KissMeData/228670/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240531	161033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11100	310	2	2.87	986653050	90125	48.69	10810	11140	10810	14020	7560	10790	10947.23	16.90	24033	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1713	-79.86	1.35	12	0.58	-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	3.60	N	228670	500	77 억	2608060	N	N	390	N	N
3	20240531	151033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11080	290	2	2.69	887862460	81222	43.88	10810	11090	10810	14020	7560	10790	10931.69	16.90	22552	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1710	-79.71	1.35	12	0.53	-139.00	8212.00	42150	20230615	-73.71	10780	20240530	2.78	25100	-55.86	20240109	10780	2.78	20240530	42150	-73.71	20230615	10780	2.78	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
4	20240531	141031	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10980	190	2	1.76	709515160	65029	35.13	10810	11010	10810	14020	7560	10790	10911.16	16.90	16722	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1694	-78.99	1.34	12	0.42	-139.00	8212.00	42150	20230615	-73.95	10780	20240530	1.86	25100	-56.25	20240109	10780	1.86	20240530	42150	-73.95	20230615	10780	1.86	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
5	20240531	131035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10940	150	2	1.39	587744480	53933	29.14	10810	11010	10810	14020	7560	10790	10898.12	16.90	9333	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1688	-78.71	1.33	12	0.35	-139.00	8212.00	42150	20230615	-74.05	10780	20240530	1.48	25100	-56.41	20240109	10780	1.48	20240530	42150	-74.05	20230615	10780	1.48	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
6	20240531	121039	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	100	2	0.93	520943420	47801	25.83	10810	11010	10810	14020	7560	10790	10898.67	16.90	8555	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1681	-78.35	1.33	12	0.31	-139.00	8212.00	42150	20230615	-74.16	10780	20240530	1.02	25100	-56.61	20240109	10780	1.02	20240530	42150	-74.16	20230615	10780	1.02	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
7	20240531	111035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	70	2	0.65	455967510	41827	22.60	10810	11010	10810	14020	7560	10790	10901.86	16.90	6593	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1676	-78.13	1.32	12	0.27	-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	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
8	20240531	101033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10930	140	2	1.30	387415940	35531	19.20	10810	11010	10810	14020	7560	10790	10904.31	16.90	9373	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1687	-78.63	1.33	12	0.23	-139.00	8212.00	42150	20230615	-74.07	10780	20240530	1.39	25100	-56.45	20240109	10780	1.39	20240530	42150	-74.07	20230615	10780	1.39	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
9	20240531	091036	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10970	180	2	1.67	162169960	14935	8.07	10810	11010	10810	14020	7560	10790	10859.41	16.90	4943	11210	11000	10890	10680	10570	10945	10625	77	3230	500	7550	10	1	15432363	1693	-78.92	1.34	12	0.10	-139.00	8212.00	42150	20230615	-73.97	10780	20240530	1.76	25100	-56.29	20240109	10780	1.76	20240530	42150	-73.97	20230615	10780	1.76	20240530	3.60	N	228670	500	77 억	2608060	N	N	3	N	N
10	20240530	161028	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10790	-320	5	-2.88	2003628100	184191	181.24	11000	11100	10780	14440	7780	11110	10878.08	16.78	70211	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1665	-77.63	1.31	12	1.19	-139.00	8212.00	42150	20230615	-74.40	10780	20240530	0.09	25100	-57.01	20240109	10780	0.09	20240530	42150	-74.40	20230615	10780	0.09	20240530	3.58	N	228670	500	77 억	2589917	N	N	3	N	N
11	20240530	151030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10810	-300	5	-2.70	1892292290	173878	171.09	11000	11100	10780	14440	7780	11110	10882.87	16.78	66742	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1668	-77.77	1.32	12	1.13	-139.00	8212.00	42150	20230615	-74.35	10780	20240530	0.28	25100	-56.93	20240109	10780	0.28	20240530	42150	-74.35	20230615	10780	0.28	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
12	20240530	141029	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10810	-300	5	-2.70	1594328920	146306	143.96	11000	11100	10780	14440	7780	11110	10897.22	16.78	47769	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1668	-77.77	1.32	12	0.95	-139.00	8212.00	42150	20230615	-74.35	10780	20240530	0.28	25100	-56.93	20240109	10780	0.28	20240530	42150	-74.35	20230615	10780	0.28	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
13	20240530	131032	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10900	-210	5	-1.89	1193275170	109257	107.51	11000	11100	10780	14440	7780	11110	10921.73	16.78	31842	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1682	-78.42	1.33	12	0.71	-139.00	8212.00	42150	20230615	-74.14	10780	20240530	1.11	25100	-56.57	20240109	10780	1.11	20240530	42150	-74.14	20230615	10780	1.11	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
14	20240530	121028	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10930	-180	5	-1.62	1077998660	98697	97.12	11000	11100	10780	14440	7780	11110	10922.30	16.78	25978	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1687	-78.63	1.33	12	0.64	-139.00	8212.00	42150	20230615	-74.07	10780	20240530	1.39	25100	-56.45	20240109	10780	1.39	20240530	42150	-74.07	20230615	10780	1.39	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
15	20240530	111030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10860	-250	5	-2.25	852582400	78044	76.79	11000	11100	10780	14440	7780	11110	10924.38	16.78	20419	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1676	-78.13	1.32	12	0.51	-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	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
16	20240530	101033	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10930	-180	5	-1.62	550139260	50231	49.43	11000	11100	10780	14440	7780	11110	10952.18	16.78	3161	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1687	-78.63	1.33	12	0.33	-139.00	8212.00	42150	20230615	-74.07	10780	20240530	1.39	25100	-56.45	20240109	10780	1.39	20240530	42150	-74.07	20230615	10780	1.39	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
17	20240530	091030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	10950	-160	5	-1.44	161634490	14708	14.47	11000	11100	10940	14440	7780	11110	10989.55	16.78	-1053	11430	11270	11180	11020	10930	11225	10975	77	3330	500	7770	10	1	15432363	1690	-78.78	1.33	12	0.10	-139.00	8212.00	42150	20230615	-74.02	10940	20240530	0.09	25100	-56.37	20240109	10940	0.09	20240530	42150	-74.02	20230615	10940	0.09	20240530	3.58	N	228670	500	77 억	2589917	N	N	56	N	N
18	20240529	161022	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11110	-230	5	-2.03	1125326500	100742	126.04	11290	11340	11090	14740	7940	11340	11170.43	16.91	-2116	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1715	-79.93	1.35	12	0.65	-139.00	8212.00	42150	20230615	-73.64	11090	20240529	0.18	25100	-55.74	20240109	11090	0.18	20240529	42150	-73.64	20230615	11090	0.18	20240529	3.57	N	228670	500	77 억	2608987	N	N	56	N	N
19	20240529	151021	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11110	-230	5	-2.03	1075156410	96228	120.39	11290	11340	11090	14740	7940	11340	11173.01	16.91	-2195	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1715	-79.93	1.35	12	0.62	-139.00	8212.00	42150	20230615	-73.64	11090	20240529	0.18	25100	-55.74	20240109	11090	0.18	20240529	42150	-73.64	20230615	11090	0.18	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
20	20240529	141022	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11170	-170	5	-1.50	899390300	80437	100.64	11290	11340	11090	14740	7940	11340	11181.30	16.91	-2188	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1724	-80.36	1.36	12	0.52	-139.00	8212.00	42150	20230615	-73.50	11090	20240529	0.72	25100	-55.50	20240109	11090	0.72	20240529	42150	-73.50	20230615	11090	0.72	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
21	20240529	131024	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11230	-110	5	-0.97	555952550	49631	62.09	11290	11340	11110	14740	7940	11340	11201.72	16.91	-2246	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1733	-80.79	1.37	12	0.32	-139.00	8212.00	42150	20230615	-73.36	11110	20240529	1.08	25100	-55.26	20240109	11110	1.08	20240529	42150	-73.36	20230615	11110	1.08	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
22	20240529	121023	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11250	-90	5	-0.79	503104570	44928	56.21	11290	11340	11110	14740	7940	11340	11198.02	16.91	-3203	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1736	-80.94	1.37	12	0.29	-139.00	8212.00	42150	20230615	-73.31	11110	20240529	1.26	25100	-55.18	20240109	11110	1.26	20240529	42150	-73.31	20230615	11110	1.26	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
23	20240529	111024	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11300	-40	5	-0.35	416011620	37217	46.56	11290	11340	11110	14740	7940	11340	11178.00	16.91	-306	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1744	-81.29	1.38	12	0.24	-139.00	8212.00	42150	20230615	-73.19	11110	20240529	1.71	25100	-54.98	20240109	11110	1.71	20240529	42150	-73.19	20230615	11110	1.71	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
24	20240529	101018	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11170	-170	5	-1.50	309759660	27731	34.69	11290	11340	11110	14740	7940	11340	11170.16	16.91	-3843	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1724	-80.36	1.36	12	0.18	-139.00	8212.00	42150	20230615	-73.50	11110	20240529	0.54	25100	-55.50	20240109	11110	0.54	20240529	42150	-73.50	20230615	11110	0.54	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
25	20240529	091018	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11130	-210	5	-1.85	199157520	17834	22.31	11290	11340	11110	14740	7940	11340	11167.29	16.91	-2993	11660	11500	11410	11250	11160	11455	11205	77	3400	500	7930	10	1	15432363	1718	-80.07	1.36	12	0.12	-139.00	8212.00	42150	20230615	-73.59	11110	20240529	0.18	25100	-55.66	20240109	11110	0.18	20240529	42150	-73.59	20230615	11110	0.18	20240529	3.57	N	228670	500	77 억	2608987	N	N	22	N	N
26	20240528	161014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11340	-110	5	-0.96	905901080	79292	22.51	11500	11570	11320	14880	8020	11450	11425.47	17.06	-11102	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1750	-81.58	1.38	12	0.51	-139.00	8212.00	42150	20230615	-73.10	11110	20240527	2.07	25100	-54.82	20240109	11110	2.07	20240527	42150	-73.10	20230615	11110	2.07	20240527	3.48	N	228670	500	77 억	2633437	N	N	22	N	N
27	20240528	151017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11350	-100	5	-0.87	814806410	71256	20.23	11500	11570	11320	14880	8020	11450	11434.66	17.06	-13655	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1752	-81.65	1.38	12	0.46	-139.00	8212.00	42150	20230615	-73.07	11110	20240527	2.16	25100	-54.78	20240109	11110	2.16	20240527	42150	-73.07	20230615	11110	2.16	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
28	20240528	141019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11410	-40	5	-0.35	679784500	59394	16.86	11500	11570	11320	14880	8020	11450	11445.24	17.06	-13468	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1761	-82.09	1.39	12	0.38	-139.00	8212.00	42150	20230615	-72.93	11110	20240527	2.70	25100	-54.54	20240109	11110	2.70	20240527	42150	-72.93	20230615	11110	2.70	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
29	20240528	131014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11400	-50	5	-0.44	642290530	56102	15.93	11500	11570	11320	14880	8020	11450	11448.59	17.06	-14109	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1759	-82.01	1.39	12	0.36	-139.00	8212.00	42150	20230615	-72.95	11110	20240527	2.61	25100	-54.58	20240109	11110	2.61	20240527	42150	-72.95	20230615	11110	2.61	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
30	20240528	121015	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11470	20	2	0.17	454465450	39693	11.27	11500	11570	11320	14880	8020	11450	11449.50	17.06	-16508	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1770	-82.52	1.40	12	0.26	-139.00	8212.00	42150	20230615	-72.79	11110	20240527	3.24	25100	-54.30	20240109	11110	3.24	20240527	42150	-72.79	20230615	11110	3.24	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
31	20240528	111000	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11430	-20	5	-0.17	384272450	33574	9.53	11500	11570	11320	14880	8020	11450	11445.37	17.06	-16005	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1764	-82.23	1.39	12	0.22	-139.00	8212.00	42150	20230615	-72.88	11110	20240527	2.88	25100	-54.46	20240109	11110	2.88	20240527	42150	-72.88	20230615	11110	2.88	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
32	20240528	101016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11330	-120	5	-1.05	341538570	29825	8.47	11500	11570	11320	14880	8020	11450	11451.48	17.06	-15476	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1748	-81.51	1.38	12	0.19	-139.00	8212.00	42150	20230615	-73.12	11110	20240527	1.98	25100	-54.86	20240109	11110	1.98	20240527	42150	-73.12	20230615	11110	1.98	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
33	20240528	091018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	70	2	0.61	75177600	6552	1.86	11500	11570	11450	14880	8020	11450	11479.42	17.06	-2238	11676	11562	11336	11222	10996	11620	11280	77	3430	500	8010	10	1	15432363	1778	-82.88	1.40	12	0.04	-139.00	8212.00	42150	20230615	-72.67	11110	20240527	3.69	25100	-54.10	20240109	11110	3.69	20240527	42150	-72.67	20230615	11110	3.69	20240527	3.48	N	228670	500	77 억	2633437	N	N	263	N	N
34	20240527	161001	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11450	80	2	0.70	1318137230	117195	61.56	11370	11450	11110	14780	7960	11370	11246.78	17.74	23391	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1767	-82.37	1.39	12	0.76	-139.00	8212.00	42150	20230615	-72.84	11110	20240527	3.06	25100	-54.38	20240109	11110	3.06	20240527	42150	-72.84	20230615	11110	3.06	20240527	3.48	N	228670	500	77 억	2738347	N	N	263	N	N
35	20240527	151017	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11410	40	2	0.35	1198694570	106747	56.07	11370	11430	11110	14780	7960	11370	11229.30	17.74	26304	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1761	-82.09	1.39	12	0.69	-139.00	8212.00	42150	20230615	-72.93	11110	20240527	2.70	25100	-54.54	20240109	11110	2.70	20240527	42150	-72.93	20230615	11110	2.70	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
36	20240527	141014	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11210	-160	5	-1.41	1076356630	95941	50.39	11370	11400	11110	14780	7960	11370	11218.94	17.74	21574	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1730	-80.65	1.37	12	0.62	-139.00	8212.00	42150	20230615	-73.40	11110	20240527	0.90	25100	-55.34	20240109	11110	0.90	20240527	42150	-73.40	20230615	11110	0.90	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
37	20240527	131014	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11130	-240	5	-2.11	887698430	79051	41.52	11370	11400	11110	14780	7960	11370	11229.44	17.74	8873	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1718	-80.07	1.36	12	0.51	-139.00	8212.00	42150	20230615	-73.59	11110	20240527	0.18	25100	-55.66	20240109	11110	0.18	20240527	42150	-73.59	20230615	11110	0.18	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
38	20240527	121014	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11160	-210	5	-1.85	701335900	62326	32.74	11370	11400	11150	14780	7960	11370	11252.70	17.74	3623	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1722	-80.29	1.36	12	0.40	-139.00	8212.00	42150	20230615	-73.52	11150	20240527	0.09	25100	-55.54	20240109	11150	0.09	20240527	42150	-73.52	20230615	11150	0.09	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
39	20240527	111013	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11170	-200	5	-1.76	605532810	53748	28.23	11370	11400	11170	14780	7960	11370	11266.15	17.74	3074	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1724	-80.36	1.36	12	0.35	-139.00	8212.00	42150	20230615	-73.50	11170	20240527	0.00	25100	-55.50	20240109	11170	0.00	20240527	42150	-73.50	20230615	11170	0.00	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
40	20240527	101011	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11280	-90	5	-0.79	356519230	31543	16.57	11370	11400	11240	14780	7960	11370	11302.64	17.74	5768	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1741	-81.15	1.37	12	0.20	-139.00	8212.00	42150	20230615	-73.24	11240	20240527	0.36	25100	-55.06	20240109	11240	0.36	20240527	42150	-73.24	20230615	11240	0.36	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
41	20240527	091013	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11320	-50	5	-0.44	182439230	16168	8.49	11370	11400	11240	14780	7960	11370	11283.97	17.74	4773	12050	11710	11540	11200	11030	11625	11115	77	3410	500	7950	10	1	15432363	1747	-81.44	1.38	12	0.10	-139.00	8212.00	42150	20230615	-73.14	11240	20240527	0.71	25100	-54.90	20240109	11240	0.71	20240527	42150	-73.14	20230615	11240	0.71	20240527	3.48	N	228670	500	77 억	2738347	N	N	50	N	N
42	20240524	160917	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11370	-510	5	-4.29	2174392880	188509	154.21	11820	11880	11370	15440	8320	11880	11534.93	17.87	-13873	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1755	-81.80	1.38	12	1.22	-139.00	8212.00	42150	20230615	-73.02	11370	20240524	0.00	25100	-54.70	20240109	11370	0.00	20240524	42150	-73.02	20230615	11370	0.00	20240524	3.43	N	228670	500	77 억	2757024	N	N	50	N	N
43	20240524	150918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11400	-480	5	-4.04	2086495650	180783	147.89	11820	11880	11370	15440	8320	11880	11541.44	17.87	-13655	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1759	-82.01	1.39	12	1.17	-139.00	8212.00	42150	20230615	-72.95	11370	20240524	0.26	25100	-54.58	20240109	11370	0.26	20240524	42150	-72.95	20230615	11370	0.26	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
44	20240524	140924	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11410	-470	5	-3.96	1801497260	155776	127.43	11820	11880	11390	15440	8320	11880	11564.67	17.87	-17258	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1761	-82.09	1.39	12	1.01	-139.00	8212.00	42150	20230615	-72.93	11390	20240524	0.18	25100	-54.54	20240109	11390	0.18	20240524	42150	-72.93	20230615	11390	0.18	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
45	20240524	130920	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11460	-420	5	-3.54	1500547320	129411	105.87	11820	11880	11450	15440	8320	11880	11595.21	17.87	-20654	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1769	-82.45	1.40	12	0.84	-139.00	8212.00	42150	20230615	-72.81	11450	20240524	0.09	25100	-54.34	20240109	11450	0.09	20240524	42150	-72.81	20230615	11450	0.09	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
46	20240524	120921	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11520	-360	5	-3.03	1154140550	99231	81.18	11820	11880	11500	15440	8320	11880	11630.85	17.87	-16797	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1778	-82.88	1.40	12	0.64	-139.00	8212.00	42150	20230615	-72.67	11500	20240524	0.17	25100	-54.10	20240109	11500	0.17	20240524	42150	-72.67	20230615	11500	0.17	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
47	20240524	110918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11570	-310	5	-2.61	864040580	74101	60.62	11820	11880	11560	15440	8320	11880	11660.31	17.87	-15153	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1786	-83.24	1.41	12	0.48	-139.00	8212.00	42150	20230615	-72.55	11560	20240524	0.09	25100	-53.90	20240109	11560	0.09	20240524	42150	-72.55	20230615	11560	0.09	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
48	20240524	100925	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11700	-180	5	-1.52	482370280	41250	33.75	11820	11880	11630	15440	8320	11880	11693.82	17.87	-8988	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1806	-84.17	1.42	12	0.27	-139.00	8212.00	42150	20230615	-72.24	11630	20240524	0.60	25100	-53.39	20240109	11630	0.60	20240524	42150	-72.24	20230615	11630	0.60	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
49	20240524	090920	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11700	-180	5	-1.52	112759710	9576	7.83	11820	11880	11690	15440	8320	11880	11775.24	17.87	-5072	12066	11972	11866	11772	11666	11920	11720	77	3560	500	8310	10	1	15432363	1806	-84.17	1.42	12	0.06	-139.00	8212.00	42150	20230615	-72.24	11690	20240524	0.09	25100	-53.39	20240109	11690	0.09	20240524	42150	-72.24	20230615	11690	0.09	20240524	3.43	N	228670	500	77 억	2757024	N	N	45	N	N
50	20240523	160917	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11880	-40	5	-0.34	1436886560	121574	59.91	11920	11960	11760	15490	8350	11920	11818.84	17.75	30604	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1833	-85.47	1.45	12	0.79	-139.00	8212.00	42150	20230615	-71.81	11760	20240523	1.02	25100	-52.67	20240109	11760	1.02	20240523	42150	-71.81	20230615	11760	1.02	20240523	3.35	N	228670	500	77 억	2738986	N	N	45	N	N
51	20240523	150920	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11870	-50	5	-0.42	1372354570	116144	57.23	11920	11960	11760	15490	8350	11920	11815.97	17.75	30586	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1832	-85.40	1.45	12	0.75	-139.00	8212.00	42150	20230615	-71.84	11760	20240523	0.94	25100	-52.71	20240109	11760	0.94	20240523	42150	-71.84	20230615	11760	0.94	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
52	20240523	140923	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11820	-100	5	-0.84	1117875500	94623	46.63	11920	11960	11760	15490	8350	11920	11813.99	17.75	19722	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1824	-85.04	1.44	12	0.61	-139.00	8212.00	42150	20230615	-71.96	11760	20240523	0.51	25100	-52.91	20240109	11760	0.51	20240523	42150	-71.96	20230615	11760	0.51	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
53	20240523	130922	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11820	-100	5	-0.84	987905050	83641	41.21	11920	11960	11760	15490	8350	11920	11811.25	17.75	14117	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1824	-85.04	1.44	12	0.54	-139.00	8212.00	42150	20230615	-71.96	11760	20240523	0.51	25100	-52.91	20240109	11760	0.51	20240523	42150	-71.96	20230615	11760	0.51	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
54	20240523	120918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11770	-150	5	-1.26	817628070	69221	34.11	11920	11960	11760	15490	8350	11920	11811.85	17.75	6589	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1816	-84.68	1.43	12	0.45	-139.00	8212.00	42150	20230615	-72.08	11760	20240523	0.09	25100	-53.11	20240109	11760	0.09	20240523	42150	-72.08	20230615	11760	0.09	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
55	20240523	110915	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11790	-130	5	-1.09	667119720	56442	27.81	11920	11960	11760	15490	8350	11920	11819.56	17.75	3024	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1819	-84.82	1.44	12	0.37	-139.00	8212.00	42150	20230615	-72.03	11760	20240523	0.26	25100	-53.03	20240109	11760	0.26	20240523	42150	-72.03	20230615	11760	0.26	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
56	20240523	100918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11780	-140	5	-1.17	452350830	38215	18.83	11920	11960	11760	15490	8350	11920	11836.99	17.75	-3455	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1818	-84.75	1.43	12	0.25	-139.00	8212.00	42150	20230615	-72.05	11760	20240523	0.17	25100	-53.07	20240109	11760	0.17	20240523	42150	-72.05	20230615	11760	0.17	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
57	20240523	090922	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11800	-120	5	-1.01	131506380	11083	5.46	11920	11960	11780	15490	8350	11920	11865.59	17.75	-5039	12453	12186	12033	11766	11613	12110	11690	77	3570	500	8340	10	1	15432363	1821	-84.89	1.44	12	0.07	-139.00	8212.00	42150	20230615	-72.00	11780	20240523	0.17	25100	-52.99	20240109	11780	0.17	20240523	42150	-72.00	20230615	11780	0.17	20240523	3.35	N	228670	500	77 억	2738986	N	N	19	N	N
58	20240522	160908	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11920	-330	5	-2.69	2417991080	201805	83.75	12230	12300	11880	15920	8580	12250	11981.97	17.57	48233	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1840	-85.76	1.45	12	1.31	-139.00	8212.00	42150	20230615	-71.72	11880	20240522	0.34	25100	-52.51	20240109	11880	0.34	20240522	42150	-71.72	20230615	11880	0.34	20240522	3.40	N	228670	500	77 억	2710911	N	N	19	N	N
59	20240522	150915	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11960	-290	5	-2.37	2261856060	188712	78.32	12230	12300	11880	15920	8580	12250	11985.76	17.57	45718	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1846	-86.04	1.46	12	1.22	-139.00	8212.00	42150	20230615	-71.63	11880	20240522	0.67	25100	-52.35	20240109	11880	0.67	20240522	42150	-71.63	20230615	11880	0.67	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
60	20240522	140916	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11920	-330	5	-2.69	1952601210	162808	67.57	12230	12300	11880	15920	8580	12250	11993.28	17.57	32101	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1840	-85.76	1.45	12	1.05	-139.00	8212.00	42150	20230615	-71.72	11880	20240522	0.34	25100	-52.51	20240109	11880	0.34	20240522	42150	-71.72	20230615	11880	0.34	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
61	20240522	130914	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11930	-320	5	-2.61	1669721210	139103	57.73	12230	12300	11880	15920	8580	12250	12003.49	17.57	20118	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1841	-85.83	1.45	12	0.90	-139.00	8212.00	42150	20230615	-71.70	11880	20240522	0.42	25100	-52.47	20240109	11880	0.42	20240522	42150	-71.70	20230615	11880	0.42	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
62	20240522	121025	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	11940	-310	5	-2.53	1367546830	113782	47.22	12230	12300	11880	15920	8580	12250	12019.01	17.57	9376	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1843	-85.90	1.45	12	0.74	-139.00	8212.00	42150	20230615	-71.67	11880	20240522	0.51	25100	-52.43	20240109	11880	0.51	20240522	42150	-71.67	20230615	11880	0.51	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
63	20240522	110918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12020	-230	5	-1.88	638428710	52741	21.89	12230	12300	12010	15920	8580	12250	12104.98	17.57	-12854	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1855	-86.47	1.46	12	0.34	-139.00	8212.00	42150	20230615	-71.48	12010	20240522	0.08	25100	-52.11	20240109	12010	0.08	20240522	42150	-71.48	20230615	12010	0.08	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
64	20240522	100914	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12160	-90	5	-0.73	203243700	16685	6.92	12230	12300	12130	15920	8580	12250	12181.22	17.57	-2818	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1877	-87.48	1.48	12	0.11	-139.00	8212.00	42150	20230615	-71.15	12130	20240522	0.25	25100	-51.55	20240109	12130	0.25	20240522	42150	-71.15	20230615	12130	0.25	20240522	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
65	20240522	090916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12280	30	2	0.24	17396460	1418	0.59	12230	12300	12230	15920	8580	12250	12268.31	17.57	641	12770	12510	12320	12060	11870	12415	11965	77	3670	500	8570	10	1	15432363	1895	-88.35	1.50	12	0.01	-139.00	8212.00	42150	20230615	-70.87	12130	20240521	1.24	25100	-51.08	20240109	12130	1.24	20240521	42150	-70.87	20230615	12130	1.24	20240521	3.40	N	228670	500	77 억	2710911	N	N	44	N	N
66	20240521	160902	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12250	-320	5	-2.55	2940820220	240701	168.59	12570	12580	12130	16340	8800	12570	12217.71	17.30	81141	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1890	-88.13	1.49	12	1.56	-139.00	8212.00	42150	20230615	-70.94	12130	20240521	0.99	25100	-51.20	20240109	12130	0.99	20240521	42150	-70.94	20230615	12130	0.99	20240521	3.27	N	228670	500	77 억	2669877	N	N	44	N	N
67	20240521	150912	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12260	-310	5	-2.47	2820212030	230882	161.71	12570	12580	12130	16340	8800	12570	12214.95	17.30	76823	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1892	-88.20	1.49	12	1.50	-139.00	8212.00	42150	20230615	-70.91	12130	20240521	1.07	25100	-51.16	20240109	12130	1.07	20240521	42150	-70.91	20230615	12130	1.07	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
68	20240521	140912	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12150	-420	5	-3.34	2505303500	205088	143.64	12570	12580	12130	16340	8800	12570	12215.75	17.30	56217	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1875	-87.41	1.48	12	1.33	-139.00	8212.00	42150	20230615	-71.17	12130	20240521	0.16	25100	-51.59	20240109	12130	0.16	20240521	42150	-71.17	20230615	12130	0.16	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
69	20240521	130910	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12160	-410	5	-3.26	1965520520	160694	112.55	12570	12580	12160	16340	8800	12570	12231.45	17.30	34972	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1877	-87.48	1.48	12	1.04	-139.00	8212.00	42150	20230615	-71.15	12160	20240521	0.00	25100	-51.55	20240109	12160	0.00	20240521	42150	-71.15	20230615	12160	0.00	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
70	20240521	120909	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12190	-380	5	-3.02	1678280210	137100	96.02	12570	12580	12160	16340	8800	12570	12241.29	17.30	29633	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1881	-87.70	1.48	12	0.89	-139.00	8212.00	42150	20230615	-71.08	12160	20240521	0.25	25100	-51.43	20240109	12160	0.25	20240521	42150	-71.08	20230615	12160	0.25	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
71	20240521	110909	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12210	-360	5	-2.86	1384855500	113096	79.21	12570	12580	12160	16340	8800	12570	12244.96	17.30	11561	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1884	-87.84	1.49	12	0.73	-139.00	8212.00	42150	20230615	-71.03	12160	20240521	0.41	25100	-51.35	20240109	12160	0.41	20240521	42150	-71.03	20230615	12160	0.41	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
72	20240521	100910	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12240	-330	5	-2.63	972064460	79230	55.49	12570	12580	12170	16340	8800	12570	12268.89	17.30	1501	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1889	-88.06	1.49	12	0.51	-139.00	8212.00	42150	20230615	-70.96	12170	20240521	0.58	25100	-51.24	20240109	12170	0.58	20240521	42150	-70.96	20230615	12170	0.58	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
73	20240521	090907	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12400	-170	5	-1.35	130723390	10498	7.35	12570	12580	12370	16340	8800	12570	12452.22	17.30	-4301	12963	12766	12603	12406	12243	12685	12325	77	3770	500	8790	10	1	15432363	1914	-89.21	1.51	12	0.07	-139.00	8212.00	42150	20230615	-70.58	12370	20240521	0.24	25100	-50.60	20240109	12370	0.24	20240521	42150	-70.58	20230615	12370	0.24	20240521	3.27	N	228670	500	77 억	2669877	N	N	151	N	N
74	20240517	160912	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12680	-490	5	-3.72	2128252920	166581	257.07	13100	13100	12630	17120	9220	13170	12776.11	17.38	-20329	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1952	-91.22	1.54	12	1.08	-139.00	8212.00	42150	20230615	-69.92	12630	20240517	0.40	25100	-49.48	20240109	12630	0.40	20240517	42150	-69.92	20230615	12630	0.40	20240517	3.32	N	228670	500	76 억	2676166	N	N	439	N	N
75	20240517	150915	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12680	-490	5	-3.72	2085662170	163223	251.89	13100	13100	12630	17120	9220	13170	12777.99	17.38	-19760	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1952	-91.22	1.54	12	1.06	-139.00	8212.00	42150	20230615	-69.92	12630	20240517	0.40	25100	-49.48	20240109	12630	0.40	20240517	42150	-69.92	20230615	12630	0.40	20240517	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
76	20240517	140907	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12650	-520	5	-3.95	1908977040	149272	230.36	13100	13100	12630	17120	9220	13170	12788.58	17.38	-18681	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1948	-91.01	1.54	12	0.97	-139.00	8212.00	42150	20230615	-69.99	12630	20240517	0.16	25100	-49.60	20240109	12630	0.16	20240517	42150	-69.99	20230615	12630	0.16	20240517	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
77	20240517	130901	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12650	-520	5	-3.95	1703917660	133053	205.33	13100	13100	12640	17120	9220	13170	12806.30	17.38	-18557	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1948	-91.01	1.54	12	0.86	-139.00	8212.00	42150	20230615	-69.99	12640	20240517	0.08	25100	-49.60	20240109	12640	0.08	20240517	42150	-69.99	20230615	12640	0.08	20240517	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
78	20240517	120900	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12710	-460	5	-3.49	1304416950	101532	156.69	13100	13100	12700	17120	9220	13170	12847.34	17.38	-17670	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1957	-91.44	1.55	12	0.66	-139.00	8212.00	42150	20230615	-69.85	12700	20240517	0.08	25100	-49.36	20240109	12700	0.08	20240517	42150	-69.85	20230615	12700	0.08	20240517	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
79	20240517	110901	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12830	-340	5	-2.58	842480700	65335	100.83	13100	13100	12810	17120	9220	13170	12894.78	17.38	-10640	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1975	-92.30	1.56	12	0.42	-139.00	8212.00	42150	20230615	-69.56	12810	20240517	0.16	25100	-48.88	20240109	12810	0.16	20240517	42150	-69.56	20230615	12810	0.16	20240517	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
80	20240517	100856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12930	-240	5	-1.82	361439170	27920	43.09	13100	13100	12850	17120	9220	13170	12945.52	17.38	-4125	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1991	-93.02	1.57	12	0.18	-139.00	8212.00	42150	20230615	-69.32	12820	20240513	0.86	25100	-48.49	20240109	12820	0.86	20240513	42150	-69.32	20230615	12820	0.86	20240513	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
81	20240517	090902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12970	-200	5	-1.52	102211790	7875	12.15	13100	13100	12900	17120	9220	13170	12979.25	17.38	-2676	13376	13272	13176	13072	12976	13225	13025	77	3950	500	9210	10	1	15396774	1997	-93.31	1.58	12	0.05	-139.00	8212.00	42150	20230615	-69.23	12820	20240513	1.17	25100	-48.33	20240109	12820	1.17	20240513	42150	-69.23	20230615	12820	1.17	20240513	3.32	N	228670	500	76 억	2676166	N	N	81	N	N
82	20240516	160853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	10	2	0.08	841268430	63950	47.26	13280	13280	13080	17100	9220	13160	13155.09	17.43	-1016	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2028	-94.75	1.60	12	0.42	-139.00	8212.00	42150	20230615	-68.75	12820	20240513	2.73	25100	-47.53	20240109	12820	2.73	20240513	42150	-68.75	20230615	12820	2.73	20240513	3.27	N	228670	500	76 억	2683694	N	N	81	N	N
83	20240516	150852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13140	-20	5	-0.15	768201970	58398	43.16	13280	13280	13080	17100	9220	13160	13154.59	17.43	-91	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2023	-94.53	1.60	12	0.38	-139.00	8212.00	42150	20230615	-68.83	12820	20240513	2.50	25100	-47.65	20240109	12820	2.50	20240513	42150	-68.83	20230615	12820	2.50	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
84	20240516	140858	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	10	2	0.08	688875520	52359	38.70	13280	13280	13080	17100	9220	13160	13156.77	17.43	938	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2028	-94.75	1.60	12	0.34	-139.00	8212.00	42150	20230615	-68.75	12820	20240513	2.73	25100	-47.53	20240109	12820	2.73	20240513	42150	-68.75	20230615	12820	2.73	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
85	20240516	130853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13120	-40	5	-0.30	622140030	47273	34.94	13280	13280	13080	17100	9220	13160	13160.58	17.43	560	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2020	-94.39	1.60	12	0.31	-139.00	8212.00	42150	20230615	-68.87	12820	20240513	2.34	25100	-47.73	20240109	12820	2.34	20240513	42150	-68.87	20230615	12820	2.34	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
86	20240516	120851	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13140	-20	5	-0.15	553028720	42007	31.05	13280	13280	13080	17100	9220	13160	13165.16	17.43	1492	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2023	-94.53	1.60	12	0.27	-139.00	8212.00	42150	20230615	-68.83	12820	20240513	2.50	25100	-47.65	20240109	12820	2.50	20240513	42150	-68.83	20230615	12820	2.50	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
87	20240516	110849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13150	-10	5	-0.08	492231030	37384	27.63	13280	13280	13080	17100	9220	13160	13166.89	17.43	1793	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2025	-94.60	1.60	12	0.24	-139.00	8212.00	42150	20230615	-68.80	12820	20240513	2.57	25100	-47.61	20240109	12820	2.57	20240513	42150	-68.80	20230615	12820	2.57	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
88	20240516	100853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13150	-10	5	-0.08	426274120	32375	23.93	13280	13280	13080	17100	9220	13160	13166.77	17.43	1989	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2025	-94.60	1.60	12	0.21	-139.00	8212.00	42150	20230615	-68.80	12820	20240513	2.57	25100	-47.61	20240109	12820	2.57	20240513	42150	-68.80	20230615	12820	2.57	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
89	20240516	090853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13180	20	2	0.15	73873170	5604	4.14	13280	13280	13150	17100	9220	13160	13182.23	17.43	100	13460	13310	13070	12920	12680	13385	12995	77	3940	500	9210	10	1	15396774	2029	-94.82	1.60	12	0.04	-139.00	8212.00	42150	20230615	-68.73	12820	20240513	2.81	25100	-47.49	20240109	12820	2.81	20240513	42150	-68.73	20230615	12820	2.81	20240513	3.27	N	228670	500	76 억	2683694	N	N	56	N	N
90	20240514	160903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13160	330	2	2.57	1758752260	134897	69.48	12920	13220	12830	16670	8990	12830	13037.60	17.18	51046	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2026	-94.68	1.60	12	0.88	-139.00	8212.00	42150	20230615	-68.78	12820	20240513	2.65	25100	-47.57	20240109	12820	2.65	20240513	42150	-68.78	20230615	12820	2.65	20240513	3.35	N	228670	500	76 억	2645409	N	N	56	N	N
91	20240514	150905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	340	2	2.65	1694470050	130010	66.97	12920	13220	12830	16670	8990	12830	13033.38	17.18	48655	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2028	-94.75	1.60	12	0.84	-139.00	8212.00	42150	20230615	-68.75	12820	20240513	2.73	25100	-47.53	20240109	12820	2.73	20240513	42150	-68.75	20230615	12820	2.73	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
92	20240514	140904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	340	2	2.65	1582822060	121529	62.60	12920	13220	12830	16670	8990	12830	13024.23	17.18	42655	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2028	-94.75	1.60	12	0.79	-139.00	8212.00	42150	20230615	-68.75	12820	20240513	2.73	25100	-47.53	20240109	12820	2.73	20240513	42150	-68.75	20230615	12820	2.73	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
93	20240514	130905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13130	300	2	2.34	1505995450	115679	59.58	12920	13220	12830	16670	8990	12830	13018.75	17.18	39226	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2022	-94.46	1.60	12	0.75	-139.00	8212.00	42150	20230615	-68.85	12820	20240513	2.42	25100	-47.69	20240109	12820	2.42	20240513	42150	-68.85	20230615	12820	2.42	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
94	20240514	120901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13190	360	2	2.81	1362109680	104738	53.95	12920	13220	12830	16670	8990	12830	13004.92	17.18	31909	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2031	-94.89	1.61	12	0.68	-139.00	8212.00	42150	20230615	-68.71	12820	20240513	2.89	25100	-47.45	20240109	12820	2.89	20240513	42150	-68.71	20230615	12820	2.89	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
95	20240514	110903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13070	240	2	1.87	1105244300	85193	43.88	12920	13130	12830	16670	8990	12830	12973.42	17.18	22327	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	2012	-94.03	1.59	12	0.55	-139.00	8212.00	42150	20230615	-68.99	12820	20240513	1.95	25100	-47.93	20240109	12820	1.95	20240513	42150	-68.99	20230615	12820	1.95	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
96	20240514	100900	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12930	100	2	0.78	626359090	48502	24.98	12920	12980	12830	16670	8990	12830	12914.09	17.18	16177	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	1991	-93.02	1.57	12	0.32	-139.00	8212.00	42150	20230615	-69.32	12820	20240513	0.86	25100	-48.49	20240109	12820	0.86	20240513	42150	-69.32	20230615	12820	0.86	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
97	20240514	090901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12940	110	2	0.86	119192770	9251	4.77	12920	12950	12830	16670	8990	12830	12884.31	17.18	3819	13770	13300	13060	12590	12350	13180	12470	77	3840	500	8980	10	1	15396774	1992	-93.09	1.58	12	0.06	-139.00	8212.00	42150	20230615	-69.30	12820	20240513	0.94	25100	-48.45	20240109	12820	0.94	20240513	42150	-69.30	20230615	12820	0.94	20240513	3.35	N	228670	500	76 억	2645409	N	N	16	N	N
98	20240513	160900	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12830	-570	5	-4.25	2514141380	193103	158.16	13520	13530	12820	17420	9380	13400	13020.60	17.48	-47265	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	1975	-92.30	1.56	12	1.25	-139.00	8212.00	42150	20230615	-69.56	12820	20240513	0.08	25100	-48.88	20240109	12820	0.08	20240513	42150	-69.56	20230615	12820	0.08	20240513	3.37	N	228670	500	76 억	2691970	N	N	16	N	N
99	20240513	150902	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12850	-550	5	-4.10	2400797960	184274	150.93	13520	13530	12820	17420	9380	13400	13028.41	17.48	-43511	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	1978	-92.45	1.56	12	1.20	-139.00	8212.00	42150	20230615	-69.51	12820	20240513	0.23	25100	-48.80	20240109	12820	0.23	20240513	42150	-69.51	20230615	12820	0.23	20240513	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
100	20240513	140903	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12880	-520	5	-3.88	2071378960	158634	129.93	13520	13530	12880	17420	9380	13400	13057.60	17.48	-35401	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	1983	-92.66	1.57	12	1.03	-139.00	8212.00	42150	20230615	-69.44	12880	20240513	0.00	25100	-48.69	20240109	12880	0.00	20240513	42150	-69.44	20230615	12880	0.00	20240513	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
101	20240513	130856	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12950	-450	5	-3.36	1735499500	132617	108.62	13520	13530	12940	17420	9380	13400	13086.55	17.48	-24595	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	1994	-93.17	1.58	12	0.86	-139.00	8212.00	42150	20230615	-69.28	12940	20240513	0.08	25100	-48.41	20240109	12940	0.08	20240513	42150	-69.28	20230615	12940	0.08	20240513	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
102	20240513	120900	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13030	-370	5	-2.76	1464812740	111752	91.53	13520	13530	12940	17420	9380	13400	13107.71	17.48	-14424	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	2006	-93.74	1.59	12	0.73	-139.00	8212.00	42150	20230615	-69.09	12940	20240513	0.70	25100	-48.09	20240109	12940	0.70	20240513	42150	-69.09	20230615	12940	0.70	20240513	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
103	20240513	110859	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	12980	-420	5	-3.13	1264806940	96364	78.93	13520	13530	12940	17420	9380	13400	13125.31	17.48	-19156	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	1999	-93.38	1.58	12	0.63	-139.00	8212.00	42150	20230615	-69.21	12940	20240513	0.31	25100	-48.29	20240109	12940	0.31	20240513	42150	-69.21	20230615	12940	0.31	20240513	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
104	20240513	100859	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13110	-290	5	-2.16	638750300	48251	39.52	13520	13530	13100	17420	9380	13400	13238.07	17.48	-10986	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	2019	-94.32	1.60	12	0.31	-139.00	8212.00	42150	20230615	-68.90	13070	20240426	0.31	25100	-47.77	20240109	13070	0.31	20240426	42150	-68.90	20230615	13070	0.31	20240426	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
105	20240513	090902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13410	10	2	0.07	71186240	5300	4.34	13520	13530	13370	17420	9380	13400	13431.37	17.48	-1769	14120	13760	13560	13200	13000	13660	13100	77	4020	500	9380	10	1	15396774	2065	-96.47	1.63	12	0.03	-139.00	8212.00	42150	20230615	-68.19	13070	20240426	2.60	25100	-46.57	20240109	13070	2.60	20240426	42150	-68.19	20230615	13070	2.60	20240426	3.37	N	228670	500	76 억	2691970	N	N	126	N	N
106	20240510	160834	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	-180	5	-1.33	1648288460	121810	125.18	13660	13920	13360	17650	9510	13580	13531.68	17.65	5778	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2048	-96.40	1.63	12	0.80	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.44	N	228670	500	76 억	2697206	N	N	126	N	N
107	20240510	150843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13410	-170	5	-1.25	1566706510	115724	118.93	13660	13920	13360	17650	9510	13580	13538.30	17.65	4782	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2050	-96.47	1.63	12	0.76	-139.00	8212.00	42150	20230615	-68.19	13070	20240426	2.60	25100	-46.57	20240109	13070	2.60	20240426	42150	-68.19	20230615	13070	2.60	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
108	20240510	140844	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13420	-160	5	-1.18	1414725280	104392	107.28	13660	13920	13360	17650	9510	13580	13552.05	17.65	1587	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2051	-96.55	1.63	12	0.68	-139.00	8212.00	42150	20230615	-68.16	13070	20240426	2.68	25100	-46.53	20240109	13070	2.68	20240426	42150	-68.16	20230615	13070	2.68	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
109	20240510	130837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13390	-190	5	-1.40	1229691500	90606	93.11	13660	13920	13360	17650	9510	13580	13571.86	17.65	-1458	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2047	-96.33	1.63	12	0.59	-139.00	8212.00	42150	20230615	-68.23	13070	20240426	2.45	25100	-46.65	20240109	13070	2.45	20240426	42150	-68.23	20230615	13070	2.45	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
110	20240510	120832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	-180	5	-1.33	1049960000	77182	79.32	13660	13920	13380	17650	9510	13580	13603.69	17.65	-2887	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2048	-96.40	1.63	12	0.50	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
111	20240510	110837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13480	-100	5	-0.74	815982050	59748	61.40	13660	13920	13440	17650	9510	13580	13657.06	17.65	-776	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2060	-96.98	1.64	12	0.39	-139.00	8212.00	42150	20230615	-68.02	13070	20240426	3.14	25100	-46.29	20240109	13070	3.14	20240426	42150	-68.02	20230615	13070	3.14	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
112	20240510	100835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13540	-40	5	-0.29	562383170	40938	42.07	13660	13920	13510	17650	9510	13580	13737.44	17.65	1169	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2069	-97.41	1.65	12	0.27	-139.00	8212.00	42150	20230615	-67.88	13070	20240426	3.60	25100	-46.06	20240109	13070	3.60	20240426	42150	-67.88	20230615	13070	3.60	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
113	20240510	090838	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13890	310	2	2.28	188951140	13739	14.12	13660	13920	13610	17650	9510	13580	13752.90	17.65	4739	14133	13856	13683	13406	13233	13770	13320	76	4070	500	9500	10	1	15284043	2123	-99.93	1.69	12	0.09	-139.00	8212.00	42150	20230615	-67.05	13070	20240426	6.27	25100	-44.66	20240109	13070	6.27	20240426	42150	-67.05	20230615	13070	6.27	20240426	3.44	N	228670	500	76 억	2697206	N	N	406	N	N
114	20240509	160853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13580	-330	5	-2.37	1328942260	96933	49.55	13920	13960	13510	18080	9740	13910	13709.91	17.84	-24412	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2076	-97.70	1.65	12	0.63	-139.00	8212.00	42150	20230615	-67.78	13070	20240426	3.90	25100	-45.90	20240109	13070	3.90	20240426	42150	-67.78	20230615	13070	3.90	20240426	3.38	N	228670	500	76 억	2726840	N	N	406	N	N
115	20240509	150853	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13550	-360	5	-2.59	1279720620	93310	47.70	13920	13960	13510	18080	9740	13910	13714.72	17.84	-23000	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2071	-97.48	1.65	12	0.61	-139.00	8212.00	42150	20230615	-67.85	13070	20240426	3.67	25100	-46.02	20240109	13070	3.67	20240426	42150	-67.85	20230615	13070	3.67	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
116	20240509	140759	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13640	-270	5	-1.94	1021435190	74284	37.97	13920	13960	13590	18080	9740	13910	13750.41	17.84	-13361	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2085	-98.13	1.66	12	0.49	-139.00	8212.00	42150	20230615	-67.64	13070	20240426	4.36	25100	-45.66	20240109	13070	4.36	20240426	42150	-67.64	20230615	13070	4.36	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
117	20240509	130837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13630	-280	5	-2.01	923665160	67103	34.30	13920	13960	13590	18080	9740	13910	13764.89	17.84	-12466	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2083	-98.06	1.66	12	0.44	-139.00	8212.00	42150	20230615	-67.66	13070	20240426	4.28	25100	-45.70	20240109	13070	4.28	20240426	42150	-67.66	20230615	13070	4.28	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
118	20240509	120836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13690	-220	5	-1.58	741717330	53771	27.49	13920	13960	13680	18080	9740	13910	13794.00	17.84	-13108	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2092	-98.49	1.67	12	0.35	-139.00	8212.00	42150	20230615	-67.52	13070	20240426	4.74	25100	-45.46	20240109	13070	4.74	20240426	42150	-67.52	20230615	13070	4.74	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
119	20240509	110824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13740	-170	5	-1.22	594757220	43050	22.01	13920	13960	13710	18080	9740	13910	13815.50	17.84	-9467	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2100	-98.85	1.67	12	0.28	-139.00	8212.00	42150	20230615	-67.40	13070	20240426	5.13	25100	-45.26	20240109	13070	5.13	20240426	42150	-67.40	20230615	13070	5.13	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
120	20240509	100828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13830	-80	5	-0.58	391664840	28301	14.47	13920	13960	13750	18080	9740	13910	13839.26	17.84	-2264	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2114	-99.50	1.68	12	0.19	-139.00	8212.00	42150	20230615	-67.19	13070	20240426	5.81	25100	-44.90	20240109	13070	5.81	20240426	42150	-67.19	20230615	13070	5.81	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
121	20240509	090824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13890	-20	5	-0.14	104317140	7542	3.86	13920	13960	13750	18080	9740	13910	13831.50	17.84	63	14456	14182	13716	13442	12976	14320	13580	76	4170	500	9730	10	1	15284043	2123	-99.93	1.69	12	0.05	-139.00	8212.00	42150	20230615	-67.05	13070	20240426	6.27	25100	-44.66	20240109	13070	6.27	20240426	42150	-67.05	20230615	13070	6.27	20240426	3.38	N	228670	500	76 억	2726840	N	N	35	N	N
122	20240508	160818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13910	560	2	4.19	2700426000	195565	261.85	13250	13990	13250	17350	9350	13350	13808.31	17.85	19227	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2126	-100.07	1.69	12	1.28	-139.00	8212.00	42150	20230615	-67.00	13070	20240426	6.43	25100	-44.58	20240109	13070	6.43	20240426	42150	-67.00	20230615	13070	6.43	20240426	3.36	N	228670	500	76 억	2727978	N	N	35	N	N
123	20240508	150824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13940	590	2	4.42	2599266780	188303	252.12	13250	13990	13250	17350	9350	13350	13803.71	17.85	18955	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2131	-100.29	1.70	12	1.23	-139.00	8212.00	42150	20230615	-66.93	13070	20240426	6.66	25100	-44.46	20240109	13070	6.66	20240426	42150	-66.93	20230615	13070	6.66	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
124	20240508	140818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13810	460	2	3.45	2111337860	153266	205.21	13250	13910	13250	17350	9350	13350	13775.73	17.85	11804	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2111	-99.35	1.68	12	1.00	-139.00	8212.00	42150	20230615	-67.24	13070	20240426	5.66	25100	-44.98	20240109	13070	5.66	20240426	42150	-67.24	20230615	13070	5.66	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
125	20240508	130815	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13780	430	2	3.22	1849973820	134310	179.83	13250	13910	13250	17350	9350	13350	13774.01	17.85	6764	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2106	-99.14	1.68	12	0.88	-139.00	8212.00	42150	20230615	-67.31	13070	20240426	5.43	25100	-45.10	20240109	13070	5.43	20240426	42150	-67.31	20230615	13070	5.43	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
126	20240508	120814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13810	460	2	3.45	1686329320	122442	163.94	13250	13910	13250	17350	9350	13350	13772.58	17.85	10305	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2111	-99.35	1.68	12	0.80	-139.00	8212.00	42150	20230615	-67.24	13070	20240426	5.66	25100	-44.98	20240109	13070	5.66	20240426	42150	-67.24	20230615	13070	5.66	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
127	20240508	110854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13710	360	2	2.70	1532124260	111259	148.97	13250	13910	13250	17350	9350	13350	13770.91	17.85	13527	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2095	-98.63	1.67	12	0.73	-139.00	8212.00	42150	20230615	-67.47	13070	20240426	4.90	25100	-45.38	20240109	13070	4.90	20240426	42150	-67.47	20230615	13070	4.90	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
128	20240508	100824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13820	470	2	3.52	1183321380	85990	115.13	13250	13910	13250	17350	9350	13350	13761.30	17.85	14797	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2112	-99.42	1.68	12	0.56	-139.00	8212.00	42150	20230615	-67.21	13070	20240426	5.74	25100	-44.94	20240109	13070	5.74	20240426	42150	-67.21	20230615	13070	5.74	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
129	20240508	090827	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13410	60	2	0.45	24541180	1835	2.46	13250	13440	13250	17350	9350	13350	13374.35	17.85	-211	13676	13512	13366	13202	13056	13440	13130	76	4000	500	9340	10	1	15284043	2050	-96.47	1.63	12	0.01	-139.00	8212.00	42150	20230615	-68.19	13070	20240426	2.60	25100	-46.57	20240109	13070	2.60	20240426	42150	-68.19	20230615	13070	2.60	20240426	3.36	N	228670	500	76 억	2727978	N	N	1	N	N
130	20240503	160842	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13350	110	2	0.83	680960450	50907	78.43	13250	13460	13250	17210	9270	13240	13376.66	17.97	5775	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2040	-96.04	1.63	12	0.33	-139.00	8212.00	42150	20230615	-68.33	13070	20240426	2.14	25100	-46.81	20240109	13070	2.14	20240426	42150	-68.33	20230615	13070	2.14	20240426	3.32	N	228670	500	76 억	2746489	N	N	66	N	N
131	20240503	150842	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13320	80	2	0.60	645241900	48229	74.30	13250	13460	13250	17210	9270	13240	13378.71	17.97	5175	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2036	-95.83	1.62	12	0.32	-139.00	8212.00	42150	20230615	-68.40	13070	20240426	1.91	25100	-46.93	20240109	13070	1.91	20240426	42150	-68.40	20230615	13070	1.91	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
132	20240503	140843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13310	70	2	0.53	572757990	42784	65.91	13250	13460	13250	17210	9270	13240	13387.20	17.97	7045	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2034	-95.76	1.62	12	0.28	-139.00	8212.00	42150	20230615	-68.42	13070	20240426	1.84	25100	-46.97	20240109	13070	1.84	20240426	42150	-68.42	20230615	13070	1.84	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
133	20240503	130843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13370	130	2	0.98	500320480	37357	57.55	13250	13460	13250	17210	9270	13240	13392.95	17.97	6984	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2043	-96.19	1.63	12	0.24	-139.00	8212.00	42150	20230615	-68.28	13070	20240426	2.30	25100	-46.73	20240109	13070	2.30	20240426	42150	-68.28	20230615	13070	2.30	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
134	20240503	120840	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	160	2	1.21	462933900	34563	53.25	13250	13460	13250	17210	9270	13240	13393.92	17.97	6133	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2048	-96.40	1.63	12	0.23	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
135	20240503	110839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13330	90	2	0.68	409669530	30575	47.10	13250	13460	13250	17210	9270	13240	13398.84	17.97	5598	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2037	-95.90	1.62	12	0.20	-139.00	8212.00	42150	20230615	-68.37	13070	20240426	1.99	25100	-46.89	20240109	13070	1.99	20240426	42150	-68.37	20230615	13070	1.99	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
136	20240503	100836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	160	2	1.21	292759110	21838	33.64	13250	13460	13250	17210	9270	13240	13405.95	17.97	6503	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2048	-96.40	1.63	12	0.14	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
137	20240503	090834	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13330	90	2	0.68	25435230	1907	2.94	13250	13390	13250	17210	9270	13240	13337.82	17.97	560	13600	13420	13270	13090	12940	13345	13015	76	3970	500	9260	10	1	15284043	2037	-95.90	1.62	12	0.01	-139.00	8212.00	42150	20230615	-68.37	13070	20240426	1.99	25100	-46.89	20240109	13070	1.99	20240426	42150	-68.37	20230615	13070	1.99	20240426	3.32	N	228670	500	76 억	2746489	N	N	21	N	N
138	20240502	160827	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13240	-160	5	-1.19	855734360	64738	100.12	13400	13450	13120	17420	9380	13400	13218.37	18.02	-5580	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2024	-95.25	1.61	12	0.42	-139.00	8212.00	42150	20230615	-68.59	13070	20240426	1.30	25100	-47.25	20240109	13070	1.30	20240426	42150	-68.59	20230615	13070	1.30	20240426	3.39	N	228670	500	76 억	2754494	N	N	21	N	N
139	20240502	150834	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13190	-210	5	-1.57	814685310	61635	95.32	13400	13450	13120	17420	9380	13400	13217.86	18.02	-4952	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2016	-94.89	1.61	12	0.40	-139.00	8212.00	42150	20230615	-68.71	13070	20240426	0.92	25100	-47.45	20240109	13070	0.92	20240426	42150	-68.71	20230615	13070	0.92	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
140	20240502	140829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	-230	5	-1.72	714325120	54021	83.55	13400	13450	13120	17420	9380	13400	13223.06	18.02	-4468	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2013	-94.75	1.60	12	0.35	-139.00	8212.00	42150	20230615	-68.75	13070	20240426	0.77	25100	-47.53	20240109	13070	0.77	20240426	42150	-68.75	20230615	13070	0.77	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
141	20240502	130826	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13210	-190	5	-1.42	613134710	46343	71.67	13400	13450	13120	17420	9380	13400	13230.32	18.02	-4500	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2019	-95.04	1.61	12	0.30	-139.00	8212.00	42150	20230615	-68.66	13070	20240426	1.07	25100	-47.37	20240109	13070	1.07	20240426	42150	-68.66	20230615	13070	1.07	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
142	20240502	120824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13200	-200	5	-1.49	560732890	42368	65.53	13400	13450	13120	17420	9380	13400	13234.77	18.02	-5094	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2017	-94.96	1.61	12	0.28	-139.00	8212.00	42150	20230615	-68.68	13070	20240426	0.99	25100	-47.41	20240109	13070	0.99	20240426	42150	-68.68	20230615	13070	0.99	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
143	20240502	110823	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	-230	5	-1.72	501692670	37888	58.60	13400	13450	13120	17420	9380	13400	13241.41	18.02	-4855	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2013	-94.75	1.60	12	0.25	-139.00	8212.00	42150	20230615	-68.75	13070	20240426	0.77	25100	-47.53	20240109	13070	0.77	20240426	42150	-68.75	20230615	13070	0.77	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
144	20240502	100822	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13180	-220	5	-1.64	323259570	24353	37.66	13400	13450	13120	17420	9380	13400	13273.84	18.02	-3919	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2014	-94.82	1.60	12	0.16	-139.00	8212.00	42150	20230615	-68.73	13070	20240426	0.84	25100	-47.49	20240109	13070	0.84	20240426	42150	-68.73	20230615	13070	0.84	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N
145	20240502	090821	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13410	10	2	0.07	40527970	3026	4.68	13400	13450	13350	17420	9380	13400	13393.22	18.02	1078	13720	13560	13460	13300	13200	13510	13250	76	4020	500	9380	10	1	15284043	2050	-96.47	1.63	12	0.02	-139.00	8212.00	42150	20230615	-68.19	13070	20240426	2.60	25100	-46.57	20240109	13070	2.60	20240426	42150	-68.19	20230615	13070	2.60	20240426	3.39	N	228670	500	76 억	2754494	N	N	3718	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History