KissMeData/099190/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	700	2	2.92	10331677500	414368	111.00	24050	25600	24050	31200	16800	24000	24934.12	34.31	0	-18216	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6797	42.08	2.37	12	1.51	587.00	10416.00	26150	20230620	-5.54	13586	20230217	81.80	26150	-5.54	20230620	13586	81.80	20230217	39450	-37.39	20220826	14800	66.89	20230512	3.05	N	099190	500	137 억	9441841	N	N	115	N	N
3	20230630	150703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	700	2	2.92	9532679600	381880	102.30	24050	25600	24050	31200	16800	24000	24962.50	34.31	0	-12429	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6797	42.08	2.37	12	1.39	587.00	10416.00	26150	20230620	-5.54	13586	20230217	81.80	26150	-5.54	20230620	13586	81.80	20230217	39450	-37.39	20220826	14800	66.89	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
4	20230630	140701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	650	2	2.71	8444946150	337960	90.53	24050	25600	24050	31200	16800	24000	24988.00	34.31	0	-10413	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6783	41.99	2.37	12	1.23	587.00	10416.00	26150	20230620	-5.74	13586	20230217	81.44	26150	-5.74	20230620	13586	81.44	20230217	39450	-37.52	20220826	14800	66.55	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
5	20230630	130703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	650	2	2.71	7871359250	314618	84.28	24050	25600	24050	31200	16800	24000	25018.78	34.31	0	-9259	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6783	41.99	2.37	12	1.14	587.00	10416.00	26150	20230620	-5.74	13586	20230217	81.44	26150	-5.74	20230620	13586	81.44	20230217	39450	-37.52	20220826	14800	66.55	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
6	20230630	120659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	750	2	3.12	7311465000	291966	78.21	24050	25600	24050	31200	16800	24000	25042.18	34.31	0	-11168	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6811	42.16	2.38	12	1.06	587.00	10416.00	26150	20230620	-5.35	13586	20230217	82.17	26150	-5.35	20230620	13586	82.17	20230217	39450	-37.26	20220826	14800	67.23	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
7	20230630	110703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	1400	2	5.83	6156044450	245541	65.77	24050	25600	24050	31200	16800	24000	25071.35	34.31	0	-12451	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6990	43.27	2.44	12	0.89	587.00	10416.00	26150	20230620	-2.87	13586	20230217	86.96	26150	-2.87	20230620	13586	86.96	20230217	39450	-35.61	20220826	14800	71.62	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
8	20230630	100702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	950	2	3.96	4249439800	170526	45.68	24050	25550	24050	31200	16800	24000	24919.60	34.31	0	-8791	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6866	42.50	2.40	12	0.62	587.00	10416.00	26150	20230620	-4.59	13586	20230217	83.64	26150	-4.59	20230620	13586	83.64	20230217	39450	-36.76	20220826	14800	68.58	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
9	20230630	090702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	500	2	2.08	444710550	18216	4.88	24050	24550	24050	31200	16800	24000	24413.18	34.31	0	566	24900	24450	23800	23350	22700	24125	23025	138	7200	500	17760	50	1	27518273	6742	41.74	2.35	12	0.07	587.00	10416.00	26150	20230620	-6.31	13586	20230217	80.33	26150	-6.31	20230620	13586	80.33	20230217	39450	-37.90	20220826	14800	65.54	20230512	3.05	N	099190	500	137 억	9441841	N	N	39	N	N
10	20230629	160701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-400	5	-1.64	8862754750	372552	41.51	24100	24250	23150	31700	17100	24400	23788.88	34.65	0	-95534	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6604	40.89	2.30	12	1.35	587.00	10416.00	26150	20230620	-8.22	13586	20230217	76.65	26150	-8.22	20230620	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.87	N	099190	500	137 억	9535186	N	N	39	N	N
11	20230629	150659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	-550	5	-2.25	8554430750	359670	40.07	24100	24250	23150	31700	17100	24400	23783.78	34.65	0	-90499	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6563	40.63	2.29	12	1.31	587.00	10416.00	26150	20230620	-8.80	13586	20230217	75.55	26150	-8.80	20230620	13586	75.55	20230217	39450	-39.54	20220826	14800	61.15	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
12	20230629	140656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-450	5	-1.84	7753380950	326166	36.34	24100	24250	23150	31700	17100	24400	23770.90	34.65	0	-86455	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6591	40.80	2.30	12	1.19	587.00	10416.00	26150	20230620	-8.41	13586	20230217	76.28	26150	-8.41	20230620	13586	76.28	20230217	39450	-39.29	20220826	14800	61.82	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
13	20230629	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-350	5	-1.43	6807716100	286638	31.94	24100	24250	23150	31700	17100	24400	23749.79	34.65	0	-79788	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6618	40.97	2.31	12	1.04	587.00	10416.00	26150	20230620	-8.03	13586	20230217	77.02	26150	-8.03	20230620	13586	77.02	20230217	39450	-39.04	20220826	14800	62.50	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
14	20230629	120700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	-350	5	-1.43	6005065150	253168	28.21	24100	24250	23150	31700	17100	24400	23719.17	34.65	0	-75179	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6618	40.97	2.31	12	0.92	587.00	10416.00	26150	20230620	-8.03	13586	20230217	77.02	26150	-8.03	20230620	13586	77.02	20230217	39450	-39.04	20220826	14800	62.50	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
15	20230629	110701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-500	5	-2.05	4715440800	199400	22.22	24100	24250	23150	31700	17100	24400	23647.43	34.65	0	-68503	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6577	40.72	2.29	12	0.72	587.00	10416.00	26150	20230620	-8.60	13586	20230217	75.92	26150	-8.60	20230620	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
16	20230629	100701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-750	5	-3.07	3902387200	165300	18.42	24100	24250	23150	31700	17100	24400	23606.99	34.65	0	-59013	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6508	40.29	2.27	12	0.60	587.00	10416.00	26150	20230620	-9.56	13586	20230217	74.08	26150	-9.56	20230620	13586	74.08	20230217	39450	-40.05	20220826	14800	59.80	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
17	20230629	090637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-500	5	-2.05	765903400	32054	3.57	24100	24250	23650	31700	17100	24400	23891.13	34.65	0	-5388	27666	26032	24366	22732	21066	26850	23550	138	7300	500	18050	50	1	27518273	6577	40.72	2.29	12	0.12	587.00	10416.00	26150	20230620	-8.60	13586	20230217	75.92	26150	-8.60	20230620	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.87	N	099190	500	137 억	9535186	N	N	1	N	N
18	20230628	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	1500	2	6.55	21959987100	894228	158.54	23150	26000	22700	29750	16050	22900	24558.38	34.61	0	15306	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6714	41.57	2.34	12	3.25	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
19	20230628	150656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	1200	2	5.24	21355283650	869363	154.13	23150	26000	22700	29750	16050	22900	24565.08	34.61	0	18022	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6632	41.06	2.31	12	3.16	587.00	10416.00	26150	20230620	-7.84	13586	20230217	77.39	26150	-7.84	20230620	13586	77.39	20230217	39450	-38.91	20220826	14800	62.84	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
20	20230628	140654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	1700	2	7.42	19167384100	779123	138.13	23150	26000	22700	29750	16050	22900	24602.13	34.61	0	-11535	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6769	41.91	2.36	12	2.83	587.00	10416.00	26150	20230620	-5.93	13586	20230217	81.07	26150	-5.93	20230620	13586	81.07	20230217	39450	-37.64	20220826	14800	66.22	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
21	20230628	130655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	1700	2	7.42	18346466100	745742	132.21	23150	26000	22700	29750	16050	22900	24602.57	34.61	0	-15537	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6769	41.91	2.36	12	2.71	587.00	10416.00	26150	20230620	-5.93	13586	20230217	81.07	26150	-5.93	20230620	13586	81.07	20230217	39450	-37.64	20220826	14800	66.22	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
22	20230628	120651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25000	2100	2	9.17	16822208400	684402	121.34	23150	26000	22700	29750	16050	22900	24580.44	34.61	0	-32770	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6880	42.59	2.40	12	2.49	587.00	10416.00	26150	20230620	-4.40	13586	20230217	84.01	26150	-4.40	20230620	13586	84.01	20230217	39450	-36.63	20220826	14800	68.92	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
23	20230628	110659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	1900	2	8.30	9769732200	405471	71.89	23150	24800	22700	29750	16050	22900	24095.99	34.61	0	-24397	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6825	42.25	2.38	12	1.47	587.00	10416.00	26150	20230620	-5.16	13586	20230217	82.54	26150	-5.16	20230620	13586	82.54	20230217	39450	-37.14	20220826	14800	67.57	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
24	20230628	100659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	1150	2	5.02	5648013600	236325	41.90	23150	24400	22700	29750	16050	22900	23901.10	34.61	0	-2315	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6618	40.97	2.31	12	0.86	587.00	10416.00	26150	20230620	-8.03	13586	20230217	77.02	26150	-8.03	20230620	13586	77.02	20230217	39450	-39.04	20220826	14800	62.50	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
25	20230628	090656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	50	2	0.22	215719450	9404	1.67	23150	23200	22700	29750	16050	22900	22940.91	34.61	0	-3417	25033	23966	23183	22116	21333	23575	21725	138	6850	500	16940	50	1	27518273	6315	39.10	2.20	12	0.03	587.00	10416.00	26150	20230620	-12.24	13586	20230217	68.92	26150	-12.24	20230620	13586	68.92	20230217	39450	-41.83	20220826	14800	55.07	20230512	2.90	N	099190	500	137 억	9523016	N	N	1	N	N
26	20230627	160655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	550	2	2.46	13035860100	563378	273.66	23450	24250	22400	29050	15650	22350	23139.12	34.94	0	-147937	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6302	39.01	2.20	12	2.05	587.00	10416.00	26150	20230620	-12.43	13586	20230217	68.56	26150	-12.43	20230620	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.96	N	099190	500	137 억	9614583	N	N	1	N	N
27	20230627	150659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	350	2	1.57	12601868100	544354	264.42	23450	24250	22400	29050	15650	22350	23150.23	34.94	0	-140481	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6247	38.67	2.18	12	1.98	587.00	10416.00	26150	20230620	-13.19	13586	20230217	67.08	26150	-13.19	20230620	13586	67.08	20230217	39450	-42.46	20220826	14800	53.38	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
28	20230627	140708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	600	2	2.68	11251646350	485324	235.74	23450	24250	22400	29050	15650	22350	23183.90	34.94	0	-113311	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6315	39.10	2.20	12	1.76	587.00	10416.00	26150	20230620	-12.24	13586	20230217	68.92	26150	-12.24	20230620	13586	68.92	20230217	39450	-41.83	20220826	14800	55.07	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
29	20230627	130706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	150	2	0.67	10227980300	440209	213.83	23450	24250	22400	29050	15650	22350	23234.51	34.94	0	-104244	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6192	38.33	2.16	12	1.60	587.00	10416.00	26150	20230620	-13.96	13586	20230217	65.61	26150	-13.96	20230620	13586	65.61	20230217	39450	-42.97	20220826	14800	52.03	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
30	20230627	120708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	250	2	1.12	9460902100	406189	197.30	23450	24250	22600	29050	15650	22350	23292.03	34.94	0	-83120	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6219	38.50	2.17	12	1.48	587.00	10416.00	26150	20230620	-13.58	13586	20230217	66.35	26150	-13.58	20230620	13586	66.35	20230217	39450	-42.71	20220826	14800	52.70	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
31	20230627	110711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	500	2	2.24	8708169250	373095	181.23	23450	24250	22650	29050	15650	22350	23340.53	34.94	0	-63699	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6288	38.93	2.19	12	1.36	587.00	10416.00	26150	20230620	-12.62	13586	20230217	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
32	20230627	100651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	650	2	2.91	6958011700	296531	144.04	23450	24250	22800	29050	15650	22350	23464.95	34.94	0	-30246	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6329	39.18	2.21	12	1.08	587.00	10416.00	26150	20230620	-12.05	13586	20230217	69.29	26150	-12.05	20230620	13586	69.29	20230217	39450	-41.70	20220826	14800	55.41	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
33	20230627	090656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	650	2	2.91	1828570900	78766	38.26	23450	23500	22900	29050	15650	22350	23215.97	34.94	0	-26727	23350	22850	22300	21800	21250	22875	21825	138	6700	500	16530	50	1	27518273	6329	39.18	2.21	12	0.29	587.00	10416.00	26150	20230620	-12.05	13586	20230217	69.29	26150	-12.05	20230620	13586	69.29	20230217	39450	-41.70	20220826	14800	55.41	20230512	2.96	N	099190	500	137 억	9614583	N	N	23	N	N
34	20230626	160653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-300	5	-1.32	4571024750	204737	70.72	22350	22800	21750	29400	15900	22650	22326.29	34.97	0	19854	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6150	38.07	2.15	12	0.74	587.00	10416.00	26150	20230620	-14.53	13586	20220623	64.51	26150	-14.53	20230620	13586	64.51	20230217	39450	-43.35	20220826	14800	51.01	20230512	2.96	N	099190	500	137 억	9622691	N	N	23	N	N
35	20230626	150658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-350	5	-1.55	4402778600	197214	68.12	22350	22800	21750	29400	15900	22650	22324.88	34.97	0	18861	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6137	37.99	2.14	12	0.72	587.00	10416.00	26150	20230620	-14.72	13586	20220623	64.14	26150	-14.72	20230620	13586	64.14	20230217	39450	-43.47	20220826	14800	50.68	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
36	20230626	140659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-250	5	-1.10	3493797500	156653	54.11	22350	22800	21750	29400	15900	22650	22302.78	34.97	0	18340	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6164	38.16	2.15	12	0.57	587.00	10416.00	26150	20230620	-14.34	13586	20220623	64.88	26150	-14.34	20230620	13586	64.88	20230217	39450	-43.22	20220826	14800	51.35	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
37	20230626	130654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-200	5	-0.88	2415163700	108494	37.47	22350	22800	21750	29400	15900	22650	22260.80	34.97	0	22241	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6178	38.25	2.16	12	0.39	587.00	10416.00	26150	20230620	-14.15	13586	20220623	65.24	26150	-14.15	20230620	13586	65.24	20230217	39450	-43.09	20220826	14800	51.69	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
38	20230626	120654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-500	5	-2.21	2149164550	96525	33.34	22350	22800	21750	29400	15900	22650	22265.37	34.97	0	22415	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6095	37.73	2.13	12	0.35	587.00	10416.00	26150	20230620	-15.30	13586	20220623	63.04	26150	-15.30	20230620	13586	63.04	20230217	39450	-43.85	20220826	14800	49.66	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
39	20230626	110653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-500	5	-2.21	1745823900	78260	27.03	22350	22800	21750	29400	15900	22650	22308.00	34.97	0	18738	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6095	37.73	2.13	12	0.28	587.00	10416.00	26150	20230620	-15.30	13586	20220623	63.04	26150	-15.30	20230620	13586	63.04	20230217	39450	-43.85	20220826	14800	49.66	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
40	20230626	100654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-200	5	-0.88	1323129450	59461	20.54	22350	22750	21750	29400	15900	22650	22252.06	34.97	0	17995	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6178	38.25	2.16	12	0.22	587.00	10416.00	26150	20230620	-14.15	13586	20220623	65.24	26150	-14.15	20230620	13586	65.24	20230217	39450	-43.09	20220826	14800	51.69	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
41	20230626	090656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-650	5	-2.87	311996600	14114	4.88	22350	22650	21950	29400	15900	22650	22105.47	34.97	0	5431	24183	23416	22683	21916	21183	23050	21550	138	6750	500	16760	50	1	27518273	6054	37.48	2.11	12	0.05	587.00	10416.00	26150	20230620	-15.87	13586	20220623	61.93	26150	-15.87	20230620	13586	61.93	20230217	39450	-44.23	20220826	14800	48.65	20230512	2.96	N	099190	500	137 억	9622691	N	N	106	N	N
42	20230623	172753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-450	5	-1.95	6517554100	289481	80.82	23100	23450	21950	30000	16200	23100	22514.34	34.80	0	66967	24066	23582	23066	22582	22066	23825	22825	138	6900	500	17090	50	1	27518273	6233	38.59	2.17	12	1.05	587.00	10416.00	26150	20230620	-13.38	13586	20220623	66.72	26150	-13.38	20230620	13586	66.72	20230217	39450	-42.59	20220826	14800	53.04	20230512	2.91	N	099190	500	137 억	9575109	N	N	106	N	N
43	20230623	140542	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-650	5	-2.81	5338427700	237115	66.20	23100	23450	21950	30000	16200	23100	22514.08	34.80	0	70526	24066	23582	23066	22582	22066	23825	22825	138	6900	500	17090	50	1	27518273	6178	38.25	2.16	12	0.86	587.00	10416.00	26150	20230620	-14.15	13586	20220623	65.24	26150	-14.15	20230620	13586	65.24	20230217	39450	-43.09	20220826	14800	51.69	20230512	2.91	N	099190	500	137 억	9575109	N	N	18	N	N
44	20230622	160912	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	450	2	1.99	8196720450	355087	41.77	22800	23550	22550	29400	15900	22650	23083.75	34.76	0	10288	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6357	39.35	2.22	12	1.29	587.00	10416.00	26150	20230620	-11.66	13586	20220623	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.87	N	099190	500	137 억	9564879	N	N	18	N	N
45	20230622	150716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	450	2	1.99	7902319750	342322	40.27	22800	23550	22550	29400	15900	22650	23084.53	34.76	0	11368	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6357	39.35	2.22	12	1.24	587.00	10416.00	26150	20230620	-11.66	13586	20220623	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
46	20230622	140424	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	450	2	1.99	6709018550	290754	34.20	22800	23550	22550	29400	15900	22650	23074.62	34.76	0	-7993	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6357	39.35	2.22	12	1.06	587.00	10416.00	26150	20230620	-11.66	13586	20220623	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
47	20230622	130648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	550	2	2.43	6256537550	271266	31.91	22800	23550	22550	29400	15900	22650	23064.29	34.76	0	-8310	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6384	39.52	2.23	12	0.99	587.00	10416.00	26150	20230620	-11.28	13586	20220623	70.76	26150	-11.28	20230620	13586	70.76	20230217	39450	-41.19	20220826	14800	56.76	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
48	20230622	120609	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	750	2	3.31	5182187400	224843	26.45	22800	23550	22550	29400	15900	22650	23048.11	34.76	0	-6817	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6439	39.86	2.25	12	0.82	587.00	10416.00	26150	20230620	-10.52	13586	20220623	72.24	26150	-10.52	20230620	13586	72.24	20230217	39450	-40.68	20220826	14800	58.11	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
49	20230622	110115	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	600	2	2.65	3710307800	161585	19.01	22800	23550	22550	29400	15900	22650	22962.05	34.76	0	-2563	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6398	39.61	2.23	12	0.59	587.00	10416.00	26150	20230620	-11.09	13586	20220623	71.13	26150	-11.09	20230620	13586	71.13	20230217	39450	-41.06	20220826	14800	57.09	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
50	20230622	100109	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	200	2	0.88	3020807050	131469	15.46	22800	23550	22550	29400	15900	22650	22977.46	34.76	0	90	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6288	38.93	2.19	12	0.48	587.00	10416.00	26150	20230620	-12.62	13586	20220623	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
51	20230622	090139	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	200	2	0.88	372138350	16254	1.91	22800	23050	22800	29400	15900	22650	22895.93	34.76	0	1370	26683	24666	23583	21566	20483	24125	21025	138	6750	500	16760	50	1	27518273	6288	38.93	2.19	12	0.06	587.00	10416.00	26150	20230620	-12.62	13586	20220623	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.87	N	099190	500	137 억	9564879	N	N	25	N	N
52	20230621	160648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-1250	5	-5.23	20083471800	849401	250.32	24800	25600	22500	31050	16750	23900	23645.23	34.42	0	86326	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6233	38.59	2.17	12	3.09	587.00	10416.00	26150	20230620	-13.38	13586	20220623	66.72	26150	-13.38	20230620	13586	66.72	20230217	39450	-42.59	20220826	14800	53.04	20230512	2.85	N	099190	500	137 억	9472132	N	N	25	N	N
53	20230621	150419	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-1050	5	-4.39	19052976550	803951	236.93	24800	25600	22550	31050	16750	23900	23699.10	34.42	0	76977	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6288	38.93	2.19	12	2.92	587.00	10416.00	26150	20230620	-12.62	13586	20220623	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
54	20230621	140517	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-950	5	-3.97	17489820000	735323	216.70	24800	25600	22550	31050	16750	23900	23785.17	34.42	0	57072	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6315	39.10	2.20	12	2.67	587.00	10416.00	26150	20230620	-12.24	13586	20220623	68.92	26150	-12.24	20230620	13586	68.92	20230217	39450	-41.83	20220826	14800	55.07	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
55	20230621	130200	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-1000	5	-4.18	15842378600	663267	195.47	24800	25600	22550	31050	16750	23900	23885.36	34.42	0	36375	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6302	39.01	2.20	12	2.41	587.00	10416.00	26150	20230620	-12.43	13586	20220623	68.56	26150	-12.43	20230620	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
56	20230621	120805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	-750	5	-3.14	14244737700	593676	174.96	24800	25600	22550	31050	16750	23900	23994.18	34.42	0	20117	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6370	39.44	2.22	12	2.16	587.00	10416.00	26150	20230620	-11.47	13586	20220623	70.40	26150	-11.47	20230620	13586	70.40	20230217	39450	-41.32	20220826	14800	56.42	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
57	20230621	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-250	5	-1.05	12720566000	528566	155.77	24800	25600	22550	31050	16750	23900	24066.28	34.42	0	5084	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6508	40.29	2.27	12	1.92	587.00	10416.00	26150	20230620	-9.56	13586	20220623	74.08	26150	-9.56	20230620	13586	74.08	20230217	39450	-40.05	20220826	14800	59.80	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
58	20230621	100325	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-400	5	-1.67	10861221500	450495	132.76	24800	25600	22550	31050	16750	23900	24109.67	34.42	0	2737	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6467	40.03	2.26	12	1.64	587.00	10416.00	26150	20230620	-10.13	13586	20220623	72.97	26150	-10.13	20230620	13586	72.97	20230217	39450	-40.43	20220826	14800	58.78	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
59	20230621	090941	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25300	1400	2	5.86	4241872500	169602	49.98	24800	25600	24500	31050	16750	23900	25012.71	34.42	0	-27747	27233	25566	24483	22816	21733	25275	22525	138	7150	500	17680	50	1	27518273	6962	43.10	2.43	12	0.62	587.00	10416.00	26150	20230620	-3.25	13586	20220623	86.22	26150	-3.25	20230620	13586	86.22	20230217	39450	-35.87	20220826	14800	70.95	20230512	2.85	N	099190	500	137 억	9472132	N	N	4	N	N
60	20230620	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	100	2	0.42	8216175150	338567	117.76	23900	26150	23400	30900	16700	23800	24267.91	34.38	0	9057	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6577	40.72	2.29	12	1.23	587.00	10416.00	26150	20230620	-8.60	13586	20220623	75.92	26150	-8.60	20230620	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.58	N	099190	500	137 억	9460478	N	N	4	N	N
61	20230620	150604	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	0	3	0.00	7975888000	328477	114.25	23900	26150	23400	30900	16700	23800	24281.50	34.38	0	9204	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6549	40.55	2.28	12	1.19	587.00	10416.00	26150	20230620	-8.99	13586	20220623	75.18	26150	-8.99	20230620	13586	75.18	20230217	39450	-39.67	20220826	14800	60.81	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
62	20230620	140124	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	200	2	0.84	6724603150	276071	96.02	23900	26150	23400	30900	16700	23800	24358.35	34.38	0	562	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6604	40.89	2.30	12	1.00	587.00	10416.00	26150	20230620	-8.22	13586	20220623	76.65	26150	-8.22	20230620	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
63	20230620	130555	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	200	2	0.84	3370160200	140451	48.85	23900	24650	23400	30900	16700	23800	23995.35	34.38	0	6430	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6604	40.89	2.30	12	0.51	587.00	10416.00	25300	20230616	-5.14	13586	20220623	76.65	25300	-5.14	20230616	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
64	20230620	120728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	150	2	0.63	2983182950	124370	43.26	23900	24650	23400	30900	16700	23800	23986.44	34.38	0	452	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6591	40.80	2.30	12	0.45	587.00	10416.00	25300	20230616	-5.34	13586	20220623	76.28	25300	-5.34	20230616	13586	76.28	20230217	39450	-39.29	20220826	14800	61.82	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
65	20230620	110341	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	600	2	2.52	2242788200	93887	32.65	23900	24500	23400	30900	16700	23800	23888.22	34.38	0	1734	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6714	41.57	2.34	12	0.34	587.00	10416.00	25300	20230616	-3.56	13586	20220623	79.60	25300	-3.56	20230616	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
66	20230620	100716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	-200	5	-0.84	1000815700	42106	14.64	23900	24150	23550	30900	16700	23800	23768.92	34.38	0	8672	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6494	40.20	2.27	12	0.15	587.00	10416.00	25300	20230616	-6.72	13586	20220623	73.71	25300	-6.72	20230616	13586	73.71	20230217	39450	-40.18	20220826	14800	59.46	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
67	20230620	090905	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	250	2	1.05	213034700	8884	3.09	23900	24150	23700	30900	16700	23800	23980.71	34.38	0	-86	26000	24900	24150	23050	22300	24525	22675	138	7100	500	17610	50	1	27518273	6618	40.97	2.31	12	0.03	587.00	10416.00	25300	20230616	-4.94	13586	20220623	77.02	25300	-4.94	20230616	13586	77.02	20230217	39450	-39.04	20220826	14800	62.50	20230512	2.58	N	099190	500	137 억	9460478	N	N	14	N	N
68	20230619	160711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	-800	5	-3.25	6951377800	286369	37.60	24700	25250	23400	31950	17250	24600	24274.19	34.33	0	6591	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6549	40.55	2.28	12	1.04	587.00	10416.00	25300	20230616	-5.93	13586	20220623	75.18	25300	-5.93	20230616	13586	75.18	20230217	39450	-39.67	20220826	14800	60.81	20230512	2.40	N	099190	500	137 억	9447751	N	N	14	N	N
69	20230619	150708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-500	5	-2.03	6555489700	269777	35.42	24700	25250	23400	31950	17250	24600	24299.63	34.33	0	5692	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6632	41.06	2.31	12	0.98	587.00	10416.00	25300	20230616	-4.74	13586	20220623	77.39	25300	-4.74	20230616	13586	77.39	20230217	39450	-38.91	20220826	14800	62.84	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
70	20230619	140151	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	-650	5	-2.64	5969020350	245346	32.21	24700	25250	23400	31950	17250	24600	24328.96	34.33	0	10601	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6591	40.80	2.30	12	0.89	587.00	10416.00	25300	20230616	-5.34	13586	20220623	76.28	25300	-5.34	20230616	13586	76.28	20230217	39450	-39.29	20220826	14800	61.82	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
71	20230619	130329	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-700	5	-2.85	5526963000	226887	29.79	24700	25250	23400	31950	17250	24600	24359.95	34.33	0	8520	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6577	40.72	2.29	12	0.82	587.00	10416.00	25300	20230616	-5.53	13586	20220623	75.92	25300	-5.53	20230616	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
72	20230619	120813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-900	5	-3.66	5181137200	212302	27.88	24700	25250	23400	31950	17250	24600	24404.54	34.33	0	5553	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6522	40.37	2.28	12	0.77	587.00	10416.00	25300	20230616	-6.32	13586	20220623	74.44	25300	-6.32	20230616	13586	74.44	20230217	39450	-39.92	20220826	14800	60.14	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
73	20230619	110421	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-700	5	-2.85	4268719450	173796	22.82	24700	25250	23850	31950	17250	24600	24561.66	34.33	0	-10012	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6577	40.72	2.29	12	0.63	587.00	10416.00	25300	20230616	-5.53	13586	20220623	75.92	25300	-5.53	20230616	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
74	20230619	100225	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	150	2	0.61	2326294550	93703	12.30	24700	25250	24500	31950	17250	24600	24826.32	34.33	0	-9659	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6811	42.16	2.38	12	0.34	587.00	10416.00	25300	20230616	-2.17	13586	20220623	82.17	25300	-2.17	20230616	13586	82.17	20230217	39450	-37.26	20220826	14800	67.23	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
75	20230619	090552	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24950	350	2	1.42	926000400	37106	4.87	24700	25250	24700	31950	17250	24600	24955.81	34.33	0	383	27466	26032	23866	22432	20266	26750	23150	138	7350	500	18200	50	1	27518273	6866	42.50	2.40	12	0.13	587.00	10416.00	25300	20230616	-1.38	13586	20220623	83.64	25300	-1.38	20230616	13586	83.64	20230217	39450	-36.76	20220826	14800	68.58	20230512	2.40	N	099190	500	137 억	9447751	N	N	1	N	N
76	20230616	161017	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	2350	2	10.56	18040723150	754947	206.43	22200	25300	21700	28900	15600	22250	23896.65	34.31	0	-8235	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6769	41.91	2.36	12	2.74	587.00	10416.00	25300	20230616	-2.77	13586	20220623	81.07	25300	-2.77	20230616	13586	81.07	20230217	39450	-37.64	20220826	14800	66.22	20230512	2.39	N	099190	500	137 억	9442707	N	N	1	N	N
77	20230616	150436	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	2250	2	10.11	16782710000	703720	192.42	22200	25300	21700	28900	15600	22250	23848.56	34.31	0	-9270	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6742	41.74	2.35	12	2.56	587.00	10416.00	25300	20230616	-3.16	13586	20220623	80.33	25300	-3.16	20230616	13586	80.33	20230217	39450	-37.90	20220826	14800	65.54	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
78	20230616	140209	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	2050	2	9.21	14791309150	622408	170.19	22200	25300	21700	28900	15600	22250	23764.65	34.31	0	-16141	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6687	41.40	2.33	12	2.26	587.00	10416.00	25300	20230616	-3.95	13586	20220623	78.86	25300	-3.95	20230616	13586	78.86	20230217	39450	-38.40	20220826	14800	64.19	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
79	20230616	130534	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	1650	2	7.42	8457524450	364297	99.61	22200	24000	21700	28900	15600	22250	23216.01	34.31	0	-10408	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6577	40.72	2.29	12	1.32	587.00	10416.00	24000	20230616	-0.42	13586	20220623	75.92	24000	-0.42	20230616	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
80	20230616	120959	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	1300	2	5.84	6887992250	298385	81.59	22200	23850	21700	28900	15600	22250	23084.24	34.31	0	-13833	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6481	40.12	2.26	12	1.08	587.00	10416.00	23850	20230616	-1.26	13586	20220623	73.34	23850	-1.26	20230616	13586	73.34	20230217	39450	-40.30	20220826	14800	59.12	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
81	20230616	110557	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	1350	2	6.07	5309123100	231465	63.29	22200	23750	21700	28900	15600	22250	22937.04	34.31	0	-14123	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6494	40.20	2.27	12	0.84	587.00	10416.00	23750	20230616	-0.63	13586	20220623	73.71	23750	-0.63	20230616	13586	73.71	20230217	39450	-40.18	20220826	14800	59.46	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
82	20230616	100340	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	650	2	2.92	2139889800	94948	25.96	22200	22900	21700	28900	15600	22250	22537.49	34.31	0	-16653	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6302	39.01	2.20	12	0.35	587.00	10416.00	22900	20230616	0.00	13586	20220623	68.56	22900	0.00	20230616	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
83	20230616	090722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	150	2	0.67	535758250	24083	6.59	22200	22600	21700	28900	15600	22250	22246.33	34.31	0	-8543	23750	23000	21750	21000	19750	23375	21375	138	6650	500	16460	50	1	27518273	6164	38.16	2.15	12	0.09	587.00	10416.00	22600	20230616	-0.88	13586	20220623	64.88	22600	-0.88	20230616	13586	64.88	20230217	39450	-43.22	20220826	14800	51.35	20230512	2.39	N	099190	500	137 억	9442707	N	N	0	N	N
84	20230615	150536	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	1000	2	4.82	5926537800	277092	121.45	20600	21800	20500	26950	14550	20750	21388.34	34.53	0	-31936	21883	21316	20583	20016	19283	21600	20300	138	6200	500	15350	50	1	27518273	5985	37.05	2.09	12	1.01	587.00	10416.00	21800	20230615	-0.23	13586	20220623	60.09	21800	-0.23	20230615	13586	60.09	20230217	39450	-44.87	20220826	14800	46.96	20230512	2.29	N	099190	500	137 억	9501861	N	N	0	N	N
85	20230615	140335	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	600	2	2.89	4267538800	200092	87.70	20600	21750	20500	26950	14550	20750	21327.88	34.53	0	-20733	21883	21316	20583	20016	19283	21600	20300	138	6200	500	15350	50	1	27518273	5875	36.37	2.05	12	0.73	587.00	10416.00	21750	20230615	-1.84	13586	20220623	57.15	21750	-1.84	20230615	13586	57.15	20230217	39450	-45.88	20220826	14800	44.26	20230512	2.29	N	099190	500	137 억	9501861	N	N	0	N	N
86	20230615	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	700	2	3.37	3917864950	183750	80.54	20600	21750	20500	26950	14550	20750	21321.71	34.53	0	-16187	21883	21316	20583	20016	19283	21600	20300	138	6200	500	15350	50	1	27518273	5903	36.54	2.06	12	0.67	587.00	10416.00	21750	20230615	-1.38	13586	20220623	57.88	21750	-1.38	20230615	13586	57.88	20230217	39450	-45.63	20220826	14800	44.93	20230512	2.29	N	099190	500	137 억	9501861	N	N	0	N	N
87	20230615	120318	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	500	2	2.41	3343855200	156732	68.69	20600	21750	20500	26950	14550	20750	21334.86	34.53	0	-9228	21883	21316	20583	20016	19283	21600	20300	138	6200	500	15350	50	1	27518273	5848	36.20	2.04	12	0.57	587.00	10416.00	21750	20230615	-2.30	13586	20220623	56.41	21750	-2.30	20230615	13586	56.41	20230217	39450	-46.13	20220826	14800	43.58	20230512	2.29	N	099190	500	137 억	9501861	N	N	0	N	N
88	20230615	110328	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	600	2	2.89	2692477800	126304	55.36	20600	21750	20500	26950	14550	20750	21317.44	34.53	0	-8037	21883	21316	20583	20016	19283	21600	20300	138	6200	500	15350	50	1	27518273	5875	36.37	2.05	12	0.46	587.00	10416.00	21750	20230615	-1.84	13586	20220623	57.15	21750	-1.84	20230615	13586	57.15	20230217	39450	-45.88	20220826	14800	44.26	20230512	2.29	N	099190	500	137 억	9501861	N	N	0	N	N
89	20230611	184530	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19750	1550	2	8.52	10953534820	564617	307.54	18900	19820	18570	23650	12740	18200	19397.43	34.31	91101	93592	20060	19130	18280	17350	16500	19595	17815	138	5455	500	13460	10	1	27518273	5435	33.65	1.90	12	2.05	587.00	10416.00	19820	20230609	-0.35	13586	20220623	45.37	19820	-0.35	20230609	13586	45.37	20230217	39450	-49.94	20220826	14800	33.45	20230512	1.88	N	099190	500	137 억	9441838	N	N	468	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History