605	090907	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10650	-20	5	-0.19	45036900	4220	4.55	10680	10730	10640	13870	7470	10670	10672.28	16.77	-2125	10930	10800	10730	10600	10530	10765	10565	77	3200	500	7460	10	1	15432363	1644	-76.62	1.30	12	0.03	-139.00	8212.00	42150	20230615	-74.73	10640	20240605	0.09	25100	-57.57	20240109	10640	0.09	20240605	42150	-74.73	20230615	10640	0.09	20240605	3.69	N	228670	500	77 억	2587802	N	N	143	N	N
130	20240604	160901	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10670	-190	5	-1.75	978396840	91396	98.40	10760	10860	10660	14110	7610	10860	10703.61	16.75	6651	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1647	-76.76	1.30	12	0.59	-139.00	8212.00	42150	20230615	-74.69	10660	20240604	0.09	25100	-57.49	20240109	10660	0.09	20240604	42150	-74.69	20230615	10660	0.09	20240604	3.64	N	228670	500	77 억	2584679	N	N	143	N	N
131	20240604	150901	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10680	-180	5	-1.66	909435600	84935	91.45	10760	10860	10660	14110	7610	10860	10705.81	16.75	6870	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1648	-76.83	1.30	12	0.55	-139.00	8212.00	42150	20230615	-74.66	10660	20240604	0.19	25100	-57.45	20240109	10660	0.19	20240604	42150	-74.66	20230615	10660	0.19	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
132	20240604	140904	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10710	-150	5	-1.38	757630240	70743	76.17	10760	10860	10660	14110	7610	10860	10707.69	16.75	9662	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1653	-77.05	1.30	12	0.46	-139.00	8212.00	42150	20230615	-74.59	10660	20240604	0.47	25100	-57.33	20240109	10660	0.47	20240604	42150	-74.59	20230615	10660	0.47	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
133	20240604	130900	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10750	-110	5	-1.01	686138980	64077	68.99	10760	10860	10660	14110	7610	10860	10705.89	16.75	7252	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1659	-77.34	1.31	12	0.42	-139.00	8212.00	42150	20230615	-74.50	10660	20240604	0.84	25100	-57.17	20240109	10660	0.84	20240604	42150	-74.50	20230615	10660	0.84	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
134	20240604	120859	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10690	-170	5	-1.57	539382390	50378	54.24	10760	10860	10660	14110	7610	10860	10703.94	16.75	1367	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1650	-76.91	1.30	12	0.33	-139.00	8212.00	42150	20230615	-74.64	10660	20240604	0.28	25100	-57.41	20240109	10660	0.28	20240604	42150	-74.64	20230615	10660	0.28	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
135	20240604	110856	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10730	-130	5	-1.20	439734300	41069	44.22	10760	10860	10660	14110	7610	10860	10703.81	16.75	-1089	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1656	-77.19	1.31	12	0.27	-139.00	8212.00	42150	20230615	-74.54	10660	20240604	0.66	25100	-57.25	20240109	10660	0.66	20240604	42150	-74.54	20230615	10660	0.66	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
136	20240604	100858	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10710	-150	5	-1.38	323791520	30242	32.56	10760	10860	10660	14110	7610	10860	10702.02	16.75	-3232	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1653	-77.05	1.30	12	0.20	-139.00	8212.00	42150	20230615	-74.59	10660	20240604	0.47	25100	-57.33	20240109	10660	0.47	20240604	42150	-74.59	20230615	10660	0.47	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
137	20240604	090858	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10690	-170	5	-1.57	113428980	10553	11.36	10760	10860	10690	14110	7610	10860	10738.20	16.75	-1538	11346	11102	10946	10702	10546	11025	10625	77	3250	500	7600	10	1	15432363	1650	-76.91	1.30	12	0.07	-139.00	8212.00	42150	20230615	-74.64	10690	20240604	0.00	25100	-57.41	20240109	10690	0.00	20240604	42150	-74.64	20230615	10690	0.00	20240604	3.64	N	228670	500	77 억	2584679	N	N	1746	N	N
138	20240603	160848	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	-240	5	-2.16	1012284080	92560	102.31	11090	11190	10790	14430	7770	11100	10936.38	16.93	-14412	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1676	-78.13	1.32	12	0.60	-139.00	8212.00	42150	20230615	-74.23	10780	20240530	0.74	25100	-56.73	20240109	10780	0.74	20240530	42150	-74.23	20230615	10780	0.74	20240530	3.62	N	228670	500	77 억	2613225	N	N	1746	N	N
139	20240603	150849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10880	-220	5	-1.98	944226110	86296	95.39	11090	11190	10790	14430	7770	11100	10941.50	16.93	-13143	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1679	-78.27	1.32	12	0.56	-139.00	8212.00	42150	20230615	-74.19	10780	20240530	0.93	25100	-56.65	20240109	10780	0.93	20240530	42150	-74.19	20230615	10780	0.93	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
140	20240603	140849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10800	-300	5	-2.70	792270470	72250	79.86	11090	11190	10800	14430	7770	11100	10965.47	16.93	-16650	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1667	-77.70	1.32	12	0.47	-139.00	8212.00	42150	20230615	-74.38	10780	20240530	0.19	25100	-56.97	20240109	10780	0.19	20240530	42150	-74.38	20230615	10780	0.19	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
141	20240603	130850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10960	-140	5	-1.26	480785450	43593	48.19	11090	11190	10920	14430	7770	11100	11028.77	16.93	-11992	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1691	-78.85	1.33	12	0.28	-139.00	8212.00	42150	20230615	-74.00	10780	20240530	1.67	25100	-56.33	20240109	10780	1.67	20240530	42150	-74.00	20230615	10780	1.67	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
142	20240603	120848	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	-100	5	-0.90	366703120	33169	36.66	11090	11190	10920	14430	7770	11100	11055.44	16.93	-7804	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1698	-79.14	1.34	12	0.21	-139.00	8212.00	42150	20230615	-73.90	10780	20240530	2.04	25100	-56.18	20240109	10780	2.04	20240530	42150	-73.90	20230615	10780	2.04	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
143	20240603	110843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10990	-110	5	-0.99	307713870	27809	30.74	11090	11190	10920	14430	7770	11100	11065.12	16.93	-6636	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1696	-79.06	1.34	12	0.18	-139.00	8212.00	42150	20230615	-73.93	10780	20240530	1.95	25100	-56.22	20240109	10780	1.95	20240530	42150	-73.93	20230615	10780	1.95	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
144	20240603	100839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11100	0	3	0.00	176781650	15900	17.58	11090	11190	10930	14430	7770	11100	11118.48	16.93	-5477	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1713	-79.86	1.35	12	0.10	-139.00	8212.00	42150	20230615	-73.67	10780	20240530	2.97	25100	-55.78	20240109	10780	2.97	20240530	42150	-73.67	20230615	10780	2.97	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N
145	20240603	090839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11070	-30	5	-0.27	44676600	4041	4.47	11090	11100	10930	14430	7770	11100	11054.52	16.93	-1828	11346	11222	11016	10892	10686	11285	10955	77	3330	500	7770	10	1	15432363	1708	-79.64	1.35	12	0.03	-139.00	8212.00	42150	20230615	-73.74	10780	20240530	2.69	25100	-55.90	20240109	10780	2.69	20240530	42150	-73.74	20230615	10780	2.69	20240530	3.62	N	228670	500	77 억	2613225	N	N	390	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History