KissMeData/405000/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161129	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6120	-70	5	-1.13	1289513940	212121	85.39	6190	6330	6000	8040	4340	6190	6079.14	2.50	0	-14350	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1125	-5.59	11.57	12	1.15	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	2.92	N	405000	500	91 억	459128	N	N	16	N	N
3	20230630	151130	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6090	-100	5	-1.62	1248315200	205397	82.69	6190	6330	6000	8040	4340	6190	6077.57	2.50	0	-10819	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1119	-5.56	11.51	12	1.12	-1095.00	529.00	9150	20230307	-33.44	5240	20221101	16.22	9150	-33.44	20230307	5360	13.62	20230518	9150	-33.44	20230307	5240	16.22	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
4	20230630	141129	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6070	-120	5	-1.94	1152491060	189653	76.35	6190	6330	6000	8040	4340	6190	6076.84	2.50	0	-11703	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1115	-5.54	11.47	12	1.03	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5360	13.25	20230518	9150	-33.66	20230307	5240	15.84	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
5	20230630	131127	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6110	-80	5	-1.29	1089697600	179345	72.20	6190	6330	6000	8040	4340	6190	6075.99	2.50	0	-12291	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1123	-5.58	11.55	12	0.98	-1095.00	529.00	9150	20230307	-33.22	5240	20221101	16.60	9150	-33.22	20230307	5360	13.99	20230518	9150	-33.22	20230307	5240	16.60	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
6	20230630	121125	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6140	-50	5	-0.81	1037547260	170806	68.76	6190	6330	6000	8040	4340	6190	6074.42	2.50	0	-11305	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1128	-5.61	11.61	12	0.93	-1095.00	529.00	9150	20230307	-32.90	5240	20221101	17.18	9150	-32.90	20230307	5360	14.55	20230518	9150	-32.90	20230307	5240	17.18	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
7	20230630	111114	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6190	0	3	0.00	975914910	160794	64.73	6190	6330	6000	8040	4340	6190	6069.35	2.50	0	-8911	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1138	-5.65	11.70	12	0.87	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
8	20230630	101128	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6070	-120	5	-1.94	680688970	112503	45.29	6190	6330	6000	8040	4340	6190	6050.41	2.50	0	360	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1115	-5.54	11.47	12	0.61	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5360	13.25	20230518	9150	-33.66	20230307	5240	15.84	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
9	20230630	091128	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6020	-170	5	-2.75	310094330	51100	20.57	6190	6330	6010	8040	4340	6190	6068.38	2.50	0	7121	6383	6286	6183	6086	5983	6235	6035	92	1850	500	4330	10	1	18376680	1106	-5.50	11.38	12	0.28	-1095.00	529.00	9150	20230307	-34.21	5240	20221101	14.89	9150	-34.21	20230307	5360	12.31	20230518	9150	-34.21	20230307	5240	14.89	20221101	2.92	N	405000	500	91 억	459128	N	N	5	N	N
10	20230629	161122	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6190	-120	5	-1.90	1526089580	248091	122.73	6260	6280	6080	8200	4420	6310	6151.33	2.32	0	33415	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1138	-5.65	11.70	12	1.35	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	2.99	N	405000	500	91 억	425711	N	N	5	N	N
11	20230629	151121	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6180	-130	5	-2.06	1504676490	244629	121.02	6260	6280	6080	8200	4420	6310	6150.85	2.32	0	33805	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1136	-5.64	11.68	12	1.33	-1095.00	529.00	9150	20230307	-32.46	5240	20221101	17.94	9150	-32.46	20230307	5360	15.30	20230518	9150	-32.46	20230307	5240	17.94	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
12	20230629	141120	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6130	-180	5	-2.85	1358406460	220884	109.27	6260	6280	6080	8200	4420	6310	6149.86	2.32	0	33575	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1126	-5.60	11.59	12	1.20	-1095.00	529.00	9150	20230307	-33.01	5240	20221101	16.98	9150	-33.01	20230307	5360	14.37	20230518	9150	-33.01	20230307	5240	16.98	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
13	20230629	131118	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6150	-160	5	-2.54	1322373150	215025	106.37	6260	6280	6080	8200	4420	6310	6149.86	2.32	0	35291	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1130	-5.62	11.63	12	1.17	-1095.00	529.00	9150	20230307	-32.79	5240	20221101	17.37	9150	-32.79	20230307	5360	14.74	20230518	9150	-32.79	20230307	5240	17.37	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
14	20230629	121123	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6180	-130	5	-2.06	1208072600	196392	97.16	6260	6280	6080	8200	4420	6310	6151.33	2.32	0	35129	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1136	-5.64	11.68	12	1.07	-1095.00	529.00	9150	20230307	-32.46	5240	20221101	17.94	9150	-32.46	20230307	5360	15.30	20230518	9150	-32.46	20230307	5240	17.94	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
15	20230629	111123	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6190	-120	5	-1.90	1134639610	184511	91.28	6260	6280	6080	8200	4420	6310	6149.44	2.32	0	30012	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1138	-5.65	11.70	12	1.00	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
16	20230629	101126	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6130	-180	5	-2.85	747028960	121489	60.10	6260	6280	6080	8200	4420	6310	6148.94	2.32	0	9855	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1126	-5.60	11.59	12	0.66	-1095.00	529.00	9150	20230307	-33.01	5240	20221101	16.98	9150	-33.01	20230307	5360	14.37	20230518	9150	-33.01	20230307	5240	16.98	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
17	20230629	091012	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6210	-100	5	-1.58	67988190	10911	5.40	6260	6280	6180	8200	4420	6310	6231.16	2.32	0	-7267	6743	6526	6383	6166	6023	6455	6095	92	1890	500	4410	10	1	18376680	1141	-5.67	11.74	12	0.06	-1095.00	529.00	9150	20230307	-32.13	5240	20221101	18.51	9150	-32.13	20230307	5360	15.86	20230518	9150	-32.13	20230307	5240	18.51	20221101	2.99	N	405000	500	91 억	425711	N	N	0	N	N
18	20230628	161106	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6310	-10	5	-0.16	1292330090	202080	63.19	6330	6600	6240	8210	4430	6320	6395.33	2.28	0	6373	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1160	-5.76	11.93	12	1.10	-1095.00	529.00	9150	20230307	-31.04	5240	20221101	20.42	9150	-31.04	20230307	5360	17.72	20230518	9150	-31.04	20230307	5240	20.42	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
19	20230628	151115	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6250	-70	5	-1.11	1253917550	195970	61.28	6330	6600	6240	8210	4430	6320	6398.72	2.28	0	7227	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1149	-5.71	11.81	12	1.07	-1095.00	529.00	9150	20230307	-31.69	5240	20221101	19.27	9150	-31.69	20230307	5360	16.60	20230518	9150	-31.69	20230307	5240	19.27	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
20	20230628	141114	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6310	-10	5	-0.16	1022537020	159201	49.78	6330	6600	6300	8210	4430	6320	6423.26	2.28	0	10859	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1160	-5.76	11.93	12	0.87	-1095.00	529.00	9150	20230307	-31.04	5240	20221101	20.42	9150	-31.04	20230307	5360	17.72	20230518	9150	-31.04	20230307	5240	20.42	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
21	20230628	131114	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6370	50	2	0.79	843060110	130817	40.91	6330	6600	6330	8210	4430	6320	6445.05	2.28	0	17819	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1171	-5.82	12.04	12	0.71	-1095.00	529.00	9150	20230307	-30.38	5240	20221101	21.56	9150	-30.38	20230307	5360	18.84	20230518	9150	-30.38	20230307	5240	21.56	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
22	20230628	121127	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6390	70	2	1.11	747008700	115726	36.19	6330	6600	6330	8210	4430	6320	6455.56	2.28	0	24021	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1174	-5.84	12.08	12	0.63	-1095.00	529.00	9150	20230307	-30.16	5240	20221101	21.95	9150	-30.16	20230307	5360	19.22	20230518	9150	-30.16	20230307	5240	21.95	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
23	20230628	111122	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6350	30	2	0.47	667252850	103197	32.27	6330	6600	6330	8210	4430	6320	6466.53	2.28	0	26078	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1167	-5.80	12.00	12	0.56	-1095.00	529.00	9150	20230307	-30.60	5240	20221101	21.18	9150	-30.60	20230307	5360	18.47	20230518	9150	-30.60	20230307	5240	21.18	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
24	20230628	101123	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6470	150	2	2.37	461924550	71179	22.26	6330	6600	6330	8210	4430	6320	6490.82	2.28	0	18045	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1189	-5.91	12.23	12	0.39	-1095.00	529.00	9150	20230307	-29.29	5240	20221101	23.47	9150	-29.29	20230307	5360	20.71	20230518	9150	-29.29	20230307	5240	23.47	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
25	20230628	091117	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6440	120	2	1.90	139282310	21549	6.74	6330	6550	6330	8210	4430	6320	6466.93	2.28	0	-55	6733	6526	6363	6156	5993	6445	6075	92	1890	500	4420	10	1	18376680	1183	-5.88	12.17	12	0.12	-1095.00	529.00	9150	20230307	-29.62	5240	20221101	22.90	9150	-29.62	20230307	5360	20.15	20230518	9150	-29.62	20230307	5240	22.90	20221101	3.45	N	405000	500	91 억	418472	N	N	13	N	N
26	20230627	161117	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6320	-220	5	-3.36	2029360870	319311	96.19	6500	6570	6200	8500	4580	6540	6355.45	2.01	0	47935	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1161	-5.77	11.95	12	1.74	-1095.00	529.00	9150	20230307	-30.93	5240	20221101	20.61	9150	-30.93	20230307	5360	17.91	20230518	9150	-30.93	20230307	5240	20.61	20221101	3.60	N	405000	500	91 억	370132	N	N	13	N	N
27	20230627	151128	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6320	-220	5	-3.36	1970988970	310075	93.41	6500	6570	6200	8500	4580	6540	6356.49	2.01	0	45471	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1161	-5.77	11.95	12	1.69	-1095.00	529.00	9150	20230307	-30.93	5240	20221101	20.61	9150	-30.93	20230307	5360	17.91	20230518	9150	-30.93	20230307	5240	20.61	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
28	20230627	141136	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6360	-180	5	-2.75	1148441740	178949	53.91	6500	6570	6350	8500	4580	6540	6417.70	2.01	0	10075	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1169	-5.81	12.02	12	0.97	-1095.00	529.00	9150	20230307	-30.49	5240	20221101	21.37	9150	-30.49	20230307	5360	18.66	20230518	9150	-30.49	20230307	5240	21.37	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
29	20230627	121133	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6430	-110	5	-1.68	519343190	80455	24.24	6500	6570	6410	8500	4580	6540	6455.07	2.01	0	1670	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1182	-5.87	12.16	12	0.44	-1095.00	529.00	9150	20230307	-29.73	5240	20221101	22.71	9150	-29.73	20230307	5360	19.96	20230518	9150	-29.73	20230307	5240	22.71	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
30	20230627	111145	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6460	-80	5	-1.22	415285600	64292	19.37	6500	6570	6410	8500	4580	6540	6459.36	2.01	0	-354	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1187	-5.90	12.21	12	0.35	-1095.00	529.00	9150	20230307	-29.40	5240	20221101	23.28	9150	-29.40	20230307	5360	20.52	20230518	9150	-29.40	20230307	5240	23.28	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
31	20230627	101110	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6480	-60	5	-0.92	256614340	39675	11.95	6500	6570	6410	8500	4580	6540	6467.91	2.01	0	-2143	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1191	-5.92	12.25	12	0.22	-1095.00	529.00	9150	20230307	-29.18	5240	20221101	23.66	9150	-29.18	20230307	5360	20.90	20230518	9150	-29.18	20230307	5240	23.66	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
32	20230627	091115	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6440	-100	5	-1.53	92355770	14294	4.31	6500	6570	6410	8500	4580	6540	6461.15	2.01	0	-1716	7086	6812	6676	6402	6266	6745	6335	92	1960	500	4570	10	1	18376680	1183	-5.88	12.17	12	0.08	-1095.00	529.00	9150	20230307	-29.62	5240	20221101	22.90	9150	-29.62	20230307	5360	20.15	20230518	9150	-29.62	20230307	5240	22.90	20221101	3.60	N	405000	500	91 억	370132	N	N	17	N	N
33	20230626	161115	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6540	-340	5	-4.94	2223054680	331690	66.12	6800	6950	6540	8940	4820	6880	6702.28	2.21	0	-37810	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1202	-5.97	12.36	12	1.80	-1095.00	529.00	9150	20230307	-28.52	5240	20221101	24.81	9150	-28.52	20230307	5360	22.01	20230518	9150	-28.52	20230307	5240	24.81	20221101	3.62	N	405000	500	91 억	405875	N	N	17	N	N
34	20230626	151122	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6590	-290	5	-4.22	2086965140	310951	61.99	6800	6950	6550	8940	4820	6880	6711.56	2.21	0	-41869	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1211	-6.02	12.46	12	1.69	-1095.00	529.00	9150	20230307	-27.98	5240	20221101	25.76	9150	-27.98	20230307	5360	22.95	20230518	9150	-27.98	20230307	5240	25.76	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
35	20230626	141119	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	-190	5	-2.76	1521403390	225396	44.93	6800	6950	6670	8940	4820	6880	6749.91	2.21	0	-25903	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1229	-6.11	12.65	12	1.23	-1095.00	529.00	9150	20230307	-26.89	5240	20221101	27.67	9150	-26.89	20230307	5360	24.81	20230518	9150	-26.89	20230307	5240	27.67	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
36	20230626	121116	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6830	-50	5	-0.73	1012008180	149379	29.78	6800	6950	6680	8940	4820	6880	6774.77	2.21	0	-1167	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1255	-6.24	12.91	12	0.81	-1095.00	529.00	9150	20230307	-25.36	5240	20221101	30.34	9150	-25.36	20230307	5360	27.43	20230518	9150	-25.36	20230307	5240	30.34	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
37	20230626	111115	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6750	-130	5	-1.89	893655300	131897	26.29	6800	6950	6680	8940	4820	6880	6775.40	2.21	0	-1099	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1240	-6.16	12.76	12	0.72	-1095.00	529.00	9150	20230307	-26.23	5240	20221101	28.82	9150	-26.23	20230307	5360	25.93	20230518	9150	-26.23	20230307	5240	28.82	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
38	20230626	101112	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6770	-110	5	-1.60	535532340	78847	15.72	6800	6950	6680	8940	4820	6880	6792.04	2.21	0	-13706	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1244	-6.18	12.80	12	0.43	-1095.00	529.00	9150	20230307	-26.01	5240	20221101	29.20	9150	-26.01	20230307	5360	26.31	20230518	9150	-26.01	20230307	5240	29.20	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
39	20230626	091119	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6710	-170	5	-2.47	135777350	20174	4.02	6800	6810	6680	8940	4820	6880	6730.31	2.21	0	-4824	7446	7162	6936	6652	6426	7305	6795	92	2060	500	4810	10	1	18376680	1233	-6.13	12.68	12	0.11	-1095.00	529.00	9150	20230307	-26.67	5240	20221101	28.05	9150	-26.67	20230307	5360	25.19	20230518	9150	-26.67	20230307	5240	28.05	20221101	3.62	N	405000	500	91 억	405875	N	N	52	N	N
40	20230623	191028	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6880	80	2	1.18	3505373420	501654	175.19	6870	7220	6710	8840	4760	6800	6987.74	2.21	-3263	-4490	7120	6960	6810	6650	6500	6885	6575	92	2040	500	4760	10	1	18376680	1264	-6.28	13.01	12	2.73	-1095.00	529.00	9150	20230307	-24.81	5240	20221101	31.30	9150	-24.81	20230307	5360	28.36	20230518	9150	-24.81	20230307	5240	31.30	20221101	3.22	N	405000	500	91 억	405875	N	N	52	N	N
41	20230623	140906	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6880	80	2	1.18	3115022420	444564	155.25	6870	7220	6710	8840	4760	6800	7006.92	2.23	0	6477	7120	6960	6810	6650	6500	6885	6575	92	2040	500	4760	10	1	18376680	1264	-6.28	13.01	12	2.42	-1095.00	529.00	9150	20230307	-24.81	5240	20221101	31.30	9150	-24.81	20230307	5360	28.36	20230518	9150	-24.81	20230307	5240	31.30	20221101	3.22	N	405000	500	91 억	409138	N	N	0	N	N
42	20230622	160444	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6800	-90	5	-1.31	1931991570	284047	18.07	6890	6970	6660	8950	4830	6890	6801.66	2.65	0	-81792	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1250	-6.21	12.85	12	1.55	-1095.00	529.00	9150	20230307	-25.68	5240	20221101	29.77	9150	-25.68	20230307	5360	26.87	20230518	9150	-25.68	20230307	5240	29.77	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
43	20230622	150411	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6800	-90	5	-1.31	1836891190	270110	17.18	6890	6970	6660	8950	4830	6890	6800.53	2.65	0	-78895	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1250	-6.21	12.85	12	1.47	-1095.00	529.00	9150	20230307	-25.68	5240	20221101	29.77	9150	-25.68	20230307	5360	26.87	20230518	9150	-25.68	20230307	5240	29.77	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
44	20230622	140937	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6880	-10	5	-0.15	1629383570	239626	15.25	6890	6970	6660	8950	4830	6890	6799.69	2.65	0	-63292	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1264	-6.28	13.01	12	1.30	-1095.00	529.00	9150	20230307	-24.81	5240	20221101	31.30	9150	-24.81	20230307	5360	28.36	20230518	9150	-24.81	20230307	5240	31.30	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
45	20230622	130723	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6760	-130	5	-1.89	1395618700	205587	13.08	6890	6900	6660	8950	4830	6890	6788.46	2.65	0	-49898	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1242	-6.17	12.78	12	1.12	-1095.00	529.00	9150	20230307	-26.12	5240	20221101	29.01	9150	-26.12	20230307	5360	26.12	20230518	9150	-26.12	20230307	5240	29.01	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
46	20230622	120443	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6750	-140	5	-2.03	946335120	138760	8.83	6890	6900	6720	8950	4830	6890	6819.94	2.65	0	-38786	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1240	-6.16	12.76	12	0.76	-1095.00	529.00	9150	20230307	-26.23	5240	20221101	28.82	9150	-26.23	20230307	5360	25.93	20230518	9150	-26.23	20230307	5240	28.82	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
47	20230622	110632	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6810	-80	5	-1.16	751510320	110087	7.00	6890	6900	6720	8950	4830	6890	6826.51	2.65	0	-17983	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1251	-6.22	12.87	12	0.60	-1095.00	529.00	9150	20230307	-25.57	5240	20221101	29.96	9150	-25.57	20230307	5360	27.05	20230518	9150	-25.57	20230307	5240	29.96	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
48	20230622	100138	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6830	-60	5	-0.87	574708050	84191	5.36	6890	6900	6720	8950	4830	6890	6826.24	2.65	0	-7561	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1255	-6.24	12.91	12	0.46	-1095.00	529.00	9150	20230307	-25.36	5240	20221101	30.34	9150	-25.36	20230307	5360	27.43	20230518	9150	-25.36	20230307	5240	30.34	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
49	20230622	090507	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6840	-50	5	-0.73	144924400	21160	1.35	6890	6890	6720	8950	4830	6890	6848.98	2.65	0	-3087	7490	7190	6950	6650	6410	7340	6800	92	2060	500	4820	10	1	18376680	1257	-6.25	12.93	12	0.12	-1095.00	529.00	9150	20230307	-25.25	5240	20221101	30.53	9150	-25.25	20230307	5360	27.61	20230518	9150	-25.25	20230307	5240	30.53	20221101	3.34	N	405000	500	91 억	486515	N	N	13	N	N
50	20230621	160826	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6890	290	2	4.39	11001798350	1568339	394.75	6800	7250	6710	8580	4620	6600	7015.56	1.95	0	133825	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1266	-6.29	13.02	12	8.53	-1095.00	529.00	9150	20230307	-24.70	5240	20221101	31.49	9150	-24.70	20230307	5360	28.54	20230518	9150	-24.70	20230307	5240	31.49	20221101	3.38	N	405000	500	91 억	357996	N	N	13	N	N
51	20230621	150957	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6870	270	2	4.09	10477462450	1491879	375.50	6800	7250	6710	8580	4620	6600	7023.00	1.95	0	135818	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1262	-6.27	12.99	12	8.12	-1095.00	529.00	9150	20230307	-24.92	5240	20221101	31.11	9150	-24.92	20230307	5360	28.17	20230518	9150	-24.92	20230307	5240	31.11	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
52	20230621	141031	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	7010	410	2	6.21	9291884280	1321072	332.51	6800	7250	6710	8580	4620	6600	7033.59	1.95	0	140255	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1288	-6.40	13.25	12	7.19	-1095.00	529.00	9150	20230307	-23.39	5240	20221101	33.78	9150	-23.39	20230307	5360	30.78	20230518	9150	-23.39	20230307	5240	33.78	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
53	20230621	130124	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	7050	450	2	6.82	8517121010	1210860	304.77	6800	7250	6710	8580	4620	6600	7033.94	1.95	0	113077	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1296	-6.44	13.33	12	6.59	-1095.00	529.00	9150	20230307	-22.95	5240	20221101	34.54	9150	-22.95	20230307	5360	31.53	20230518	9150	-22.95	20230307	5240	34.54	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
54	20230621	120557	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	7040	440	2	6.67	7975853050	1134049	285.44	6800	7250	6710	8580	4620	6600	7033.08	1.95	0	97585	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1294	-6.43	13.31	12	6.17	-1095.00	529.00	9150	20230307	-23.06	5240	20221101	34.35	9150	-23.06	20230307	5360	31.34	20230518	9150	-23.06	20230307	5240	34.35	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
55	20230621	110954	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6950	350	2	5.30	7356839570	1045814	263.23	6800	7250	6710	8580	4620	6600	7034.56	1.95	0	85346	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1277	-6.35	13.14	12	5.69	-1095.00	529.00	9150	20230307	-24.04	5240	20221101	32.63	9150	-24.04	20230307	5360	29.66	20230518	9150	-24.04	20230307	5240	32.63	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
56	20230621	100142	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6950	350	2	5.30	6352194100	900693	226.70	6800	7250	6710	8580	4620	6600	7052.56	1.95	0	59120	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1277	-6.35	13.14	12	4.90	-1095.00	529.00	9150	20230307	-24.04	5240	20221101	32.63	9150	-24.04	20230307	5360	29.66	20230518	9150	-24.04	20230307	5240	32.63	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
57	20230621	090735	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6810	210	2	3.18	653379590	95934	24.15	6800	6880	6710	8580	4620	6600	6810.72	1.95	0	-16617	6960	6780	6620	6440	6280	6700	6360	92	1980	500	4620	10	1	18376680	1251	-6.22	12.87	12	0.52	-1095.00	529.00	9150	20230307	-25.57	5240	20221101	29.96	9150	-25.57	20230307	5360	27.05	20230518	9150	-25.57	20230307	5240	29.96	20221101	3.38	N	405000	500	91 억	357996	N	N	3	N	N
58	20230620	160715	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6600	-90	5	-1.35	2379735020	359347	48.08	6690	6800	6460	8690	4690	6690	6622.25	2.13	0	-39463	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1213	-6.03	12.48	12	1.96	-1095.00	529.00	9150	20230307	-27.87	5240	20221101	25.95	9150	-27.87	20230307	5360	23.13	20230518	9150	-27.87	20230307	5240	25.95	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
59	20230620	150455	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6590	-100	5	-1.49	2302734350	347690	46.52	6690	6800	6460	8690	4690	6690	6622.81	2.13	0	-40330	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1211	-6.02	12.46	12	1.89	-1095.00	529.00	9150	20230307	-27.98	5240	20221101	25.76	9150	-27.98	20230307	5360	22.95	20230518	9150	-27.98	20230307	5240	25.76	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
60	20230620	140405	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6630	-60	5	-0.90	2102107420	317336	42.46	6690	6800	6460	8690	4690	6690	6624.08	2.13	0	-32421	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1218	-6.05	12.53	12	1.73	-1095.00	529.00	9150	20230307	-27.54	5240	20221101	26.53	9150	-27.54	20230307	5360	23.69	20230518	9150	-27.54	20230307	5240	26.53	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
61	20230620	130914	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	0	3	0.00	1897009570	286508	38.33	6690	6800	6460	8690	4690	6690	6620.96	2.13	0	-25426	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1229	-6.11	12.65	12	1.56	-1095.00	529.00	9150	20230307	-26.89	5240	20221101	27.67	9150	-26.89	20230307	5360	24.81	20230518	9150	-26.89	20230307	5240	27.67	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
62	20230620	120605	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6700	10	2	0.15	1729215800	261291	34.96	6690	6800	6460	8690	4690	6690	6617.76	2.13	0	-19286	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1231	-6.12	12.67	12	1.42	-1095.00	529.00	9150	20230307	-26.78	5240	20221101	27.86	9150	-26.78	20230307	5360	25.00	20230518	9150	-26.78	20230307	5240	27.86	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
63	20230620	110755	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6620	-70	5	-1.05	1297676770	196828	26.33	6690	6800	6460	8690	4690	6690	6592.58	2.13	0	-15766	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1217	-6.05	12.51	12	1.07	-1095.00	529.00	9150	20230307	-27.65	5240	20221101	26.34	9150	-27.65	20230307	5360	23.51	20230518	9150	-27.65	20230307	5240	26.34	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
64	20230620	100139	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6480	-210	5	-3.14	999499570	151110	20.22	6690	6800	6470	8690	4690	6690	6614.01	2.13	0	-3718	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1191	-5.92	12.25	12	0.82	-1095.00	529.00	9150	20230307	-29.18	5240	20221101	23.66	9150	-29.18	20230307	5360	20.90	20230518	9150	-29.18	20230307	5240	23.66	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
65	20230620	090823	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6660	-30	5	-0.45	301836100	44905	6.01	6690	6800	6600	8690	4690	6690	6722.19	2.13	0	-11444	7163	6926	6503	6266	5843	7045	6385	92	2000	500	4680	10	1	18376680	1224	-6.08	12.59	12	0.24	-1095.00	529.00	9150	20230307	-27.21	5240	20221101	27.10	9150	-27.21	20230307	5360	24.25	20230518	9150	-27.21	20230307	5240	27.10	20221101	3.37	N	405000	500	91 억	391735	N	N	3	N	N
66	20230619	160232	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6690	500	2	8.08	4868423300	745013	383.86	6250	6740	6080	8040	4340	6190	6534.02	1.70	0	89534	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1229	-6.11	12.65	12	4.05	-1095.00	529.00	9150	20230307	-26.89	5240	20221101	27.67	9150	-26.89	20230307	5360	24.81	20230518	9150	-26.89	20230307	5240	27.67	20221101	3.38	N	405000	500	91 억	312146	N	N	3	N	N
67	20230619	150840	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6670	480	2	7.75	4655602550	713174	367.45	6250	6740	6080	8040	4340	6190	6528.00	1.70	0	91034	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1226	-6.09	12.61	12	3.88	-1095.00	529.00	9150	20230307	-27.10	5240	20221101	27.29	9150	-27.10	20230307	5360	24.44	20230518	9150	-27.10	20230307	5240	27.29	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
68	20230619	140412	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6620	430	2	6.95	3487941160	538863	277.64	6250	6740	6080	8040	4340	6190	6472.78	1.70	0	80869	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1217	-6.05	12.51	12	2.93	-1095.00	529.00	9150	20230307	-27.65	5240	20221101	26.34	9150	-27.65	20230307	5360	23.51	20230518	9150	-27.65	20230307	5240	26.34	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
69	20230619	130251	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6540	350	2	5.65	2304325320	360579	185.78	6250	6630	6080	8040	4340	6190	6390.63	1.70	0	56125	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1202	-5.97	12.36	12	1.96	-1095.00	529.00	9150	20230307	-28.52	5240	20221101	24.81	9150	-28.52	20230307	5360	22.01	20230518	9150	-28.52	20230307	5240	24.81	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
70	20230619	120935	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6380	190	2	3.07	2109013720	330239	170.15	6250	6630	6080	8040	4340	6190	6386.33	1.70	0	50209	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1172	-5.83	12.06	12	1.80	-1095.00	529.00	9150	20230307	-30.27	5240	20221101	21.76	9150	-30.27	20230307	5360	19.03	20230518	9150	-30.27	20230307	5240	21.76	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
71	20230619	110858	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6280	90	2	1.45	885234260	142027	73.18	6250	6360	6080	8040	4340	6190	6232.86	1.70	0	19008	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1154	-5.74	11.87	12	0.77	-1095.00	529.00	9150	20230307	-31.37	5240	20221101	19.85	9150	-31.37	20230307	5360	17.16	20230518	9150	-31.37	20230307	5240	19.85	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
72	20230619	100703	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6210	20	2	0.32	453460970	73219	37.72	6250	6300	6080	8040	4340	6190	6193.21	1.70	0	3425	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1141	-5.67	11.74	12	0.40	-1095.00	529.00	9150	20230307	-32.13	5240	20221101	18.51	9150	-32.13	20230307	5360	15.86	20230518	9150	-32.13	20230307	5240	18.51	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
73	20230619	091036	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6190	0	3	0.00	138183290	22110	11.39	6250	6300	6190	8040	4340	6190	6249.81	1.70	0	-646	6410	6300	6200	6090	5990	6250	6040	92	1850	500	4330	10	1	18376680	1138	-5.65	11.70	12	0.12	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	3.38	N	405000	500	91 억	312146	N	N	0	N	N
74	20230616	160350	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6190	0	3	0.00	1194326280	192592	72.71	6220	6310	6100	8040	4340	6190	6201.34	1.62	0	14945	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1138	-5.65	11.70	12	1.05	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
75	20230616	150238	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6120	-70	5	-1.13	1113301960	179400	67.73	6220	6310	6100	8040	4340	6190	6205.70	1.62	0	15869	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1125	-5.59	11.57	12	0.98	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
76	20230616	140826	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6180	-10	5	-0.16	875446630	140671	53.11	6220	6310	6170	8040	4340	6190	6223.36	1.62	0	14839	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1136	-5.64	11.68	12	0.77	-1095.00	529.00	9150	20230307	-32.46	5240	20221101	17.94	9150	-32.46	20230307	5360	15.30	20230518	9150	-32.46	20230307	5240	17.94	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
77	20230616	130155	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6200	10	2	0.16	739884040	118820	44.86	6220	6310	6170	8040	4340	6190	6226.93	1.62	0	14332	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1139	-5.66	11.72	12	0.65	-1095.00	529.00	9150	20230307	-32.24	5240	20221101	18.32	9150	-32.24	20230307	5360	15.67	20230518	9150	-32.24	20230307	5240	18.32	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
78	20230616	120920	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6230	40	2	0.65	577054990	92583	34.95	6220	6310	6170	8040	4340	6190	6232.84	1.62	0	12762	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1145	-5.69	11.78	12	0.50	-1095.00	529.00	9150	20230307	-31.91	5240	20221101	18.89	9150	-31.91	20230307	5360	16.23	20230518	9150	-31.91	20230307	5240	18.89	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
79	20230616	110824	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6220	30	2	0.48	513495910	82384	31.10	6220	6310	6170	8040	4340	6190	6232.96	1.62	0	10825	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1143	-5.68	11.76	12	0.45	-1095.00	529.00	9150	20230307	-32.02	5240	20221101	18.70	9150	-32.02	20230307	5360	16.04	20230518	9150	-32.02	20230307	5240	18.70	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
80	20230616	100644	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6240	50	2	0.81	367092900	58930	22.25	6220	6310	6170	8040	4340	6190	6229.30	1.62	0	4093	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1147	-5.70	11.80	12	0.32	-1095.00	529.00	9150	20230307	-31.80	5240	20221101	19.08	9150	-31.80	20230307	5360	16.42	20230518	9150	-31.80	20230307	5240	19.08	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
81	20230616	090713	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6220	30	2	0.48	220770130	35598	13.44	6220	6250	6170	8040	4340	6190	6201.76	1.62	0	-4196	6603	6396	6233	6026	5863	6315	5945	92	1850	500	4330	10	1	18376680	1143	-5.68	11.76	12	0.19	-1095.00	529.00	9150	20230307	-32.02	5240	20221101	18.70	9150	-32.02	20230307	5360	16.04	20230518	9150	-32.02	20230307	5240	18.70	20221101	3.38	N	405000	500	91 억	296846	N	N	0	N	N
82	20230615	150828	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6170	-200	5	-3.14	1589049490	255299	105.88	6390	6440	6070	8280	4460	6370	6224.27	1.47	0	21729	6896	6632	6446	6182	5996	6540	6090	92	1910	500	4450	10	1	18376680	1134	-5.63	11.66	12	1.39	-1095.00	529.00	9150	20230307	-32.57	5240	20221101	17.75	9150	-32.57	20230307	5360	15.11	20230518	9150	-32.57	20230307	5240	17.75	20221101	3.37	N	405000	500	91 억	270731	N	N	0	N	N
83	20230615	140132	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6200	-170	5	-2.67	1447201370	232346	96.36	6390	6440	6070	8280	4460	6370	6228.65	1.47	0	26345	6896	6632	6446	6182	5996	6540	6090	92	1910	500	4450	10	1	18376680	1139	-5.66	11.72	12	1.26	-1095.00	529.00	9150	20230307	-32.24	5240	20221101	18.32	9150	-32.24	20230307	5360	15.67	20230518	9150	-32.24	20230307	5240	18.32	20221101	3.37	N	405000	500	91 억	270731	N	N	0	N	N
84	20230615	130610	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6270	-100	5	-1.57	1362814990	218787	90.74	6390	6440	6070	8280	4460	6370	6228.96	1.47	0	27948	6896	6632	6446	6182	5996	6540	6090	92	1910	500	4450	10	1	18376680	1152	-5.73	11.85	12	1.19	-1095.00	529.00	9150	20230307	-31.48	5240	20221101	19.66	9150	-31.48	20230307	5360	16.98	20230518	9150	-31.48	20230307	5240	19.66	20221101	3.37	N	405000	500	91 억	270731	N	N	0	N	N
85	20230615	120903	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6270	-100	5	-1.57	1241244670	199381	82.69	6390	6440	6070	8280	4460	6370	6225.49	1.47	0	23307	6896	6632	6446	6182	5996	6540	6090	92	1910	500	4450	10	1	18376680	1152	-5.73	11.85	12	1.08	-1095.00	529.00	9150	20230307	-31.48	5240	20221101	19.66	9150	-31.48	20230307	5360	16.98	20230518	9150	-31.48	20230307	5240	19.66	20221101	3.37	N	405000	500	91 억	270731	N	N	0	N	N
86	20230615	110349	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6160	-210	5	-3.30	934983280	149752	62.11	6390	6440	6160	8280	4460	6370	6243.54	1.47	0	17474	6896	6632	6446	6182	5996	6540	6090	92	1910	500	4450	10	1	18376680	1132	-5.63	11.64	12	0.81	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5360	14.93	20230518	9150	-32.68	20230307	5240	17.56	20221101	3.37	N	405000	500	91 억	270731	N	N	0	N	N
87	20230611	184631	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	6470	530	2	8.92	6172123450	967947	311.23	6040	6570	5960	7720	4160	5940	6376.19	1.57	187199	195411	6400	6170	6030	5800	5660	6285	5915	92	1780	500	4150	10	1	18376680	1189	-5.91	12.23	12	5.27	-1095.00	529.00	9150	20230307	-29.29	5240	20221101	23.47	9150	-29.29	20230307	5360	20.71	20230518	9150	-29.29	20230307	5240	23.47	20221101	3.40	N	405000	500	91 억	288081	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History