KissMeData/314930/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39250	200	2	0.51	236150400	6062	33.81	38800	39500	38500	50700	27350	39050	38948.39	1.66	0	-573	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2425	43.13	4.43	12	0.10	910.00	8864.00	40450	20230628	-2.97	16700	20221017	135.03	40450	-2.97	20230628	22000	78.41	20230103	40450	-2.97	20230628	16700	135.03	20221017	1.00	N	314930	500	30 억	102312	N	N	7	N	N
3	20230630	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39100	50	2	0.13	197644650	5080	28.33	38800	39500	38500	50700	27350	39050	38906.43	1.66	0	-384	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2416	42.97	4.41	12	0.08	910.00	8864.00	40450	20230628	-3.34	16700	20221017	134.13	40450	-3.34	20230628	22000	77.73	20230103	40450	-3.34	20230628	16700	134.13	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
4	20230630	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39000	-50	5	-0.13	133813950	3443	19.20	38800	39500	38500	50700	27350	39050	38865.51	1.66	0	-440	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2410	42.86	4.40	12	0.06	910.00	8864.00	40450	20230628	-3.58	16700	20221017	133.53	40450	-3.58	20230628	22000	77.27	20230103	40450	-3.58	20230628	16700	133.53	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
5	20230630	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38900	-150	5	-0.38	100566600	2590	14.44	38800	39500	38500	50700	27350	39050	38828.80	1.66	0	-307	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2404	42.75	4.39	12	0.04	910.00	8864.00	40450	20230628	-3.83	16700	20221017	132.93	40450	-3.83	20230628	22000	76.82	20230103	40450	-3.83	20230628	16700	132.93	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
6	20230630	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38950	-100	5	-0.26	100372000	2585	14.42	38800	39500	38500	50700	27350	39050	38828.63	1.66	0	-305	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2407	42.80	4.39	12	0.04	910.00	8864.00	40450	20230628	-3.71	16700	20221017	133.23	40450	-3.71	20230628	22000	77.05	20230103	40450	-3.71	20230628	16700	133.23	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
7	20230630	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39150	100	2	0.26	95063900	2449	13.66	38800	39500	38500	50700	27350	39050	38817.44	1.66	0	-242	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2419	43.02	4.42	12	0.04	910.00	8864.00	40450	20230628	-3.21	16700	20221017	134.43	40450	-3.21	20230628	22000	77.95	20230103	40450	-3.21	20230628	16700	134.43	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
8	20230630	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38900	-150	5	-0.38	52393150	1354	7.55	38800	39500	38500	50700	27350	39050	38695.09	1.66	0	-328	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2404	42.75	4.39	12	0.02	910.00	8864.00	40450	20230628	-3.83	16700	20221017	132.93	40450	-3.83	20230628	22000	76.82	20230103	40450	-3.83	20230628	16700	132.93	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
9	20230630	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38950	-100	5	-0.26	10317150	266	1.48	38800	39500	38600	50700	27350	39050	38786.28	1.66	0	-23	40616	39832	39166	38382	37716	39500	38050	31	11675	500	25770	50	1	6178695	2407	42.80	4.39	12	0.00	910.00	8864.00	40450	20230628	-3.71	16700	20221017	133.23	40450	-3.71	20230628	22000	77.05	20230103	40450	-3.71	20230628	16700	133.23	20221017	1.00	N	314930	500	30 억	102312	N	N	1	N	N
10	20230629	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39050	-200	5	-0.51	695809200	17920	88.47	39250	39950	38500	51000	27500	39250	38828.63	1.67	0	-362	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2413	42.91	4.41	12	0.29	910.00	8864.00	40450	20230628	-3.46	16700	20221017	133.83	40450	-3.46	20230628	22000	77.50	20230103	40450	-3.46	20230628	16700	133.83	20221017	0.96	N	314930	500	30 억	102975	N	N	1	N	N
11	20230629	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39000	-250	5	-0.64	681061800	17542	86.61	39250	39950	38500	51000	27500	39250	38824.64	1.67	0	-306	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2410	42.86	4.40	12	0.28	910.00	8864.00	40450	20230628	-3.58	16700	20221017	133.53	40450	-3.58	20230628	22000	77.27	20230103	40450	-3.58	20230628	16700	133.53	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
12	20230629	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38700	-550	5	-1.40	557837500	14370	70.95	39250	39950	38500	51000	27500	39250	38819.59	1.67	0	-347	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2391	42.53	4.37	12	0.23	910.00	8864.00	40450	20230628	-4.33	16700	20221017	131.74	40450	-4.33	20230628	22000	75.91	20230103	40450	-4.33	20230628	16700	131.74	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
13	20230629	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38950	-300	5	-0.76	409046950	10529	51.98	39250	39950	38500	51000	27500	39250	38849.55	1.67	0	-487	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2407	42.80	4.39	12	0.17	910.00	8864.00	40450	20230628	-3.71	16700	20221017	133.23	40450	-3.71	20230628	22000	77.05	20230103	40450	-3.71	20230628	16700	133.23	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
14	20230629	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39200	-50	5	-0.13	350778900	9037	44.62	39250	39950	38500	51000	27500	39250	38815.86	1.67	0	-502	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2422	43.08	4.42	12	0.15	910.00	8864.00	40450	20230628	-3.09	16700	20221017	134.73	40450	-3.09	20230628	22000	78.18	20230103	40450	-3.09	20230628	16700	134.73	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
15	20230629	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39250	0	3	0.00	314255950	8106	40.02	39250	39950	38500	51000	27500	39250	38768.31	1.67	0	-690	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2425	43.13	4.43	12	0.13	910.00	8864.00	40450	20230628	-2.97	16700	20221017	135.03	40450	-2.97	20230628	22000	78.41	20230103	40450	-2.97	20230628	16700	135.03	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
16	20230629	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38750	-500	5	-1.27	282507400	7290	35.99	39250	39950	38500	51000	27500	39250	38752.73	1.67	0	-528	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2394	42.58	4.37	12	0.12	910.00	8864.00	40450	20230628	-4.20	16700	20221017	132.04	40450	-4.20	20230628	22000	76.14	20230103	40450	-4.20	20230628	16700	132.04	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
17	20230629	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39200	-50	5	-0.13	11551950	297	1.47	39250	39500	38550	51000	27500	39250	38895.45	1.67	0	-83	41150	40200	39500	38550	37850	39850	38200	31	11750	500	25900	50	1	6178695	2422	43.08	4.42	12	0.00	910.00	8864.00	40450	20230628	-3.09	16700	20221017	134.73	40450	-3.09	20230628	22000	78.18	20230103	40450	-3.09	20230628	16700	134.73	20221017	0.96	N	314930	500	30 억	102975	N	N	0	N	N
18	20230628	161010	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39250	-550	5	-1.38	802673850	20253	70.65	40000	40450	38800	51700	27900	39800	39636.20	1.66	0	435	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2425	43.13	4.43	12	0.33	910.00	8864.00	40450	20230628	-2.97	16700	20221017	135.03	40450	-2.97	20230628	22000	78.41	20230103	40450	-2.97	20230628	16700	135.03	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
19	20230628	151018	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39500	-300	5	-0.75	737917800	18609	64.92	40000	40450	38800	51700	27900	39800	39653.81	1.66	0	657	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2441	43.41	4.46	12	0.30	910.00	8864.00	40450	20230628	-2.35	16700	20221017	136.53	40450	-2.35	20230628	22000	79.55	20230103	40450	-2.35	20230628	16700	136.53	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
20	20230628	141017	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39450	-350	5	-0.88	521150750	13081	45.63	40000	40450	39250	51700	27900	39800	39840.28	1.66	0	845	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2437	43.35	4.45	12	0.21	910.00	8864.00	40450	20230628	-2.47	16700	20221017	136.23	40450	-2.47	20230628	22000	79.32	20230103	40450	-2.47	20230628	16700	136.23	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
21	20230628	131017	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39300	-500	5	-1.26	460996150	11556	40.31	40000	40450	39300	51700	27900	39800	39892.36	1.66	0	1143	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2428	43.19	4.43	12	0.19	910.00	8864.00	40450	20230628	-2.84	16700	20221017	135.33	40450	-2.84	20230628	22000	78.64	20230103	40450	-2.84	20230628	16700	135.33	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
22	20230628	121028	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39600	-200	5	-0.50	378955800	9476	33.06	40000	40450	39400	51700	27900	39800	39991.11	1.66	0	2033	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2447	43.52	4.47	12	0.15	910.00	8864.00	40450	20230628	-2.10	16700	20221017	137.13	40450	-2.10	20230628	22000	80.00	20230103	40450	-2.10	20230628	16700	137.13	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
23	20230628	111024	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39700	-100	5	-0.25	347165450	8676	30.27	40000	40450	39400	51700	27900	39800	40014.46	1.66	0	2210	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2453	43.63	4.48	12	0.14	910.00	8864.00	40450	20230628	-1.85	16700	20221017	137.72	40450	-1.85	20230628	22000	80.45	20230103	40450	-1.85	20230628	16700	137.72	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
24	20230628	101024	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39950	150	2	0.38	253758800	6335	22.10	40000	40450	39400	51700	27900	39800	40056.64	1.66	0	1960	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2468	43.90	4.51	12	0.10	910.00	8864.00	40450	20230628	-1.24	16700	20221017	139.22	40450	-1.24	20230628	22000	81.59	20230103	40450	-1.24	20230628	16700	139.22	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
25	20230628	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39900	100	2	0.25	25866550	648	2.26	40000	40000	39800	51700	27900	39800	39917.52	1.66	0	-283	41733	40766	39333	38366	36933	41250	38850	31	11900	500	26260	50	1	6178695	2465	43.85	4.50	12	0.01	910.00	8864.00	40300	20230615	-0.99	16700	20221017	138.92	40300	-0.99	20230615	22000	81.36	20230103	40300	-0.99	20230615	16700	138.92	20221017	0.95	N	314930	500	30 억	102485	N	N	3	N	N
26	20230627	161019	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39800	1350	2	3.51	1129175500	28543	663.79	39100	40300	37900	49950	26950	38450	39560.51	1.59	0	4389	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2459	43.74	4.49	12	0.46	910.00	8864.00	40300	20230615	-1.24	16700	20221017	138.32	40300	0.00	20230615	22000	80.91	20230103	40300	-1.24	20230615	16700	138.32	20221017	0.95	N	314930	500	30 억	98323	N	N	3	N	N
27	20230627	151028	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39850	1400	2	3.64	1055538500	26694	620.79	39100	40300	37900	49950	26950	38450	39542.16	1.59	0	4341	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2462	43.79	4.50	12	0.43	910.00	8864.00	40300	20230615	-1.12	16700	20221017	138.62	40300	0.00	20230615	22000	81.14	20230103	40300	-1.12	20230615	16700	138.62	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
28	20230627	141037	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39900	1450	2	3.77	685435200	17446	405.72	39100	40300	37900	49950	26950	38450	39288.96	1.59	0	3582	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2465	43.85	4.50	12	0.28	910.00	8864.00	40300	20230615	-0.99	16700	20221017	138.92	40300	0.00	20230615	22000	81.36	20230103	40300	-0.99	20230615	16700	138.92	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
29	20230627	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38400	-50	5	-0.13	175270000	4583	106.58	39100	39100	37900	49950	26950	38450	38243.51	1.59	0	-1159	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2373	42.20	4.33	12	0.07	910.00	8864.00	40300	20230615	-4.71	16700	20221017	129.94	40300	-4.71	20230615	22000	74.55	20230103	40300	-4.71	20230615	16700	129.94	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
30	20230627	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38150	-300	5	-0.78	136829300	3581	83.28	39100	39100	37900	49950	26950	38450	38209.80	1.59	0	-1385	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2357	41.92	4.30	12	0.06	910.00	8864.00	40300	20230615	-5.33	16700	20221017	128.44	40300	-5.33	20230615	22000	73.41	20230103	40300	-5.33	20230615	16700	128.44	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
31	20230627	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38500	50	2	0.13	86298300	2260	52.56	39100	39100	37900	49950	26950	38450	38185.09	1.59	0	-1036	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2379	42.31	4.34	12	0.04	910.00	8864.00	40300	20230615	-4.47	16700	20221017	130.54	40300	-4.47	20230615	22000	75.00	20230103	40300	-4.47	20230615	16700	130.54	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
32	20230627	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	-350	5	-0.91	35952750	939	21.84	39100	39100	38100	49950	26950	38450	38288.34	1.59	0	-529	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2354	41.87	4.30	12	0.02	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
33	20230627	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	-150	5	-0.39	6371100	165	3.84	39100	39100	38250	49950	26950	38450	38612.73	1.59	0	-30	39316	38882	38366	37932	37416	39100	38150	31	11500	500	25370	50	1	6178695	2366	42.09	4.32	12	0.00	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.95	N	314930	500	30 억	98323	N	N	4	N	N
34	20230626	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38450	100	2	0.26	161890550	4229	81.91	38350	38800	37850	49850	26850	38350	38281.05	1.59	0	-9	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2376	42.25	4.34	12	0.07	910.00	8864.00	40300	20230615	-4.59	16700	20221017	130.24	40300	-4.59	20230615	22000	74.77	20230103	40300	-4.59	20230615	16700	130.24	20221017	0.95	N	314930	500	30 억	98332	N	N	4	N	N
35	20230626	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38350	0	3	0.00	136386850	3565	69.05	38350	38800	37850	49850	26850	38350	38257.18	1.59	0	-19	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2370	42.14	4.33	12	0.06	910.00	8864.00	40300	20230615	-4.84	16700	20221017	129.64	40300	-4.84	20230615	22000	74.32	20230103	40300	-4.84	20230615	16700	129.64	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
36	20230626	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38200	-150	5	-0.39	129407800	3383	65.52	38350	38800	37850	49850	26850	38350	38252.38	1.59	0	-20	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2360	41.98	4.31	12	0.05	910.00	8864.00	40300	20230615	-5.21	16700	20221017	128.74	40300	-5.21	20230615	22000	73.64	20230103	40300	-5.21	20230615	16700	128.74	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
37	20230626	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38250	-100	5	-0.26	84357600	2208	42.77	38350	38800	37850	49850	26850	38350	38205.43	1.59	0	-342	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2363	42.03	4.32	12	0.04	910.00	8864.00	40300	20230615	-5.09	16700	20221017	129.04	40300	-5.09	20230615	22000	73.86	20230103	40300	-5.09	20230615	16700	129.04	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
38	20230626	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38200	-150	5	-0.39	54339050	1422	27.54	38350	38800	37850	49850	26850	38350	38213.12	1.59	0	-183	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2360	41.98	4.31	12	0.02	910.00	8864.00	40300	20230615	-5.21	16700	20221017	128.74	40300	-5.21	20230615	22000	73.64	20230103	40300	-5.21	20230615	16700	128.74	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
39	20230626	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	-250	5	-0.65	46195600	1209	23.42	38350	38800	37850	49850	26850	38350	38209.76	1.59	0	-103	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2354	41.87	4.30	12	0.02	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
40	20230626	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38450	100	2	0.26	13405500	350	6.78	38350	38800	38050	49850	26850	38350	38301.43	1.59	0	-263	39016	38682	38116	37782	37216	38850	37950	31	11500	500	25310	50	1	6178695	2376	42.25	4.34	12	0.01	910.00	8864.00	40300	20230615	-4.59	16700	20221017	130.24	40300	-4.59	20230615	22000	74.77	20230103	40300	-4.59	20230615	16700	130.24	20221017	0.95	N	314930	500	30 억	98332	N	N	10	N	N
41	20230623	185324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38350	350	2	0.92	195898950	5163	54.22	37650	38450	37550	49400	26600	38000	37942.80	1.59	768	863	40166	39082	38166	37082	36166	38625	36625	31	11400	500	25080	50	1	6178695	2370	42.14	4.33	12	0.08	910.00	8864.00	40300	20230615	-4.84	16700	20221017	129.64	40300	-4.84	20230615	22000	74.32	20230103	40300	-4.84	20230615	16700	129.64	20221017	0.96	N	314930	500	30 억	98332	N	N	10	N	N
42	20230623	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37800	-200	5	-0.53	126754400	3349	35.17	37650	38450	37550	49400	26600	38000	37848.21	1.58	0	239	40166	39082	38166	37082	36166	38625	36625	31	11400	500	25080	50	1	6178695	2336	41.54	4.26	12	0.05	910.00	8864.00	40300	20230615	-6.20	16700	20221017	126.35	40300	-6.20	20230615	22000	71.82	20230103	40300	-6.20	20230615	16700	126.35	20221017	0.96	N	314930	500	30 억	97564	N	N	0	N	N
43	20230622	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38000	-150	5	-0.39	358043800	9507	96.55	39250	39250	37250	49550	26750	38150	37661.04	1.61	0	-1670	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2348	41.76	4.29	12	0.15	910.00	8864.00	40300	20230615	-5.71	16700	20221017	127.54	40300	-5.71	20230615	22000	72.73	20230103	40300	-5.71	20230615	16700	127.54	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
44	20230622	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37350	-800	5	-2.10	308611200	8196	83.23	39250	39250	37250	49550	26750	38150	37653.88	1.61	0	-1353	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2308	41.04	4.21	12	0.13	910.00	8864.00	40300	20230615	-7.32	16700	20221017	123.65	40300	-7.32	20230615	22000	69.77	20230103	40300	-7.32	20230615	16700	123.65	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
45	20230622	140359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37600	-550	5	-1.44	153961350	4067	41.30	39250	39250	37550	49550	26750	38150	37856.25	1.61	0	-55	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2323	41.32	4.24	12	0.07	910.00	8864.00	40300	20230615	-6.70	16700	20221017	125.15	40300	-6.70	20230615	22000	70.91	20230103	40300	-6.70	20230615	16700	125.15	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
46	20230622	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37700	-450	5	-1.18	132868300	3507	35.61	39250	39250	37550	49550	26750	38150	37886.60	1.61	0	172	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2329	41.43	4.25	12	0.06	910.00	8864.00	40300	20230615	-6.45	16700	20221017	125.75	40300	-6.45	20230615	22000	71.36	20230103	40300	-6.45	20230615	16700	125.75	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
47	20230622	120318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37850	-300	5	-0.79	116102950	3063	31.11	39250	39250	37550	49550	26750	38150	37904.98	1.61	0	456	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2339	41.59	4.27	12	0.05	910.00	8864.00	40300	20230615	-6.08	16700	20221017	126.65	40300	-6.08	20230615	22000	72.05	20230103	40300	-6.08	20230615	16700	126.65	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
48	20230622	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	-50	5	-0.13	111269250	2936	29.82	39250	39250	37550	49550	26750	38150	37898.25	1.61	0	479	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2354	41.87	4.30	12	0.05	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
49	20230622	100348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38000	-150	5	-0.39	70462100	1860	18.89	39250	39250	37550	49550	26750	38150	37882.85	1.61	0	301	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2348	41.76	4.29	12	0.03	910.00	8864.00	40300	20230615	-5.71	16700	20221017	127.54	40300	-5.71	20230615	22000	72.73	20230103	40300	-5.71	20230615	16700	127.54	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
50	20230622	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38050	-100	5	-0.26	14509800	379	3.85	39250	39250	37750	49550	26750	38150	38284.43	1.61	0	-100	39183	38666	38233	37716	37283	38450	37500	31	11400	500	25170	50	1	6178695	2351	41.81	4.29	12	0.01	910.00	8864.00	40300	20230615	-5.58	16700	20221017	127.84	40300	-5.58	20230615	22000	72.95	20230103	40300	-5.58	20230615	16700	127.84	20221017	0.97	N	314930	500	30 억	99262	N	N	9	N	N
51	20230621	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38150	-350	5	-0.91	375742850	9846	91.53	38500	38750	37800	50000	26950	38500	38162.35	1.60	0	215	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2357	41.92	4.30	12	0.16	910.00	8864.00	40300	20230615	-5.33	16700	20221017	128.44	40300	-5.33	20230615	22000	73.41	20230103	40300	-5.33	20230615	16700	128.44	20221017	0.96	N	314930	500	30 억	99101	N	N	9	N	N
52	20230621	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38150	-350	5	-0.91	344423250	9025	83.90	38500	38750	37800	50000	26950	38500	38163.24	1.60	0	436	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2357	41.92	4.30	12	0.15	910.00	8864.00	40300	20230615	-5.33	16700	20221017	128.44	40300	-5.33	20230615	22000	73.41	20230103	40300	-5.33	20230615	16700	128.44	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
53	20230621	140314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38250	-250	5	-0.65	168303400	4387	40.78	38500	38750	37950	50000	26950	38500	38364.12	1.60	0	547	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2363	42.03	4.32	12	0.07	910.00	8864.00	40300	20230615	-5.09	16700	20221017	129.04	40300	-5.09	20230615	22000	73.86	20230103	40300	-5.09	20230615	16700	129.04	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
54	20230621	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38450	-50	5	-0.13	158416400	4129	38.38	38500	38750	37950	50000	26950	38500	38366.77	1.60	0	592	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2376	42.25	4.34	12	0.07	910.00	8864.00	40300	20230615	-4.59	16700	20221017	130.24	40300	-4.59	20230615	22000	74.77	20230103	40300	-4.59	20230615	16700	130.24	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
55	20230621	120116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38550	50	2	0.13	134896850	3517	32.69	38500	38750	37950	50000	26950	38500	38355.66	1.60	0	631	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2382	42.36	4.35	12	0.06	910.00	8864.00	40300	20230615	-4.34	16700	20221017	130.84	40300	-4.34	20230615	22000	75.23	20230103	40300	-4.34	20230615	16700	130.84	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
56	20230621	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38550	50	2	0.13	101029450	2641	24.55	38500	38700	37950	50000	26950	38500	38254.24	1.60	0	572	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2382	42.36	4.35	12	0.04	910.00	8864.00	40300	20230615	-4.34	16700	20221017	130.84	40300	-4.34	20230615	22000	75.23	20230103	40300	-4.34	20230615	16700	130.84	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
57	20230621	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	-200	5	-0.52	69404400	1820	16.92	38500	38500	37950	50000	26950	38500	38134.29	1.60	0	288	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2366	42.09	4.32	12	0.03	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
58	20230621	090201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38200	-300	5	-0.78	995550	26	0.24	38500	38500	38200	50000	26950	38500	38290.38	1.60	0	-25	40000	39250	38150	37400	36300	38700	36850	31	11525	500	25410	50	1	6178695	2360	41.98	4.31	12	0.00	910.00	8864.00	40300	20230615	-5.21	16700	20221017	128.74	40300	-5.21	20230615	22000	73.64	20230103	40300	-5.21	20230615	16700	128.74	20221017	0.96	N	314930	500	30 억	99101	N	N	4	N	N
59	20230620	160654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38500	400	2	1.05	406132050	10757	71.12	38900	38900	37050	49500	26700	38100	37755.14	1.61	0	-193	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2379	42.31	4.34	12	0.17	910.00	8864.00	40300	20230615	-4.47	16700	20221017	130.54	40300	-4.47	20230615	22000	75.00	20230103	40300	-4.47	20230615	16700	130.54	20221017	0.97	N	314930	500	30 억	99294	N	N	4	N	N
60	20230620	150424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38250	150	2	0.39	387142350	10260	67.83	38900	38900	37050	49500	26700	38100	37733.17	1.61	0	-128	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2363	42.03	4.32	12	0.17	910.00	8864.00	40300	20230615	-5.09	16700	20221017	129.04	40300	-5.09	20230615	22000	73.86	20230103	40300	-5.09	20230615	16700	129.04	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
61	20230620	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	0	3	0.00	355747100	9442	62.43	38900	38900	37050	49500	26700	38100	37677.09	1.61	0	-135	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2354	41.87	4.30	12	0.15	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
62	20230620	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37650	-450	5	-1.18	306635550	8152	53.90	38900	38900	37050	49500	26700	38100	37614.76	1.61	0	-555	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2326	41.37	4.25	12	0.13	910.00	8864.00	40300	20230615	-6.58	16700	20221017	125.45	40300	-6.58	20230615	22000	71.14	20230103	40300	-6.58	20230615	16700	125.45	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
63	20230620	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38150	50	2	0.13	246656000	6566	43.41	38900	38900	37050	49500	26700	38100	37565.64	1.61	0	225	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2357	41.92	4.30	12	0.11	910.00	8864.00	40300	20230615	-5.33	16700	20221017	128.44	40300	-5.33	20230615	22000	73.41	20230103	40300	-5.33	20230615	16700	128.44	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
64	20230620	110201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37650	-450	5	-1.18	221808850	5910	39.07	38900	38900	37050	49500	26700	38100	37531.11	1.61	0	324	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2326	41.37	4.25	12	0.10	910.00	8864.00	40300	20230615	-6.58	16700	20221017	125.45	40300	-6.58	20230615	22000	71.14	20230103	40300	-6.58	20230615	16700	125.45	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
65	20230620	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37800	-300	5	-0.79	178318700	4750	31.40	38900	38900	37050	49500	26700	38100	37540.78	1.61	0	577	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2336	41.54	4.26	12	0.08	910.00	8864.00	40300	20230615	-6.20	16700	20221017	126.35	40300	-6.20	20230615	22000	71.82	20230103	40300	-6.20	20230615	16700	126.35	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
66	20230620	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	0	3	0.00	15553500	405	2.68	38900	38900	38050	49500	26700	38100	38403.70	1.61	0	-249	39566	38832	37716	36982	35866	39200	37350	31	11400	500	25140	50	1	6178695	2354	41.87	4.30	12	0.01	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.97	N	314930	500	30 억	99294	N	N	6	N	N
67	20230619	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	50	2	0.13	567140250	15125	131.35	37700	38450	36600	49450	26650	38050	37496.88	1.60	0	246	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2354	41.87	4.30	12	0.24	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.93	N	314930	500	30 억	98885	N	N	6	N	N
68	20230619	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	250	2	0.66	551712000	14718	127.82	37700	38450	36600	49450	26650	38050	37485.53	1.60	0	235	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2366	42.09	4.32	12	0.24	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
69	20230619	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	250	2	0.66	529881400	14147	122.86	37700	38450	36600	49450	26650	38050	37455.39	1.60	0	348	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2366	42.09	4.32	12	0.23	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
70	20230619	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38200	150	2	0.39	470224950	12579	109.24	37700	38450	36600	49450	26650	38050	37381.74	1.60	0	360	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2360	41.98	4.31	12	0.20	910.00	8864.00	40300	20230615	-5.21	16700	20221017	128.74	40300	-5.21	20230615	22000	73.64	20230103	40300	-5.21	20230615	16700	128.74	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
71	20230619	120355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	250	2	0.66	437416850	11723	101.81	37700	38350	36600	49450	26650	38050	37312.71	1.60	0	510	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2366	42.09	4.32	12	0.19	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
72	20230619	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37500	-550	5	-1.45	340311800	9156	79.51	37700	38050	36600	49450	26650	38050	37168.17	1.60	0	192	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2317	41.21	4.23	12	0.15	910.00	8864.00	40300	20230615	-6.95	16700	20221017	124.55	40300	-6.95	20230615	22000	70.45	20230103	40300	-6.95	20230615	16700	124.55	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
73	20230619	100359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37250	-800	5	-2.10	276412600	7443	64.64	37700	38050	36600	49450	26650	38050	37137.26	1.60	0	467	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2302	40.93	4.20	12	0.12	910.00	8864.00	40300	20230615	-7.57	16700	20221017	123.05	40300	-7.57	20230615	22000	69.32	20230103	40300	-7.57	20230615	16700	123.05	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
74	20230619	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37700	-350	5	-0.92	5880850	156	1.35	37700	38050	37600	49450	26650	38050	37697.76	1.60	0	-3	39116	38582	38166	37632	37216	38375	37425	31	11400	500	25110	50	1	6178695	2329	41.43	4.25	12	0.00	910.00	8864.00	40300	20230615	-6.45	16700	20221017	125.75	40300	-6.45	20230615	22000	71.36	20230103	40300	-6.45	20230615	16700	125.75	20221017	0.93	N	314930	500	30 억	98885	N	N	7	N	N
75	20230616	160200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38050	-400	5	-1.04	437317800	11514	35.02	38450	38700	37750	49950	26950	38450	37981.35	1.64	0	-2206	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2351	41.81	4.29	12	0.19	910.00	8864.00	40300	20230615	-5.58	16700	20221017	127.84	40300	-5.58	20230615	22000	72.95	20230103	40300	-5.58	20230615	16700	127.84	20221017	0.88	N	314930	500	30 억	101082	N	N	7	N	N
76	20230616	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37950	-500	5	-1.30	368756950	9705	29.51	38450	38700	37800	49950	26950	38450	37996.59	1.64	0	-1542	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2345	41.70	4.28	12	0.16	910.00	8864.00	40300	20230615	-5.83	16700	20221017	127.25	40300	-5.83	20230615	22000	72.50	20230103	40300	-5.83	20230615	16700	127.25	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
77	20230616	140221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	37850	-600	5	-1.56	345748550	9097	27.67	38450	38700	37800	49950	26950	38450	38006.88	1.64	0	-1262	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2339	41.59	4.27	12	0.15	910.00	8864.00	40300	20230615	-6.08	16700	20221017	126.65	40300	-6.08	20230615	22000	72.05	20230103	40300	-6.08	20230615	16700	126.65	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
78	20230616	130240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	-350	5	-0.91	257763900	6774	20.60	38450	38700	37800	49950	26950	38450	38051.95	1.64	0	-237	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2354	41.87	4.30	12	0.11	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
79	20230616	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38100	-350	5	-0.91	204267250	5363	16.31	38450	38700	37850	49950	26950	38450	38088.24	1.64	0	-274	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2354	41.87	4.30	12	0.09	910.00	8864.00	40300	20230615	-5.46	16700	20221017	128.14	40300	-5.46	20230615	22000	73.18	20230103	40300	-5.46	20230615	16700	128.14	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
80	20230616	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38300	-150	5	-0.39	168415050	4422	13.45	38450	38700	37850	49950	26950	38450	38085.72	1.64	0	88	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2366	42.09	4.32	12	0.07	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
81	20230616	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38550	100	2	0.26	139405150	3664	11.14	38450	38700	37850	49950	26950	38450	38047.26	1.64	0	473	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2382	42.36	4.35	12	0.06	910.00	8864.00	40300	20230615	-4.34	16700	20221017	130.84	40300	-4.34	20230615	22000	75.23	20230103	40300	-4.34	20230615	16700	130.84	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
82	20230616	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38700	250	2	0.65	2387250	62	0.19	38450	38700	38400	49950	26950	38450	38504.03	1.64	0	-12	41350	39900	38850	37400	36350	39375	36875	31	11500	500	25370	50	1	6178695	2391	42.53	4.37	12	0.00	910.00	8864.00	40300	20230615	-3.97	16700	20221017	131.74	40300	-3.97	20230615	22000	75.91	20230103	40300	-3.97	20230615	16700	131.74	20221017	0.88	N	314930	500	30 억	101082	N	N	74	N	N
83	20230615	150226	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38400	-450	5	-1.16	1252884550	32233	93.82	38850	40300	37800	50500	27200	38850	38869.62	1.65	0	-635	40916	39882	38716	37682	36516	40400	38200	31	11650	500	25640	50	1	6178695	2373	42.20	4.33	12	0.52	910.00	8864.00	40300	20230615	-4.71	16700	20221017	129.94	40300	-4.71	20230615	22000	74.55	20230103	40300	-4.71	20230615	16700	129.94	20221017	0.87	N	314930	500	30 억	101879	N	N	0	N	N
84	20230615	140323	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38500	-350	5	-0.90	1184174250	30444	88.62	38850	40300	37800	50500	27200	38850	38896.80	1.65	0	-262	40916	39882	38716	37682	36516	40400	38200	31	11650	500	25640	50	1	6178695	2379	42.31	4.34	12	0.49	910.00	8864.00	40300	20230615	-4.47	16700	20221017	130.54	40300	-4.47	20230615	22000	75.00	20230103	40300	-4.47	20230615	16700	130.54	20221017	0.87	N	314930	500	30 억	101879	N	N	0	N	N
85	20230615	130352	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38800	-50	5	-0.13	1129704450	29023	84.48	38850	40300	37800	50500	27200	38850	38924.45	1.65	0	-59	40916	39882	38716	37682	36516	40400	38200	31	11650	500	25640	50	1	6178695	2397	42.64	4.38	12	0.47	910.00	8864.00	40300	20230615	-3.72	16700	20221017	132.34	40300	-3.72	20230615	22000	76.36	20230103	40300	-3.72	20230615	16700	132.34	20221017	0.87	N	314930	500	30 억	101879	N	N	0	N	N
86	20230615	120501	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38300	-550	5	-1.42	1112835300	28584	83.20	38850	40300	37800	50500	27200	38850	38932.11	1.65	0	134	40916	39882	38716	37682	36516	40400	38200	31	11650	500	25640	50	1	6178695	2366	42.09	4.32	12	0.46	910.00	8864.00	40300	20230615	-4.96	16700	20221017	129.34	40300	-4.96	20230615	22000	74.09	20230103	40300	-4.96	20230615	16700	129.34	20221017	0.87	N	314930	500	30 억	101879	N	N	0	N	N
87	20230615	110508	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38700	-150	5	-0.39	730800100	18583	54.09	38850	40300	38350	50500	27200	38850	39326.27	1.65	0	-2590	40916	39882	38716	37682	36516	40400	38200	31	11650	500	25640	50	1	6178695	2391	42.53	4.37	12	0.30	910.00	8864.00	40300	20230615	-3.97	16700	20221017	131.74	40300	-3.97	20230615	22000	75.91	20230103	40300	-3.97	20230615	16700	131.74	20221017	0.87	N	314930	500	30 억	101879	N	N	0	N	N
88	20230611	184831	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	38600	1300	2	3.49	1074498050	28156	370.91	37000	39000	37000	48450	26150	37300	38162.22	1.65	5858	6316	38633	37966	37233	36566	35833	38300	36900	31	11150	500	24610	50	1	6178695	2385	42.42	4.35	12	0.46	910.00	8864.00	39000	20230609	-1.03	16700	20221017	131.14	39000	-1.03	20230609	22000	75.45	20230103	39000	-1.03	20230609	16700	131.14	20221017	0.86	N	314930	500	30 억	101691	N	N	568	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History