KissMeData/458870/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161401	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14050	-1290	5	-8.41	7900965200	539501	65.62	15200	15340	13980	19940	10740	15340	14645.43	0.10	0	8037	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1727	-15.52	18.99	12	4.39	-905.00	740.00	36000	20240619	-60.97	13980	20240628	0.50	36000	-60.97	20240619	13980	0.50	20240628	36000	-60.97	20240619	13980	0.50	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
3	20240628	151417	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14060	-1280	5	-8.34	7676297370	523541	63.67	15200	15340	13980	19940	10740	15340	14662.06	0.10	0	7891	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1729	-15.54	19.00	12	4.26	-905.00	740.00	36000	20240619	-60.94	13980	20240628	0.57	36000	-60.94	20240619	13980	0.57	20240628	36000	-60.94	20240619	13980	0.57	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
4	20240628	141414	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14290	-1050	5	-6.84	6453860470	437081	53.16	15200	15340	14270	19940	10740	15340	14765.62	0.10	0	5877	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1757	-15.79	19.31	12	3.56	-905.00	740.00	36000	20240619	-60.31	14270	20240628	0.14	36000	-60.31	20240619	14270	0.14	20240628	36000	-60.31	20240619	14270	0.14	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
5	20240628	131415	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14320	-1020	5	-6.65	5904495000	398738	48.50	15200	15340	14290	19940	10740	15340	14807.75	0.10	0	4484	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1760	-15.82	19.35	12	3.24	-905.00	740.00	36000	20240619	-60.22	14290	20240628	0.21	36000	-60.22	20240619	14290	0.21	20240628	36000	-60.22	20240619	14290	0.21	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
6	20240628	121411	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14360	-980	5	-6.39	5516978070	371936	45.24	15200	15340	14290	19940	10740	15340	14832.93	0.10	0	5221	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1765	-15.87	19.41	12	3.03	-905.00	740.00	36000	20240619	-60.11	14290	20240628	0.49	36000	-60.11	20240619	14290	0.49	20240628	36000	-60.11	20240619	14290	0.49	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
7	20240628	111347	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14630	-710	5	-4.63	4391544350	293789	35.73	15200	15340	14530	19940	10740	15340	14947.75	0.10	0	4089	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1799	-16.17	19.77	12	2.39	-905.00	740.00	36000	20240619	-59.36	14530	20240628	0.69	36000	-59.36	20240619	14530	0.69	20240628	36000	-59.36	20240619	14530	0.69	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
8	20240628	101344	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14960	-380	5	-2.48	2875534920	191043	23.24	15200	15340	14840	19940	10740	15340	15051.53	0.10	0	1858	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1839	-16.53	20.22	12	1.55	-905.00	740.00	36000	20240619	-58.44	14840	20240628	0.81	36000	-58.44	20240619	14840	0.81	20240628	36000	-58.44	20240619	14840	0.81	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
9	20240628	091349	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15230	-110	5	-0.72	1386196190	91949	11.18	15200	15340	14840	19940	10740	15340	15075.26	0.10	0	4087	16780	16060	15660	14940	14540	15860	14740	61	4600	500	10730	10	1	12293880	1872	-16.83	20.58	12	0.75	-905.00	740.00	36000	20240619	-57.69	14840	20240628	2.63	36000	-57.69	20240619	14840	2.63	20240628	36000	-57.69	20240619	14840	2.63	20240628	0.00	N	458870	500	61 억		11964	N	N	0	N	00	N
10	20240627	161337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15340	-430	5	-2.73	12796388420	803611	55.74	15880	16380	15260	20500	11040	15770	15925.97	0.08	0	1572	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1886	-16.95	20.73	12	6.54	-905.00	740.00	36000	20240619	-57.39	15260	20240627	0.52	36000	-57.39	20240619	15260	0.52	20240627	36000	-57.39	20240619	15260	0.52	20240627	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
11	20240627	151344	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15310	-460	5	-2.92	12519947610	785579	54.49	15880	16380	15260	20500	11040	15770	15937.25	0.08	0	1573	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1882	-16.92	20.69	12	6.39	-905.00	740.00	36000	20240619	-57.47	15260	20240627	0.33	36000	-57.47	20240619	15260	0.33	20240627	36000	-57.47	20240619	15260	0.33	20240627	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
12	20240627	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15460	-310	5	-1.97	11614130380	726734	50.41	15880	16380	15410	20500	11040	15770	15981.30	0.08	0	2458	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1901	-17.08	20.89	12	5.91	-905.00	740.00	36000	20240619	-57.06	15370	20240625	0.59	36000	-57.06	20240619	15370	0.59	20240625	36000	-57.06	20240619	15370	0.59	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
13	20240627	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15530	-240	5	-1.52	10983608950	685958	47.58	15880	16380	15420	20500	11040	15770	16012.12	0.08	0	2260	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1909	-17.16	20.99	12	5.58	-905.00	740.00	36000	20240619	-56.86	15370	20240625	1.04	36000	-56.86	20240619	15370	1.04	20240625	36000	-56.86	20240619	15370	1.04	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
14	20240627	121344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15790	20	2	0.13	10210200920	636523	44.15	15880	16380	15630	20500	11040	15770	16040.64	0.08	0	1068	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1941	-17.45	21.34	12	5.18	-905.00	740.00	36000	20240619	-56.14	15370	20240625	2.73	36000	-56.14	20240619	15370	2.73	20240625	36000	-56.14	20240619	15370	2.73	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
15	20240627	111344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15720	-50	5	-0.32	9596546120	597496	41.44	15880	16380	15720	20500	11040	15770	16061.33	0.08	0	898	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1933	-17.37	21.24	12	4.86	-905.00	740.00	36000	20240619	-56.33	15370	20240625	2.28	36000	-56.33	20240619	15370	2.28	20240625	36000	-56.33	20240619	15370	2.28	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
16	20240627	101343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15860	90	2	0.57	8000663190	497047	34.48	15880	16380	15840	20500	11040	15770	16096.47	0.08	0	7083	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1950	-17.52	21.43	12	4.04	-905.00	740.00	36000	20240619	-55.94	15370	20240625	3.19	36000	-55.94	20240619	15370	3.19	20240625	36000	-55.94	20240619	15370	3.19	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
17	20240627	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16180	410	2	2.60	3391988950	210295	14.59	15880	16380	15870	20500	11040	15770	16129.88	0.08	0	842	17703	16736	16153	15186	14603	17220	15670	61	4730	500	11030	10	1	12293880	1989	-17.88	21.86	12	1.71	-905.00	740.00	36000	20240619	-55.06	15370	20240625	5.27	36000	-55.06	20240619	15370	5.27	20240625	36000	-55.06	20240619	15370	5.27	20240625	0.00	N	458870	500	61 억		9755	N	N	0	N	00	N
18	20240626	161337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15770	350	2	2.27	22675194690	1416341	240.16	15570	17120	15570	20000	10800	15420	16010.61	0.18	0	-11459	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1939	-17.43	21.31	12	11.52	-905.00	740.00	36000	20240619	-56.19	15370	20240625	2.60	36000	-56.19	20240619	15370	2.60	20240625	36000	-56.19	20240619	15370	2.60	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
19	20240626	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15820	400	2	2.59	22222272100	1387639	235.29	15570	17120	15570	20000	10800	15420	16014.83	0.18	0	-11466	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1945	-17.48	21.38	12	11.29	-905.00	740.00	36000	20240619	-56.06	15370	20240625	2.93	36000	-56.06	20240619	15370	2.93	20240625	36000	-56.06	20240619	15370	2.93	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
20	20240626	141339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15730	310	2	2.01	21102210330	1316621	223.25	15570	17120	15570	20000	10800	15420	16027.96	0.18	0	-10473	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1934	-17.38	21.26	12	10.71	-905.00	740.00	36000	20240619	-56.31	15370	20240625	2.34	36000	-56.31	20240619	15370	2.34	20240625	36000	-56.31	20240619	15370	2.34	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
21	20240626	131339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15930	510	2	3.31	20122725110	1254884	212.78	15570	17120	15570	20000	10800	15420	16035.96	0.18	0	-9402	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1958	-17.60	21.53	12	10.21	-905.00	740.00	36000	20240619	-55.75	15370	20240625	3.64	36000	-55.75	20240619	15370	3.64	20240625	36000	-55.75	20240619	15370	3.64	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
22	20240626	121337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15950	530	2	3.44	18195123690	1134783	192.42	15570	17120	15570	20000	10800	15420	16034.49	0.18	0	-11000	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1961	-17.62	21.55	12	9.23	-905.00	740.00	36000	20240619	-55.69	15370	20240625	3.77	36000	-55.69	20240619	15370	3.77	20240625	36000	-55.69	20240619	15370	3.77	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
23	20240626	111340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16050	630	2	4.09	16454225110	1025542	173.89	15570	17120	15570	20000	10800	15420	16044.96	0.18	0	-6398	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1973	-17.73	21.69	12	8.34	-905.00	740.00	36000	20240619	-55.42	15370	20240625	4.42	36000	-55.42	20240619	15370	4.42	20240625	36000	-55.42	20240619	15370	4.42	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
24	20240626	101337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16110	690	2	4.47	14256520870	887422	150.47	15570	17120	15570	20000	10800	15420	16065.75	0.18	0	-2328	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1981	-17.80	21.77	12	7.22	-905.00	740.00	36000	20240619	-55.25	15370	20240625	4.81	36000	-55.25	20240619	15370	4.81	20240625	36000	-55.25	20240619	15370	4.81	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
25	20240626	091341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15810	390	2	2.53	1632398740	103581	17.56	15570	15930	15570	20000	10800	15420	15762.58	0.18	0	1487	16720	16070	15720	15070	14720	15895	14895	61	4580	500	10790	10	1	12293880	1944	-17.47	21.36	12	0.84	-905.00	740.00	36000	20240619	-56.08	15370	20240625	2.86	36000	-56.08	20240619	15370	2.86	20240625	36000	-56.08	20240619	15370	2.86	20240625	0.00	N	458870	500	61 억		22168	N	N	0	N	00	N
26	20240625	161336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15420	-410	5	-2.59	8987605500	569963	52.09	15650	16370	15370	20550	11090	15830	15770.15	0.08	0	12164	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1896	-17.04	20.84	12	4.64	-905.00	740.00	36000	20240619	-57.17	15370	20240625	0.33	36000	-57.17	20240619	15370	0.33	20240625	36000	-57.17	20240619	15370	0.33	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
27	20240625	151334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15460	-370	5	-2.34	8584407250	543830	49.70	15650	16370	15370	20550	11090	15830	15785.09	0.08	0	12721	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1901	-17.08	20.89	12	4.42	-905.00	740.00	36000	20240619	-57.06	15370	20240625	0.59	36000	-57.06	20240619	15370	0.59	20240625	36000	-57.06	20240619	15370	0.59	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
28	20240625	141337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15420	-410	5	-2.59	7723657610	488117	44.61	15650	16370	15370	20550	11090	15830	15823.37	0.08	0	10629	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1896	-17.04	20.84	12	3.97	-905.00	740.00	36000	20240619	-57.17	15370	20240625	0.33	36000	-57.17	20240619	15370	0.33	20240625	36000	-57.17	20240619	15370	0.33	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
29	20240625	131338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15570	-260	5	-1.64	7270224900	458788	41.93	15650	16370	15370	20550	11090	15830	15846.59	0.08	0	10482	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1914	-17.20	21.04	12	3.73	-905.00	740.00	36000	20240619	-56.75	15370	20240625	1.30	36000	-56.75	20240619	15370	1.30	20240625	36000	-56.75	20240619	15370	1.30	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
30	20240625	121340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15430	-400	5	-2.53	6513927780	410196	37.49	15650	16370	15370	20550	11090	15830	15880.04	0.08	0	4978	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1897	-17.05	20.85	12	3.34	-905.00	740.00	36000	20240619	-57.14	15370	20240625	0.39	36000	-57.14	20240619	15370	0.39	20240625	36000	-57.14	20240619	15370	0.39	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
31	20240625	111339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15570	-260	5	-1.64	5602222920	351235	32.10	15650	16370	15540	20550	11090	15830	15950.07	0.08	0	5261	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1914	-17.20	21.04	12	2.86	-905.00	740.00	36000	20240619	-56.75	15540	20240625	0.19	36000	-56.75	20240619	15540	0.19	20240625	36000	-56.75	20240619	15540	0.19	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
32	20240625	101337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15790	-40	5	-0.25	4487240350	279980	25.59	15650	16370	15540	20550	11090	15830	16027.01	0.08	0	3162	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1941	-17.45	21.34	12	2.28	-905.00	740.00	36000	20240619	-56.14	15540	20240625	1.61	36000	-56.14	20240619	15540	1.61	20240625	36000	-56.14	20240619	15540	1.61	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
33	20240625	091336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16170	340	2	2.15	2079621540	129584	11.84	15650	16370	15540	20550	11090	15830	16048.45	0.08	0	6141	17830	16830	16330	15330	14830	16580	15080	61	4720	500	11080	10	1	12293880	1988	-17.87	21.85	12	1.05	-905.00	740.00	36000	20240619	-55.08	15540	20240625	4.05	36000	-55.08	20240619	15540	4.05	20240625	36000	-55.08	20240619	15540	4.05	20240625	0.00	N	458870	500	61 억		10020	N	N	0	N	00	N
34	20240624	161336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15830	-1720	5	-9.80	17425117340	1046835	42.04	17130	17330	15830	22800	12290	17550	16652.89	0.08	0	-395	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	1946	-17.49	21.39	12	8.52	-905.00	740.00	36000	20240619	-56.03	15830	20240624	0.00	36000	-56.03	20240619	15830	0.00	20240624	36000	-56.03	20240619	15830	0.00	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
35	20240624	151331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15980	-1570	5	-8.95	16244380420	972472	39.05	17130	17330	15840	22800	12290	17550	16704.03	0.08	0	-319	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	1965	-17.66	21.59	12	7.91	-905.00	740.00	36000	20240619	-55.61	15840	20240624	0.88	36000	-55.61	20240619	15840	0.88	20240624	36000	-55.61	20240619	15840	0.88	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
36	20240624	141333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16470	-1080	5	-6.15	13244747560	787044	31.61	17130	17330	16420	22800	12290	17550	16828.28	0.08	0	3850	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2025	-18.20	22.26	12	6.40	-905.00	740.00	36000	20240619	-54.25	16420	20240624	0.30	36000	-54.25	20240619	16420	0.30	20240624	36000	-54.25	20240619	16420	0.30	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
37	20240624	131331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16650	-900	5	-5.13	12192540240	723685	29.06	17130	17330	16510	22800	12290	17550	16847.65	0.08	0	271	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2047	-18.40	22.50	12	5.89	-905.00	740.00	36000	20240619	-53.75	16510	20240624	0.85	36000	-53.75	20240619	16510	0.85	20240624	36000	-53.75	20240619	16510	0.85	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
38	20240624	121332	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16530	-1020	5	-5.81	10483682320	621564	24.96	17130	17330	16520	22800	12290	17550	16866.38	0.08	0	1938	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2032	-18.27	22.34	12	5.06	-905.00	740.00	36000	20240619	-54.08	16520	20240624	0.06	36000	-54.08	20240619	16520	0.06	20240624	36000	-54.08	20240619	16520	0.06	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
39	20240624	111334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16750	-800	5	-4.56	8690265700	513756	20.63	17130	17330	16700	22800	12290	17550	16914.90	0.08	0	3462	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2059	-18.51	22.64	12	4.18	-905.00	740.00	36000	20240619	-53.47	16700	20240624	0.30	36000	-53.47	20240619	16700	0.30	20240624	36000	-53.47	20240619	16700	0.30	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
40	20240624	101333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16840	-710	5	-4.05	7214601530	425985	17.11	17130	17330	16700	22800	12290	17550	16935.97	0.08	0	2783	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2070	-18.61	22.76	12	3.47	-905.00	740.00	36000	20240619	-53.22	16700	20240624	0.84	36000	-53.22	20240619	16700	0.84	20240624	36000	-53.22	20240619	16700	0.84	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
41	20240624	091333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16870	-680	5	-3.87	3143449800	185098	7.43	17130	17190	16810	22800	12290	17550	16981.97	0.08	0	1230	18883	18216	17693	17026	16503	18550	17360	61	5250	500	12280	10	1	12293880	2074	-18.64	22.80	12	1.51	-905.00	740.00	36000	20240619	-53.14	16810	20240624	0.36	36000	-53.14	20240619	16810	0.36	20240624	36000	-53.14	20240619	16810	0.36	20240624	0.00	N	458870	500	61 억		9658	N	N	0	N	00	N
42	20240621	161246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17550	130	2	0.75	43188194950	2441239	37.95	17530	18360	17170	22600	12200	17420	17691.42	0.11	0	40	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2158	0.00	0.00	12	19.86	0.00	0.00	36000	20240619	-51.25	17150	20240620	2.33	36000	-51.25	20240619	17150	2.33	20240620	36000	-51.25	20240619	17150	2.33	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
43	20240621	151247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17610	190	2	1.09	42407266310	2396720	37.26	17530	18360	17170	22600	12200	17420	17693.94	0.11	0	29	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2165	0.00	0.00	12	19.50	0.00	0.00	36000	20240619	-51.08	17150	20240620	2.68	36000	-51.08	20240619	17150	2.68	20240620	36000	-51.08	20240619	17150	2.68	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
44	20240621	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17600	180	2	1.03	38283860540	2161190	33.60	17530	18360	17170	22600	12200	17420	17714.32	0.11	0	138	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2164	0.00	0.00	12	17.58	0.00	0.00	36000	20240619	-51.11	17150	20240620	2.62	36000	-51.11	20240619	17150	2.62	20240620	36000	-51.11	20240619	17150	2.62	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
45	20240621	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17400	-20	5	-0.11	20767014080	1184594	18.41	17530	17950	17170	22600	12200	17420	17530.96	0.11	0	931	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2139	0.00	0.00	12	9.64	0.00	0.00	36000	20240619	-51.67	17150	20240620	1.46	36000	-51.67	20240619	17150	1.46	20240620	36000	-51.67	20240619	17150	1.46	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
46	20240621	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-40	5	-0.23	19261348450	1098296	17.07	17530	17950	17170	22600	12200	17420	17537.54	0.11	0	1792	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2137	0.00	0.00	12	8.93	0.00	0.00	36000	20240619	-51.72	17150	20240620	1.34	36000	-51.72	20240619	17150	1.34	20240620	36000	-51.72	20240619	17150	1.34	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
47	20240621	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17770	350	2	2.01	15054834770	858742	13.35	17530	17950	17170	22600	12200	17420	17531.33	0.11	0	118	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2185	0.00	0.00	12	6.99	0.00	0.00	36000	20240619	-50.64	17150	20240620	3.62	36000	-50.64	20240619	17150	3.62	20240620	36000	-50.64	20240619	17150	3.62	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
48	20240621	101244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-40	5	-0.23	9033592300	517444	8.04	17530	17780	17170	22600	12200	17420	17458.14	0.11	0	733	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2137	0.00	0.00	12	4.21	0.00	0.00	36000	20240619	-51.72	17150	20240620	1.34	36000	-51.72	20240619	17150	1.34	20240620	36000	-51.72	20240619	17150	1.34	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N
49	20240621	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17230	-190	5	-1.09	3157292480	181558	2.82	17530	17580	17170	22600	12200	17420	17389.91	0.11	0	591	20920	19170	18160	16410	15400	18665	15905	61	5180	500	12190	10	1	12293880	2118	0.00	0.00	12	1.48	0.00	0.00	36000	20240619	-52.14	17150	20240620	0.47	36000	-52.14	20240619	17150	0.47	20240620	36000	-52.14	20240619	17150	0.47	20240620	0.00	N	458870	500	61 억		13426	N	N	0	N	00	N