KissMeData/065510/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21400	-1500	5	-6.55	5809848350	266712	78.69	23100	23100	21100	29750	16050	22900	21785.09	4.04	0	-42796	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2578	14.89	2.23	12	2.21	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	6.29	N	065510	500	60 억	486426	N	N	260	N	N
3	20230630	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21500	-1400	5	-6.11	5519487600	253169	74.69	23100	23100	21100	29750	16050	22900	21801.59	4.04	0	-38587	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2590	14.96	2.24	12	2.10	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
4	20230630	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21350	-1550	5	-6.77	4849082550	221974	65.49	23100	23100	21100	29750	16050	22900	21845.27	4.04	0	-27812	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2572	14.86	2.23	12	1.84	1437.00	9582.00	24500	20230629	-12.86	8110	20220930	163.26	24500	-12.86	20230629	9420	126.65	20230316	24500	-12.86	20230629	8110	163.26	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
5	20230630	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21350	-1550	5	-6.77	3828011900	173980	51.33	23100	23100	21250	29750	16050	22900	22002.60	4.04	0	-25198	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2572	14.86	2.23	12	1.44	1437.00	9582.00	24500	20230629	-12.86	8110	20220930	163.26	24500	-12.86	20230629	9420	126.65	20230316	24500	-12.86	20230629	8110	163.26	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
6	20230630	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21600	-1300	5	-5.68	2970240200	134008	39.54	23100	23100	21600	29750	16050	22900	22164.65	4.04	0	-26586	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2602	15.03	2.25	12	1.11	1437.00	9582.00	24500	20230629	-11.84	8110	20220930	166.34	24500	-11.84	20230629	9420	129.30	20230316	24500	-11.84	20230629	8110	166.34	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
7	20230630	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21900	-1000	5	-4.37	2421974750	108885	32.13	23100	23100	21850	29750	16050	22900	22243.42	4.04	0	-18501	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2638	15.24	2.29	12	0.90	1437.00	9582.00	24500	20230629	-10.61	8110	20220930	170.04	24500	-10.61	20230629	9420	132.48	20230316	24500	-10.61	20230629	8110	170.04	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
8	20230630	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22200	-700	5	-3.06	1288018350	57302	16.91	23100	23100	22100	29750	16050	22900	22477.72	4.04	0	-7001	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2674	15.45	2.32	12	0.48	1437.00	9582.00	24500	20230629	-9.39	8110	20220930	173.74	24500	-9.39	20230629	9420	135.67	20230316	24500	-9.39	20230629	8110	173.74	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
9	20230630	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	-100	5	-0.44	169835300	7460	2.20	23100	23100	22550	29750	16050	22900	22766.13	4.04	0	-3421	25366	24132	23266	22032	21166	23700	21600	60	6850	500	16940	50	1	12045371	2746	15.87	2.38	12	0.06	1437.00	9582.00	24500	20230629	-6.94	8110	20220930	181.13	24500	-6.94	20230629	9420	142.04	20230316	24500	-6.94	20230629	8110	181.13	20220930	6.29	N	065510	500	60 억	486426	N	N	0	N	N
10	20230629	160538	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	22900	0	3	0.00	7859507300	338774	77.95	23450	24500	22400	29750	16050	22900	23200.36	4.10	0	-8240	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2758	15.94	2.39	12	2.81	1437.00	9582.00	24500	20230629	-6.53	8110	20220930	182.37	24500	-6.53	20230629	9420	143.10	20230316	24500	-6.53	20230629	8110	182.37	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
11	20230629	150535	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	22700	-200	5	-0.87	7521144600	323897	74.52	23450	24500	22400	29750	16050	22900	23220.79	4.10	0	-9621	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2734	15.80	2.37	12	2.69	1437.00	9582.00	24500	20230629	-7.35	8110	20220930	179.90	24500	-7.35	20230629	9420	140.98	20230316	24500	-7.35	20230629	8110	179.90	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
12	20230629	140535	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	22950	50	2	0.22	6793469300	291978	67.18	23450	24500	22400	29750	16050	22900	23267.06	4.10	0	-5291	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2764	15.97	2.40	12	2.42	1437.00	9582.00	24500	20230629	-6.33	8110	20220930	182.98	24500	-6.33	20230629	9420	143.63	20230316	24500	-6.33	20230629	8110	182.98	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
13	20230629	130535	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	23250	350	2	1.53	6443539550	276832	63.69	23450	24500	22400	29750	16050	22900	23275.99	4.10	0	-10024	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2801	16.18	2.43	12	2.30	1437.00	9582.00	24500	20230629	-5.10	8110	20220930	186.68	24500	-5.10	20230629	9420	146.82	20230316	24500	-5.10	20230629	8110	186.68	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
14	20230629	120537	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	22850	-50	5	-0.22	6095902450	261803	60.24	23450	24500	22400	29750	16050	22900	23284.31	4.10	0	-12434	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2752	15.90	2.38	12	2.17	1437.00	9582.00	24500	20230629	-6.73	8110	20220930	181.75	24500	-6.73	20230629	9420	142.57	20230316	24500	-6.73	20230629	8110	181.75	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
15	20230629	110537	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	22750	-150	5	-0.66	5757386250	246953	56.82	23450	24500	22400	29750	16050	22900	23313.69	4.10	0	-14969	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2740	15.83	2.37	12	2.05	1437.00	9582.00	24500	20230629	-7.14	8110	20220930	180.52	24500	-7.14	20230629	9420	141.51	20230316	24500	-7.14	20230629	8110	180.52	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
16	20230629	100538	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	23150	250	2	1.09	5053253500	216165	49.74	23450	24500	22400	29750	16050	22900	23376.83	4.10	0	-12634	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2789	16.11	2.42	12	1.79	1437.00	9582.00	24500	20230629	-5.51	8110	20220930	185.45	24500	-5.51	20230629	9420	145.75	20230316	24500	-5.51	20230629	8110	185.45	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
17	20230629	090529	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	23850	950	2	4.15	1898653450	79127	18.21	23450	24500	23450	29750	16050	22900	23995.01	4.10	0	-15796	24866	23882	22716	21732	20566	24375	22225	60	6850	500	16940	50	1	12045371	2873	16.60	2.49	12	0.66	1437.00	9582.00	24500	20230629	-2.65	8110	20220930	194.08	24500	-2.65	20230629	9420	153.18	20230316	24500	-2.65	20230629	8110	194.08	20220930	6.31	N	065510	500	60 억	493515	N	N	17	N	N
18	20230628	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22900	1350	2	6.26	9995783600	432545	489.79	21650	23700	21550	28000	15100	21550	23109.89	3.71	0	44591	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2758	15.94	2.39	12	3.59	1437.00	9582.00	23750	20230522	-3.58	8110	20220930	182.37	23750	-3.58	20230522	9420	143.10	20230316	23750	-3.58	20230522	8110	182.37	20220930	6.31	N	065510	500	60 억	447219	N	N	17	N	N
19	20230628	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23150	1600	2	7.42	9667359050	418237	473.59	21650	23700	21550	28000	15100	21550	23114.55	3.71	0	42812	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2789	16.11	2.42	12	3.47	1437.00	9582.00	23750	20230522	-2.53	8110	20220930	185.45	23750	-2.53	20230522	9420	145.75	20230316	23750	-2.53	20230522	8110	185.45	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
20	20230628	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23200	1650	2	7.66	8920751950	385900	436.97	21650	23700	21550	28000	15100	21550	23116.75	3.71	0	36152	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2795	16.14	2.42	12	3.20	1437.00	9582.00	23750	20230522	-2.32	8110	20220930	186.07	23750	-2.32	20230522	9420	146.28	20230316	23750	-2.32	20230522	8110	186.07	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
21	20230628	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23400	1850	2	8.58	8408460250	363990	412.16	21650	23700	21550	28000	15100	21550	23100.80	3.71	0	40777	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2819	16.28	2.44	12	3.02	1437.00	9582.00	23750	20230522	-1.47	8110	20220930	188.53	23750	-1.47	20230522	9420	148.41	20230316	23750	-1.47	20230522	8110	188.53	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
22	20230628	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23100	1550	2	7.19	7907831650	342532	387.87	21650	23700	21550	28000	15100	21550	23086.40	3.71	0	45847	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2782	16.08	2.41	12	2.84	1437.00	9582.00	23750	20230522	-2.74	8110	20220930	184.83	23750	-2.74	20230522	9420	145.22	20230316	23750	-2.74	20230522	8110	184.83	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
23	20230628	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23450	1900	2	8.82	7284575450	315627	357.40	21650	23700	21550	28000	15100	21550	23079.70	3.71	0	41319	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2825	16.32	2.45	12	2.62	1437.00	9582.00	23750	20230522	-1.26	8110	20220930	189.15	23750	-1.26	20230522	9420	148.94	20230316	23750	-1.26	20230522	8110	189.15	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
24	20230628	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23500	1950	2	9.05	5691126600	247447	280.20	21650	23700	21550	28000	15100	21550	22999.38	3.71	0	10810	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2831	16.35	2.45	12	2.05	1437.00	9582.00	23750	20230522	-1.05	8110	20220930	189.77	23750	-1.05	20230522	9420	149.47	20230316	23750	-1.05	20230522	8110	189.77	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
25	20230628	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21650	100	2	0.46	43318800	2003	2.27	21650	21700	21550	28000	15100	21550	21626.96	3.71	0	-1063	22383	21966	21633	21216	20883	22175	21425	60	6450	500	15940	50	1	12045371	2608	15.07	2.26	12	0.02	1437.00	9582.00	23750	20230522	-8.84	8110	20220930	166.95	23750	-8.84	20230522	9420	129.83	20230316	23750	-8.84	20230522	8110	166.95	20220930	6.31	N	065510	500	60 억	447219	N	N	0	N	N
26	20230627	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21550	-200	5	-0.92	1900261400	88162	40.83	21500	22050	21300	28250	15250	21750	21554.09	3.65	0	-2002	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2596	15.00	2.25	12	0.73	1437.00	9582.00	23750	20230522	-9.26	8110	20220930	165.72	23750	-9.26	20230522	9420	128.77	20230316	23750	-9.26	20230522	8110	165.72	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
27	20230627	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21500	-250	5	-1.15	1826728850	84745	39.25	21500	22050	21300	28250	15250	21750	21555.48	3.65	0	-1954	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2590	14.96	2.24	12	0.70	1437.00	9582.00	23750	20230522	-9.47	8110	20220930	165.10	23750	-9.47	20230522	9420	128.24	20230316	23750	-9.47	20230522	8110	165.10	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
28	20230627	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21500	-250	5	-1.15	1473787400	68258	31.61	21500	22050	21350	28250	15250	21750	21591.31	3.65	0	-1655	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2590	14.96	2.24	12	0.57	1437.00	9582.00	23750	20230522	-9.47	8110	20220930	165.10	23750	-9.47	20230522	9420	128.24	20230316	23750	-9.47	20230522	8110	165.10	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
29	20230627	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21500	-250	5	-1.15	1237234950	57241	26.51	21500	22050	21350	28250	15250	21750	21614.37	3.65	0	-1214	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2590	14.96	2.24	12	0.48	1437.00	9582.00	23750	20230522	-9.47	8110	20220930	165.10	23750	-9.47	20230522	9420	128.24	20230316	23750	-9.47	20230522	8110	165.10	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
30	20230627	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21550	-200	5	-0.92	1171976650	54208	25.10	21500	22050	21350	28250	15250	21750	21619.87	3.65	0	-1287	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2596	15.00	2.25	12	0.45	1437.00	9582.00	23750	20230522	-9.26	8110	20220930	165.72	23750	-9.26	20230522	9420	128.77	20230316	23750	-9.26	20230522	8110	165.72	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
31	20230627	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21650	-100	5	-0.46	1044471650	48294	22.36	21500	22050	21350	28250	15250	21750	21627.23	3.65	0	-1271	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2608	15.07	2.26	12	0.40	1437.00	9582.00	23750	20230522	-8.84	8110	20220930	166.95	23750	-8.84	20230522	9420	129.83	20230316	23750	-8.84	20230522	8110	166.95	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
32	20230627	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21700	-50	5	-0.23	784413350	36241	16.78	21500	22050	21350	28250	15250	21750	21644.22	3.65	0	-778	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2614	15.10	2.26	12	0.30	1437.00	9582.00	23750	20230522	-8.63	8110	20220930	167.57	23750	-8.63	20230522	9420	130.36	20230316	23750	-8.63	20230522	8110	167.57	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
33	20230627	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21600	-150	5	-0.69	81240600	3791	1.76	21500	21600	21350	28250	15250	21750	21425.58	3.65	0	463	22650	22200	21550	21100	20450	21875	20775	60	6500	500	16090	50	1	12045371	2602	15.03	2.25	12	0.03	1437.00	9582.00	23750	20230522	-9.05	8110	20220930	166.34	23750	-9.05	20230522	9420	129.30	20230316	23750	-9.05	20230522	8110	166.34	20220930	6.42	N	065510	500	60 억	440222	N	N	0	N	N
34	20230626	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-500	5	-2.25	4632930950	215438	116.58	21950	22000	20900	28900	15600	22250	21503.83	3.81	0	-19197	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2620	15.14	2.27	12	1.79	1437.00	9582.00	23750	20230522	-8.42	8110	20220930	168.19	23750	-8.42	20230522	9420	130.89	20230316	23750	-8.42	20230522	8110	168.19	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
35	20230626	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-500	5	-2.25	4406411150	204988	110.93	21950	22000	20900	28900	15600	22250	21495.03	3.81	0	-18053	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2620	15.14	2.27	12	1.70	1437.00	9582.00	23750	20230522	-8.42	8110	20220930	168.19	23750	-8.42	20230522	9420	130.89	20230316	23750	-8.42	20230522	8110	168.19	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
36	20230626	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21700	-550	5	-2.47	3666926600	170916	92.49	21950	22000	20900	28900	15600	22250	21453.39	3.81	0	-17106	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2614	15.10	2.26	12	1.42	1437.00	9582.00	23750	20230522	-8.63	8110	20220930	167.57	23750	-8.63	20230522	9420	130.36	20230316	23750	-8.63	20230522	8110	167.57	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
37	20230626	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21400	-850	5	-3.82	2852719250	133106	72.03	21950	22000	20900	28900	15600	22250	21430.40	3.81	0	-16706	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2578	14.89	2.23	12	1.11	1437.00	9582.00	23750	20230522	-9.89	8110	20220930	163.87	23750	-9.89	20230522	9420	127.18	20230316	23750	-9.89	20230522	8110	163.87	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
38	20230626	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21450	-800	5	-3.60	2632617750	122797	66.45	21950	22000	20900	28900	15600	22250	21437.12	3.81	0	-14876	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2584	14.93	2.24	12	1.02	1437.00	9582.00	23750	20230522	-9.68	8110	20220930	164.49	23750	-9.68	20230522	9420	127.71	20230316	23750	-9.68	20230522	8110	164.49	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
39	20230626	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-1200	5	-5.39	2398380550	111790	60.49	21950	22000	20900	28900	15600	22250	21452.56	3.81	0	-17385	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2536	14.65	2.20	12	0.93	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
40	20230626	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21600	-650	5	-2.92	976995750	44897	24.30	21950	22000	21550	28900	15600	22250	21758.09	3.81	0	-3465	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2602	15.03	2.25	12	0.37	1437.00	9582.00	23750	20230522	-9.05	8110	20220930	166.34	23750	-9.05	20230522	9420	129.30	20230316	23750	-9.05	20230522	8110	166.34	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
41	20230626	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21850	-400	5	-1.80	218201950	9983	5.40	21950	22000	21750	28900	15600	22250	21847.27	3.81	0	-1385	23216	22732	22266	21782	21316	22975	22025	60	6650	500	16460	50	1	12045371	2632	15.21	2.28	12	0.08	1437.00	9582.00	23750	20230522	-8.00	8110	20220930	169.42	23750	-8.00	20230522	9420	131.95	20230316	23750	-8.00	20230522	8110	169.42	20220930	6.70	N	065510	500	60 억	459172	N	N	0	N	N
42	20230623	165757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22250	-150	5	-0.67	4070862700	183313	48.14	22150	22750	21800	29100	15700	22400	22207.12	4.00	0	-23629	24233	23316	21883	20966	19533	23775	21425	60	6700	500	16570	50	1	12045371	2680	15.48	2.32	12	1.52	1437.00	9582.00	23750	20230522	-6.32	8110	20220930	174.35	23750	-6.32	20230522	9420	136.20	20230316	23750	-6.32	20230522	8110	174.35	20220930	6.69	N	065510	500	60 억	481247	N	N	30	N	N
43	20230623	140437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22300	-100	5	-0.45	3172630400	143050	37.57	22150	22750	21800	29100	15700	22400	22178.47	4.00	0	-14056	24233	23316	21883	20966	19533	23775	21425	60	6700	500	16570	50	1	12045371	2686	15.52	2.33	12	1.19	1437.00	9582.00	23750	20230522	-6.11	8110	20220930	174.97	23750	-6.11	20230522	9420	136.73	20230316	23750	-6.11	20230522	8110	174.97	20220930	6.69	N	065510	500	60 억	481247	N	N	30	N	N
44	20230622	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22400	900	2	4.19	8364150700	379410	226.09	21350	22800	20450	27950	15050	21500	22045.05	4.29	0	-32493	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2698	15.59	2.34	12	3.15	1437.00	9582.00	23750	20230522	-5.68	8110	20220930	176.20	23750	-5.68	20230522	9420	137.79	20230316	23750	-5.68	20230522	8110	176.20	20220930	6.73	N	065510	500	60 억	516395	N	N	30	N	N
45	20230622	150230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22300	800	2	3.72	7977900100	362161	215.81	21350	22800	20450	27950	15050	21500	22028.81	4.29	0	-27620	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2686	15.52	2.33	12	3.01	1437.00	9582.00	23750	20230522	-6.11	8110	20220930	174.97	23750	-6.11	20230522	9420	136.73	20230316	23750	-6.11	20230522	8110	174.97	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
46	20230622	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22450	950	2	4.42	6989316450	317923	189.45	21350	22800	20450	27950	15050	21500	21984.52	4.29	0	-26010	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2704	15.62	2.34	12	2.64	1437.00	9582.00	23750	20230522	-5.47	8110	20220930	176.82	23750	-5.47	20230522	9420	138.32	20230316	23750	-5.47	20230522	8110	176.82	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
47	20230622	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22350	850	2	3.95	4864445150	223643	133.27	21350	22400	20450	27950	15050	21500	21751.10	4.29	0	-14836	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2692	15.55	2.33	12	1.86	1437.00	9582.00	23750	20230522	-5.89	8110	20220930	175.59	23750	-5.89	20230522	9420	137.26	20230316	23750	-5.89	20230522	8110	175.59	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
48	20230622	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22200	700	2	3.26	3735792350	172922	103.04	21350	22300	20450	27950	15050	21500	21604.00	4.29	0	-1748	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2674	15.45	2.32	12	1.44	1437.00	9582.00	23750	20230522	-6.53	8110	20220930	173.74	23750	-6.53	20230522	9420	135.67	20230316	23750	-6.53	20230522	8110	173.74	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
49	20230622	110253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22000	500	2	2.33	2669840300	124661	74.28	21350	22050	20450	27950	15050	21500	21416.71	4.29	0	-6753	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2650	15.31	2.30	12	1.03	1437.00	9582.00	23750	20230522	-7.37	8110	20220930	171.27	23750	-7.37	20230522	9420	133.55	20230316	23750	-7.37	20230522	8110	171.27	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
50	20230622	100142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21600	100	2	0.47	1544954750	73085	43.55	21350	21700	20450	27950	15050	21500	21138.46	4.29	0	-8284	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2602	15.03	2.25	12	0.61	1437.00	9582.00	23750	20230522	-9.05	8110	20220930	166.34	23750	-9.05	20230522	9420	129.30	20230316	23750	-9.05	20230522	8110	166.34	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
51	20230622	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21150	-350	5	-1.63	186936300	8858	5.28	21350	21350	21000	27950	15050	21500	21097.30	4.29	0	-694	22600	22050	21400	20850	20200	22325	21125	60	6450	500	15910	50	1	12045371	2548	14.72	2.21	12	0.07	1437.00	9582.00	23750	20230522	-10.95	8110	20220930	160.79	23750	-10.95	20230522	9420	124.52	20230316	23750	-10.95	20230522	8110	160.79	20220930	6.73	N	065510	500	60 억	516395	N	N	3	N	N
52	20230621	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21500	250	2	1.18	3564148750	167297	89.22	21200	21950	20750	27600	14900	21250	21303.99	4.31	0	-3255	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2590	14.96	2.24	12	1.39	1437.00	9582.00	23750	20230522	-9.47	8110	20220930	165.10	23750	-9.47	20230522	9420	128.24	20230316	23750	-9.47	20230522	8110	165.10	20220930	7.00	N	065510	500	60 억	519644	N	N	3	N	N
53	20230621	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21400	150	2	0.71	3399454500	159605	85.12	21200	21950	20750	27600	14900	21250	21299.17	4.31	0	-1746	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2578	14.89	2.23	12	1.33	1437.00	9582.00	23750	20230522	-9.89	8110	20220930	163.87	23750	-9.89	20230522	9420	127.18	20230316	23750	-9.89	20230522	8110	163.87	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
54	20230621	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21450	200	2	0.94	2823333750	132683	70.76	21200	21950	20750	27600	14900	21250	21278.79	4.31	0	6132	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2584	14.93	2.24	12	1.10	1437.00	9582.00	23750	20230522	-9.68	8110	20220930	164.49	23750	-9.68	20230522	9420	127.71	20230316	23750	-9.68	20230522	8110	164.49	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
55	20230621	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21150	-100	5	-0.47	1410245400	67048	35.76	21200	21500	20750	27600	14900	21250	21033.37	4.31	0	9120	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2548	14.72	2.21	12	0.56	1437.00	9582.00	23750	20230522	-10.95	8110	20220930	160.79	23750	-10.95	20230522	9420	124.52	20230316	23750	-10.95	20230522	8110	160.79	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
56	20230621	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21200	-50	5	-0.24	1303036100	61987	33.06	21200	21500	20750	27600	14900	21250	21021.12	4.31	0	8418	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2554	14.75	2.21	12	0.51	1437.00	9582.00	23750	20230522	-10.74	8110	20220930	161.41	23750	-10.74	20230522	9420	125.05	20230316	23750	-10.74	20230522	8110	161.41	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
57	20230621	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21100	-150	5	-0.71	1156559050	55074	29.37	21200	21500	20750	27600	14900	21250	21000.09	4.31	0	6567	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2542	14.68	2.20	12	0.46	1437.00	9582.00	23750	20230522	-11.16	8110	20220930	160.17	23750	-11.16	20230522	9420	123.99	20230316	23750	-11.16	20230522	8110	160.17	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
58	20230621	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-200	5	-0.94	654800400	31249	16.67	21200	21500	20750	27600	14900	21250	20954.27	4.31	0	-823	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2536	14.65	2.20	12	0.26	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
59	20230621	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21250	0	3	0.00	6998400	330	0.18	21200	21250	21200	27600	14900	21250	21207.14	4.31	0	-36	22083	21666	21183	20766	20283	21875	20975	60	6350	500	15720	50	1	12045371	2560	14.79	2.22	12	0.00	1437.00	9582.00	23750	20230522	-10.53	8110	20220930	162.02	23750	-10.53	20230522	9420	125.58	20230316	23750	-10.53	20230522	8110	162.02	20220930	7.00	N	065510	500	60 억	519644	N	N	12	N	N
60	20230620	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21250	100	2	0.47	3931633500	185961	104.21	21100	21600	20700	27450	14850	21150	21141.74	4.21	-698	-5735	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2560	14.79	2.22	12	1.54	1437.00	9582.00	23750	20230522	-10.53	8110	20220930	162.02	23750	-10.53	20230522	9420	125.58	20230316	23750	-10.53	20230522	8110	162.02	20220930	7.04	N	065510	500	60 억	506852	N	N	12	N	N
61	20230620	150323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21200	50	2	0.24	3769135750	178291	99.91	21100	21600	20700	27450	14850	21150	21140.36	4.21	-698	-7144	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2554	14.75	2.21	12	1.48	1437.00	9582.00	23750	20230522	-10.74	8110	20220930	161.41	23750	-10.74	20230522	9420	125.05	20230316	23750	-10.74	20230522	8110	161.41	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
62	20230620	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-100	5	-0.47	3471195600	164208	92.02	21100	21600	20700	27450	14850	21150	21139.02	4.21	-698	-8059	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2536	14.65	2.20	12	1.36	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
63	20230620	130413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-100	5	-0.47	2941516000	139028	77.91	21100	21600	20700	27450	14850	21150	21157.72	4.21	-698	-12862	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2536	14.65	2.20	12	1.15	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
64	20230620	120121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21000	-150	5	-0.71	2331149300	109968	61.62	21100	21600	20700	27450	14850	21150	21198.43	4.21	-698	-8141	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2530	14.61	2.19	12	0.91	1437.00	9582.00	23750	20230522	-11.58	8110	20220930	158.94	23750	-11.58	20230522	9420	122.93	20230316	23750	-11.58	20230522	8110	158.94	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
65	20230620	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21100	-50	5	-0.24	1725112600	81500	45.67	21100	21550	20700	27450	14850	21150	21167.03	4.21	-698	-6769	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2542	14.68	2.20	12	0.68	1437.00	9582.00	23750	20230522	-11.16	8110	20220930	160.17	23750	-11.16	20230522	9420	123.99	20230316	23750	-11.16	20230522	8110	160.17	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
66	20230620	100241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21350	200	2	0.95	1006603800	47540	26.64	21100	21550	20700	27450	14850	21150	21173.83	4.21	-698	-1301	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2572	14.86	2.23	12	0.39	1437.00	9582.00	23750	20230522	-10.11	8110	20220930	163.26	23750	-10.11	20230522	9420	126.65	20230316	23750	-10.11	20230522	8110	163.26	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
67	20230620	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-100	5	-0.47	49889900	2365	1.33	21100	21100	21050	27450	14850	21150	21095.10	4.21	-698	279	22183	21666	20833	20316	19483	21925	20575	60	6300	500	15650	50	1	12045371	2536	14.65	2.20	12	0.02	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	7.04	N	065510	500	60 억	506852	N	N	339	N	N
68	20230619	160307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21150	150	2	0.71	3685482000	177902	74.83	20900	21350	20000	27300	14700	21000	20715.54	4.00	0	29559	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2548	14.72	2.21	12	1.48	1437.00	9582.00	23750	20230522	-10.95	8110	20220930	160.79	23750	-10.95	20230522	9420	124.52	20230316	23750	-10.95	20230522	8110	160.79	20220930	7.07	N	065510	500	60 억	481373	N	N	339	N	N
69	20230619	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21150	150	2	0.71	3637305950	175627	73.87	20900	21350	20000	27300	14700	21000	20710.38	4.00	0	29559	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2548	14.72	2.21	12	1.46	1437.00	9582.00	23750	20230522	-10.95	8110	20220930	160.79	23750	-10.95	20230522	9420	124.52	20230316	23750	-10.95	20230522	8110	160.79	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
70	20230619	140346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21100	100	2	0.48	3263194750	158021	66.47	20900	21200	20000	27300	14700	21000	20650.35	4.00	0	31160	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2542	14.68	2.20	12	1.31	1437.00	9582.00	23750	20230522	-11.16	8110	20220930	160.17	23750	-11.16	20230522	9420	123.99	20230316	23750	-11.16	20230522	8110	160.17	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
71	20230619	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21150	150	2	0.71	2933708600	142383	59.89	20900	21200	20000	27300	14700	21000	20604.30	4.00	0	27006	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2548	14.72	2.21	12	1.18	1437.00	9582.00	23750	20230522	-10.95	8110	20220930	160.79	23750	-10.95	20230522	9420	124.52	20230316	23750	-10.95	20230522	8110	160.79	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
72	20230619	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21000	0	3	0.00	2724539500	132460	55.71	20900	21150	20000	27300	14700	21000	20568.72	4.00	0	24564	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2530	14.61	2.19	12	1.10	1437.00	9582.00	23750	20230522	-11.58	8110	20220930	158.94	23750	-11.58	20230522	9420	122.93	20230316	23750	-11.58	20230522	8110	158.94	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
73	20230619	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20800	-200	5	-0.95	2011209400	98477	41.42	20900	20900	20000	27300	14700	21000	20423.05	4.00	0	14375	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2505	14.47	2.17	12	0.82	1437.00	9582.00	23750	20230522	-12.42	8110	20220930	156.47	23750	-12.42	20230522	9420	120.81	20230316	23750	-12.42	20230522	8110	156.47	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
74	20230619	100206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20700	-300	5	-1.43	1487859000	73093	30.74	20900	20900	20000	27300	14700	21000	20355.57	4.00	0	10685	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2493	14.41	2.16	12	0.61	1437.00	9582.00	23750	20230522	-12.84	8110	20220930	155.24	23750	-12.84	20230522	9420	119.75	20230316	23750	-12.84	20230522	8110	155.24	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
75	20230619	090237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20550	-450	5	-2.14	41664000	2018	0.85	20900	20900	20550	27300	14700	21000	20643.53	4.00	0	-1079	21633	21316	20933	20616	20233	21125	20425	60	6300	500	15540	50	1	12045371	2475	14.30	2.14	12	0.02	1437.00	9582.00	23750	20230522	-13.47	8110	20220930	153.39	23750	-13.47	20230522	9420	118.15	20230316	23750	-13.47	20230522	8110	153.39	20220930	7.07	N	065510	500	60 억	481373	N	N	10	N	N
76	20230616	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21000	-350	5	-1.64	4952150750	237494	72.75	21200	21250	20550	27750	14950	21350	20850.01	4.16	0	-13117	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2530	14.61	2.19	12	1.97	1437.00	9582.00	23750	20230522	-11.58	8110	20220930	158.94	23750	-11.58	20230522	9420	122.93	20230316	23750	-11.58	20230522	8110	158.94	20220930	7.07	N	065510	500	60 억	500828	N	N	10	N	N
77	20230616	150151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20850	-500	5	-2.34	4568364450	219143	67.12	21200	21250	20550	27750	14950	21350	20846.28	4.16	0	-12188	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2511	14.51	2.18	12	1.82	1437.00	9582.00	23750	20230522	-12.21	8110	20220930	157.09	23750	-12.21	20230522	9420	121.34	20230316	23750	-12.21	20230522	8110	157.09	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
78	20230616	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20750	-600	5	-2.81	4090120350	196165	60.09	21200	21250	20550	27750	14950	21350	20850.16	4.16	0	-5853	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2499	14.44	2.17	12	1.63	1437.00	9582.00	23750	20230522	-12.63	8110	20220930	155.86	23750	-12.63	20230522	9420	120.28	20230316	23750	-12.63	20230522	8110	155.86	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
79	20230616	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20800	-550	5	-2.58	3183605700	152301	46.65	21200	21250	20650	27750	14950	21350	20903.10	4.16	0	-258	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2505	14.47	2.17	12	1.26	1437.00	9582.00	23750	20230522	-12.42	8110	20220930	156.47	23750	-12.42	20230522	9420	120.81	20230316	23750	-12.42	20230522	8110	156.47	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
80	20230616	120637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20950	-400	5	-1.87	2755029050	131767	40.36	21200	21250	20650	27750	14950	21350	20908.01	4.16	0	4678	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2524	14.58	2.19	12	1.09	1437.00	9582.00	23750	20230522	-11.79	8110	20220930	158.32	23750	-11.79	20230522	9420	122.40	20230316	23750	-11.79	20230522	8110	158.32	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
81	20230616	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21100	-250	5	-1.17	1910592800	91236	27.95	21200	21250	20650	27750	14950	21350	20940.78	4.16	0	1108	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2542	14.68	2.20	12	0.76	1437.00	9582.00	23750	20230522	-11.16	8110	20220930	160.17	23750	-11.16	20230522	9420	123.99	20230316	23750	-11.16	20230522	8110	160.17	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
82	20230616	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21050	-300	5	-1.41	1369593950	65470	20.05	21200	21250	20650	27750	14950	21350	20918.77	4.16	0	197	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2536	14.65	2.20	12	0.54	1437.00	9582.00	23750	20230522	-11.37	8110	20220930	159.56	23750	-11.37	20230522	9420	123.46	20230316	23750	-11.37	20230522	8110	159.56	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
83	20230616	090108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21100	-250	5	-1.17	25210050	1191	0.36	21200	21250	21100	27750	14950	21350	21150.91	4.16	0	-146	23116	22232	21416	20532	19716	21825	20125	60	6400	500	15790	50	1	12045371	2542	14.68	2.20	12	0.01	1437.00	9582.00	23750	20230522	-11.16	8110	20220930	160.17	23750	-11.16	20230522	9420	123.99	20230316	23750	-11.16	20230522	8110	160.17	20220930	7.07	N	065510	500	60 억	500828	N	N	1	N	N
84	20230615	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21300	0	3	0.00	6692423350	312901	74.07	21400	22300	20600	27650	14950	21300	21388.31	4.06	0	5276	23666	22482	21616	20432	19566	22050	20000	60	6350	500	15760	50	1	12045371	2566	14.82	2.22	12	2.60	1437.00	9582.00	23750	20230522	-10.32	8110	20220930	162.64	23750	-10.32	20230522	9420	126.11	20230316	23750	-10.32	20230522	8110	162.64	20220930	7.74	N	065510	500	60 억	489210	N	N	2900	N	N
85	20230615	140733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21250	-50	5	-0.23	5749505850	268622	63.59	21400	22300	20600	27650	14950	21300	21403.70	4.06	0	13981	23666	22482	21616	20432	19566	22050	20000	60	6350	500	15760	50	1	12045371	2560	14.79	2.22	12	2.23	1437.00	9582.00	23750	20230522	-10.53	8110	20220930	162.02	23750	-10.53	20230522	9420	125.58	20230316	23750	-10.53	20230522	8110	162.02	20220930	7.74	N	065510	500	60 억	489210	N	N	2900	N	N
86	20230615	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21200	-100	5	-0.47	4987832600	232885	55.13	21400	22300	20600	27650	14950	21300	21417.58	4.06	0	24333	23666	22482	21616	20432	19566	22050	20000	60	6350	500	15760	50	1	12045371	2554	14.75	2.21	12	1.93	1437.00	9582.00	23750	20230522	-10.74	8110	20220930	161.41	23750	-10.74	20230522	9420	125.05	20230316	23750	-10.74	20230522	8110	161.41	20220930	7.74	N	065510	500	60 억	489210	N	N	2900	N	N
87	20230615	120325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20950	-350	5	-1.64	4677859900	218181	51.65	21400	22300	20600	27650	14950	21300	21440.27	4.06	0	25179	23666	22482	21616	20432	19566	22050	20000	60	6350	500	15760	50	1	12045371	2524	14.58	2.19	12	1.81	1437.00	9582.00	23750	20230522	-11.79	8110	20220930	158.32	23750	-11.79	20230522	9420	122.40	20230316	23750	-11.79	20230522	8110	158.32	20220930	7.74	N	065510	500	60 억	489210	N	N	2900	N	N
88	20230615	110140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	20800	-500	5	-2.35	3731277650	172544	40.84	21400	22300	20800	27650	14950	21300	21625.08	4.06	0	16321	23666	22482	21616	20432	19566	22050	20000	60	6350	500	15760	50	1	12045371	2505	14.47	2.17	12	1.43	1437.00	9582.00	23750	20230522	-12.42	8110	20220930	156.47	23750	-12.42	20230522	9420	120.81	20230316	23750	-12.42	20230522	8110	156.47	20220930	7.74	N	065510	500	60 억	489210	N	N	2900	N	N
89	20230611	184859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	19450	1550	2	8.66	10085036440	534904	261.27	18030	19460	17950	23250	12530	17900	18842.65	5.12	30272	65957	18613	18256	17713	17356	16813	18435	17535	60	5360	500	13240	10	1	12045371	2343	13.54	2.03	12	4.44	1437.00	9582.00	23750	20230522	-18.11	8110	20220930	139.83	23750	-18.11	20230522	9420	106.48	20230316	23750	-18.11	20230522	8110	139.83	20220930	8.71	N	065510	500	60 억	617070	N	N	1386	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History