KissMeData/228670/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36150	-750	5	-2.03	9341332700	250325	117.79	38000	38900	35600	47950	25850	36900	37317.79	17.86	0	-40017	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5503	65.73	4.53	12	1.64	550.00	7972.00	42150	20230615	-14.23	16200	20221011	123.15	42150	-14.23	20230615	22150	63.21	20230110	42150	-14.23	20230615	16200	123.15	20221011	4.17	N	228670	500	76 억	2718668	N	N	146	N	N
3	20230630	150917	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36300	-600	5	-1.63	8916106650	238588	112.26	38000	38900	35600	47950	25850	36900	37370.31	17.86	0	-41271	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5525	66.00	4.55	12	1.57	550.00	7972.00	42150	20230615	-13.88	16200	20221011	124.07	42150	-13.88	20230615	22150	63.88	20230110	42150	-13.88	20230615	16200	124.07	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
4	20230630	140916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36700	-200	5	-0.54	7823072300	208521	98.12	38000	38900	35600	47950	25850	36900	37516.95	17.86	0	-40505	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5586	66.73	4.60	12	1.37	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
5	20230630	130915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37100	200	2	0.54	6128110800	162028	76.24	38000	38900	37000	47950	25850	36900	37821.31	17.86	0	-31984	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5647	67.45	4.65	12	1.06	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
6	20230630	120912	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37150	250	2	0.68	5754047750	151947	71.50	38000	38900	37000	47950	25850	36900	37868.78	17.86	0	-27893	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5655	67.55	4.66	12	1.00	550.00	7972.00	42150	20230615	-11.86	16200	20221011	129.32	42150	-11.86	20230615	22150	67.72	20230110	42150	-11.86	20230615	16200	129.32	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
7	20230630	110915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37200	300	2	0.81	5353410250	141173	66.43	38000	38900	37000	47950	25850	36900	37920.92	17.86	0	-22812	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5662	67.64	4.67	12	0.93	550.00	7972.00	42150	20230615	-11.74	16200	20221011	129.63	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
8	20230630	100916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37250	350	2	0.95	4522422900	118828	55.91	38000	38900	37000	47950	25850	36900	38058.56	17.86	0	-14004	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5670	67.73	4.67	12	0.78	550.00	7972.00	42150	20230615	-11.63	16200	20221011	129.94	42150	-11.63	20230615	22150	68.17	20230110	42150	-11.63	20230615	16200	129.94	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
9	20230630	090915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38300	1400	2	3.79	2199510550	57301	26.96	38000	38900	37950	47950	25850	36900	38385.20	17.86	0	1680	39266	38082	37366	36182	35466	37725	35825	76	11050	500	25830	50	1	15221524	5830	69.64	4.80	12	0.38	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	4.17	N	228670	500	76 억	2718668	N	N	7	N	N
10	20230629	160910	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36900	-1800	5	-4.65	7905359650	212231	44.14	38500	38550	36650	50300	27100	38700	37249.04	18.32	0	-56355	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5593	67.09	4.63	12	1.40	550.00	7972.00	42150	20230615	-12.46	16200	20221011	127.78	42150	-12.46	20230615	22150	66.59	20230110	42150	-12.46	20230615	16200	127.78	20221011	4.18	N	228670	500	75 억	2776552	N	N	7	N	N
11	20230629	150911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36950	-1750	5	-4.52	7550621800	202635	42.15	38500	38550	36650	50300	27100	38700	37261.56	18.32	0	-55363	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5600	67.18	4.63	12	1.34	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
12	20230629	140908	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37200	-1500	5	-3.88	5850668000	156590	32.57	38500	38550	36650	50300	27100	38700	37362.23	18.32	0	-49913	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5638	67.64	4.67	12	1.03	550.00	7972.00	42150	20230615	-11.74	16200	20221011	129.63	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
13	20230629	130908	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37600	-1100	5	-2.84	5145764400	137656	28.63	38500	38550	36650	50300	27100	38700	37380.50	18.32	0	-49401	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5699	68.36	4.72	12	0.91	550.00	7972.00	42150	20230615	-10.79	16200	20221011	132.10	42150	-10.79	20230615	22150	69.75	20230110	42150	-10.79	20230615	16200	132.10	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
14	20230629	120911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37550	-1150	5	-2.97	4813500800	128811	26.79	38500	38550	36650	50300	27100	38700	37367.81	18.32	0	-47400	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5691	68.27	4.71	12	0.85	550.00	7972.00	42150	20230615	-10.91	16200	20221011	131.79	42150	-10.91	20230615	22150	69.53	20230110	42150	-10.91	20230615	16200	131.79	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
15	20230629	110912	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37350	-1350	5	-3.49	4144950400	110985	23.09	38500	38550	36650	50300	27100	38700	37345.88	18.32	0	-43001	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5661	67.91	4.69	12	0.73	550.00	7972.00	42150	20230615	-11.39	16200	20221011	130.56	42150	-11.39	20230615	22150	68.62	20230110	42150	-11.39	20230615	16200	130.56	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
16	20230629	100914	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36850	-1850	5	-4.78	3128405450	83548	17.38	38500	38550	36750	50300	27100	38700	37443.10	18.32	0	-35305	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5585	67.00	4.62	12	0.55	550.00	7972.00	42150	20230615	-12.57	16200	20221011	127.47	42150	-12.57	20230615	22150	66.37	20230110	42150	-12.57	20230615	16200	127.47	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
17	20230629	090826	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37850	-850	5	-2.20	684900750	18058	3.76	38500	38550	37450	50300	27100	38700	37924.09	18.32	0	-5524	41633	40166	38383	36916	35133	40900	37650	76	11600	500	27090	50	1	15156830	5737	68.82	4.75	12	0.12	550.00	7972.00	42150	20230615	-10.20	16200	20221011	133.64	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	16200	133.64	20221011	4.18	N	228670	500	75 억	2776552	N	N	11	N	N
18	20230628	160858	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38700	2300	2	6.32	18607182750	479682	528.41	36650	39850	36600	47300	25500	36400	38790.73	17.92	0	81679	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5866	70.36	4.85	12	3.16	550.00	7972.00	42150	20230615	-8.19	16200	20221011	138.89	42150	-8.19	20230615	22150	74.72	20230110	42150	-8.19	20230615	16200	138.89	20221011	4.21	N	228670	500	75 억	2716642	N	N	11	N	N
19	20230628	150906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38600	2200	2	6.04	18079987300	466040	513.38	36650	39850	36600	47300	25500	36400	38794.93	17.92	0	84237	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5851	70.18	4.84	12	3.07	550.00	7972.00	42150	20230615	-8.42	16200	20221011	138.27	42150	-8.42	20230615	22150	74.27	20230110	42150	-8.42	20230615	16200	138.27	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
20	20230628	140904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38550	2150	2	5.91	16769013050	431998	475.88	36650	39850	36600	47300	25500	36400	38817.34	17.92	0	84626	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5843	70.09	4.84	12	2.85	550.00	7972.00	42150	20230615	-8.54	16200	20221011	137.96	42150	-8.54	20230615	22150	74.04	20230110	42150	-8.54	20230615	16200	137.96	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
21	20230628	130904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38350	1950	2	5.36	15013056200	386439	425.69	36650	39850	36600	47300	25500	36400	38849.74	17.92	0	72433	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5813	69.73	4.81	12	2.55	550.00	7972.00	42150	20230615	-9.02	16200	20221011	136.73	42150	-9.02	20230615	22150	73.14	20230110	42150	-9.02	20230615	16200	136.73	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
22	20230628	120916	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38600	2200	2	6.04	13940679900	358569	394.99	36650	39850	36600	47300	25500	36400	38878.65	17.92	0	69970	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5851	70.18	4.84	12	2.37	550.00	7972.00	42150	20230615	-8.42	16200	20221011	138.27	42150	-8.42	20230615	22150	74.27	20230110	42150	-8.42	20230615	16200	138.27	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
23	20230628	110911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38950	2550	2	7.01	12311136850	316459	348.60	36650	39850	36600	47300	25500	36400	38902.79	17.92	0	67532	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5904	70.82	4.89	12	2.09	550.00	7972.00	42150	20230615	-7.59	16200	20221011	140.43	42150	-7.59	20230615	22150	75.85	20230110	42150	-7.59	20230615	16200	140.43	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
24	20230628	100912	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	39200	2800	2	7.69	7748151350	200720	221.11	36650	39350	36600	47300	25500	36400	38601.79	17.92	0	53006	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5941	71.27	4.92	12	1.32	550.00	7972.00	42150	20230615	-7.00	16200	20221011	141.98	42150	-7.00	20230615	22150	76.98	20230110	42150	-7.00	20230615	16200	141.98	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
25	20230628	090907	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37400	1000	2	2.75	306950150	8253	9.09	36650	37450	36600	47300	25500	36400	37192.55	17.92	0	1907	37200	36800	36500	36100	35800	36650	35950	76	10900	500	25480	50	1	15156830	5669	68.00	4.69	12	0.05	550.00	7972.00	42150	20230615	-11.27	16200	20221011	130.86	42150	-11.27	20230615	22150	68.85	20230110	42150	-11.27	20230615	16200	130.86	20221011	4.21	N	228670	500	75 억	2716642	N	N	25	N	N
26	20230627	160906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36400	-700	5	-1.89	3290249350	90180	57.43	36800	36900	36200	48200	26000	37100	36485.49	17.97	0	-7233	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5517	66.18	4.57	12	0.59	550.00	7972.00	42150	20230615	-13.64	15350	20220624	137.13	42150	-13.64	20230615	22150	64.33	20230110	42150	-13.64	20230615	16200	124.69	20221011	4.19	N	228670	500	75 억	2723690	N	N	25	N	N
27	20230627	150913	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36350	-750	5	-2.02	2992928000	82002	52.23	36800	36900	36200	48200	26000	37100	36498.23	17.97	0	-8835	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5510	66.09	4.56	12	0.54	550.00	7972.00	42150	20230615	-13.76	15350	20220624	136.81	42150	-13.76	20230615	22150	64.11	20230110	42150	-13.76	20230615	16200	124.38	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
28	20230627	140922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36650	-450	5	-1.21	2217018550	60703	38.66	36800	36900	36200	48200	26000	37100	36522.39	17.97	0	-7280	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5555	66.64	4.60	12	0.40	550.00	7972.00	42150	20230615	-13.05	15350	20220624	138.76	42150	-13.05	20230615	22150	65.46	20230110	42150	-13.05	20230615	16200	126.23	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
29	20230627	130919	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36600	-500	5	-1.35	1894617900	51905	33.06	36800	36900	36200	48200	26000	37100	36501.65	17.97	0	-6829	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5547	66.55	4.59	12	0.34	550.00	7972.00	42150	20230615	-13.17	15350	20220624	138.44	42150	-13.17	20230615	22150	65.24	20230110	42150	-13.17	20230615	16200	125.93	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
30	20230627	120921	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36450	-650	5	-1.75	1616044450	44277	28.20	36800	36900	36200	48200	26000	37100	36498.51	17.97	0	-7791	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5525	66.27	4.57	12	0.29	550.00	7972.00	42150	20230615	-13.52	15350	20220624	137.46	42150	-13.52	20230615	22150	64.56	20230110	42150	-13.52	20230615	16200	125.00	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
31	20230627	110929	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36550	-550	5	-1.48	1221219250	33451	21.30	36800	36900	36200	48200	26000	37100	36507.71	17.97	0	-8960	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5540	66.45	4.58	12	0.22	550.00	7972.00	42150	20230615	-13.29	15350	20220624	138.11	42150	-13.29	20230615	22150	65.01	20230110	42150	-13.29	20230615	16200	125.62	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
32	20230627	100902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36600	-500	5	-1.35	636238650	17395	11.08	36800	36900	36350	48200	26000	37100	36575.95	17.97	0	-7143	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5547	66.55	4.59	12	0.11	550.00	7972.00	42150	20230615	-13.17	15350	20220624	138.44	42150	-13.17	20230615	22150	65.24	20230110	42150	-13.17	20230615	16200	125.93	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
33	20230627	090906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36650	-450	5	-1.21	122592300	3349	2.13	36800	36800	36400	48200	26000	37100	36605.64	17.97	0	-1267	38433	37766	36933	36266	35433	38100	36600	76	11100	500	25970	50	1	15156830	5555	66.64	4.60	12	0.02	550.00	7972.00	42150	20230615	-13.05	15350	20220624	138.76	42150	-13.05	20230615	22150	65.46	20230110	42150	-13.05	20230615	16200	126.23	20221011	4.19	N	228670	500	75 억	2723690	N	N	64	N	N
34	20230626	160906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37100	350	2	0.95	5772445050	156571	176.27	36750	37600	36100	47750	25750	36750	36867.88	17.99	0	-6822	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5623	67.45	4.65	12	1.03	550.00	7972.00	42150	20230615	-11.98	14350	20220623	158.54	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	4.22	N	228670	500	75 억	2727381	N	N	64	N	N
35	20230626	150911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36950	200	2	0.54	5524889950	149890	168.75	36750	37600	36100	47750	25750	36750	36859.63	17.99	0	-4336	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5600	67.18	4.63	12	0.99	550.00	7972.00	42150	20230615	-12.34	14350	20220623	157.49	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
36	20230626	140910	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36700	-50	5	-0.14	4716280750	127911	144.01	36750	37600	36100	47750	25750	36750	36871.58	17.99	0	-6450	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5563	66.73	4.60	12	0.84	550.00	7972.00	42150	20230615	-12.93	14350	20220623	155.75	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
37	20230626	130903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37050	300	2	0.82	3765228600	102086	114.93	36750	37600	36100	47750	25750	36750	36882.91	17.99	0	-1342	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5616	67.36	4.65	12	0.67	550.00	7972.00	42150	20230615	-12.10	14350	20220623	158.19	42150	-12.10	20230615	22150	67.27	20230110	42150	-12.10	20230615	16200	128.70	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
38	20230626	120905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37200	450	2	1.22	3462094300	93902	105.72	36750	37600	36100	47750	25750	36750	36869.23	17.99	0	2529	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5638	67.64	4.67	12	0.62	550.00	7972.00	42150	20230615	-11.74	14350	20220623	159.23	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
39	20230626	110904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37000	250	2	0.68	3108474450	84369	94.98	36750	37600	36100	47750	25750	36750	36843.80	17.99	0	7295	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5608	67.27	4.64	12	0.56	550.00	7972.00	42150	20230615	-12.22	14350	20220623	157.84	42150	-12.22	20230615	22150	67.04	20230110	42150	-12.22	20230615	16200	128.40	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
40	20230626	100904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36800	50	2	0.14	2126012950	57613	64.86	36750	37600	36100	47750	25750	36750	36901.62	17.99	0	4682	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5578	66.91	4.62	12	0.38	550.00	7972.00	42150	20230615	-12.69	14350	20220623	156.45	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
41	20230626	090908	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36300	-450	5	-1.22	452818250	12468	14.04	36750	36900	36100	47750	25750	36750	36318.44	17.99	0	515	38116	37432	36866	36182	35616	37150	35900	76	11000	500	25720	50	1	15156830	5502	66.00	4.55	12	0.08	550.00	7972.00	42150	20230615	-13.88	14350	20220623	152.96	42150	-13.88	20230615	22150	63.88	20230110	42150	-13.88	20230615	16200	124.07	20221011	4.22	N	228670	500	75 억	2727381	N	N	0	N	N
42	20230623	182014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36750	-200	5	-0.54	3269211650	88824	51.73	37050	37550	36300	48000	25900	36950	36807.77	18.04	0	-7153	38250	37600	37000	36350	35750	37300	36050	76	11050	500	25860	50	1	15156830	5570	66.82	4.61	12	0.59	550.00	7972.00	42150	20230615	-12.81	14150	20220622	159.72	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	14350	156.10	20220623	4.29	N	228670	500	75 억	2733745	N	N	13	N	N
43	20230623	140726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36550	-400	5	-1.08	2654434650	72058	41.97	37050	37550	36300	48000	25900	36950	36837.47	18.04	0	-8198	38250	37600	37000	36350	35750	37300	36050	76	11050	500	25860	50	1	15156830	5540	66.45	4.58	12	0.48	550.00	7972.00	42150	20230615	-13.29	14150	20220622	158.30	42150	-13.29	20230615	22150	65.01	20230110	42150	-13.29	20230615	14350	154.70	20220623	4.29	N	228670	500	75 억	2733745	N	N	13	N	N
44	20230622	160201	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36950	-400	5	-1.07	6310772450	170937	126.28	37100	37650	36400	48550	26150	37350	36918.68	17.69	0	51388	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5600	67.18	4.63	12	1.13	550.00	7972.00	42150	20230615	-12.34	14150	20220622	161.13	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	14150	161.13	20220622	4.32	N	228670	500	75 억	2681595	N	N	13	N	N
45	20230622	150816	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36800	-550	5	-1.47	6121314250	165805	122.49	37100	37650	36400	48550	26150	37350	36918.75	17.69	0	48949	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5578	66.91	4.62	12	1.09	550.00	7972.00	42150	20230615	-12.69	14150	20220622	160.07	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	14150	160.07	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
46	20230622	140700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36950	-400	5	-1.07	5272739150	142806	105.50	37100	37650	36400	48550	26150	37350	36922.39	17.69	0	40331	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5600	67.18	4.63	12	0.94	550.00	7972.00	42150	20230615	-12.34	14150	20220622	161.13	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	14150	161.13	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
47	20230622	130418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37100	-250	5	-0.67	4303379800	116664	86.19	37100	37650	36400	48550	26150	37350	36886.95	17.69	0	28951	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5623	67.45	4.65	12	0.77	550.00	7972.00	42150	20230615	-11.98	14150	20220622	162.19	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	14150	162.19	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
48	20230622	120401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37150	-200	5	-0.54	3933508100	106717	78.84	37100	37650	36400	48550	26150	37350	36859.24	17.69	0	25206	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5631	67.55	4.66	12	0.70	550.00	7972.00	42150	20230615	-11.86	14150	20220622	162.54	42150	-11.86	20230615	22150	67.72	20230110	42150	-11.86	20230615	14150	162.54	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
49	20230622	111014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37150	-200	5	-0.54	3169454000	86065	63.58	37100	37650	36400	48550	26150	37350	36826.28	17.69	0	14094	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5631	67.55	4.66	12	0.57	550.00	7972.00	42150	20230615	-11.86	14150	20220622	162.54	42150	-11.86	20230615	22150	67.72	20230110	42150	-11.86	20230615	14150	162.54	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
50	20230622	100213	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36650	-700	5	-1.87	1613779450	43672	32.26	37100	37650	36500	48550	26150	37350	36952.26	17.69	0	-2960	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5555	66.64	4.60	12	0.29	550.00	7972.00	42150	20230615	-13.05	14150	20220622	159.01	42150	-13.05	20230615	22150	65.46	20230110	42150	-13.05	20230615	14150	159.01	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
51	20230622	090402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	36800	-550	5	-1.47	94938150	2564	1.89	37100	37200	36800	48550	26150	37350	37027.23	17.69	0	-191	39283	38316	37833	36866	36383	38075	36625	76	11200	500	26140	50	1	15156830	5578	66.91	4.62	12	0.02	550.00	7972.00	42150	20230615	-12.69	14150	20220622	160.07	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	14150	160.07	20220622	4.32	N	228670	500	75 억	2681595	N	N	0	N	N
52	20230621	160540	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37350	-800	5	-2.10	5114894950	134708	62.00	37750	38800	37350	49550	26750	38150	37970.61	17.67	0	10640	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5661	67.91	4.69	12	0.89	550.00	7972.00	42150	20230615	-11.39	14150	20220622	163.96	42150	-11.39	20230615	22150	68.62	20230110	42150	-11.39	20230615	14150	163.96	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
53	20230621	150449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37400	-750	5	-1.97	4794907500	126156	58.06	37750	38800	37400	49550	26750	38150	38007.76	17.67	0	9245	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5669	68.00	4.69	12	0.83	550.00	7972.00	42150	20230615	-11.27	14150	20220622	164.31	42150	-11.27	20230615	22150	68.85	20230110	42150	-11.27	20230615	14150	164.31	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
54	20230621	140442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37600	-550	5	-1.44	4196178300	110219	50.73	37750	38800	37500	49550	26750	38150	38071.28	17.67	0	9395	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5699	68.36	4.72	12	0.73	550.00	7972.00	42150	20230615	-10.79	14150	20220622	165.72	42150	-10.79	20230615	22150	69.75	20230110	42150	-10.79	20230615	14150	165.72	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
55	20230621	131013	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37800	-350	5	-0.92	3632187300	95261	43.84	37750	38800	37750	49550	26750	38150	38128.80	17.67	0	9568	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5729	68.73	4.74	12	0.63	550.00	7972.00	42150	20230615	-10.32	14150	20220622	167.14	42150	-10.32	20230615	22150	70.65	20230110	42150	-10.32	20230615	14150	167.14	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
56	20230621	120956	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38400	250	2	0.66	3029871550	79404	36.54	37750	38800	37750	49550	26750	38150	38157.67	17.67	0	6530	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5820	69.82	4.82	12	0.52	550.00	7972.00	42150	20230615	-8.90	14150	20220622	171.38	42150	-8.90	20230615	22150	73.36	20230110	42150	-8.90	20230615	14150	171.38	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
57	20230621	110843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38750	600	2	1.57	2485398550	65281	30.04	37750	38750	37750	49550	26750	38150	38072.31	17.67	0	7526	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5873	70.45	4.86	12	0.43	550.00	7972.00	42150	20230615	-8.07	14150	20220622	173.85	42150	-8.07	20230615	22150	74.94	20230110	42150	-8.07	20230615	14150	173.85	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
58	20230621	100801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37950	-200	5	-0.52	1361869950	35777	16.47	37750	38550	37750	49550	26750	38150	38065.52	17.67	0	-1139	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5752	69.00	4.76	12	0.24	550.00	7972.00	42150	20230615	-9.96	14150	20220622	168.20	42150	-9.96	20230615	22150	71.33	20230110	42150	-9.96	20230615	14150	168.20	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
59	20230621	090102	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37850	-300	5	-0.79	131092550	3466	1.60	37750	38000	37750	49550	26750	38150	37822.43	17.67	0	-52	40183	39166	38483	37466	36783	38825	37125	76	11400	500	26700	50	1	15156830	5737	68.82	4.75	12	0.02	550.00	7972.00	42150	20230615	-10.20	14150	20220622	167.49	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	14150	167.49	20220622	4.25	N	228670	500	75 억	2678031	N	N	22	N	N
60	20230620	160159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38150	-100	5	-0.26	8302449150	216545	185.26	38250	39500	37800	49700	26800	38250	38340.71	17.51	-356	33838	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5782	69.36	4.79	12	1.43	550.00	7972.00	42150	20230615	-9.49	14150	20220622	169.61	42150	-9.49	20230615	22150	72.23	20230110	42150	-9.49	20230615	14150	169.61	20220622	4.46	N	228670	500	75 억	2654228	N	N	22	N	N
61	20230620	150955	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38000	-250	5	-0.65	7572875150	197394	168.87	38250	39500	37800	49700	26800	38250	38364.26	17.51	-356	27526	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5760	69.09	4.77	12	1.30	550.00	7972.00	42150	20230615	-9.85	14150	20220622	168.55	42150	-9.85	20230615	22150	71.56	20230110	42150	-9.85	20230615	14150	168.55	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
62	20230620	140315	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38250	0	3	0.00	6044318950	157269	134.54	38250	39500	37900	49700	26800	38250	38433.00	17.51	-356	18063	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5797	69.55	4.80	12	1.04	550.00	7972.00	42150	20230615	-9.25	14150	20220622	170.32	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	14150	170.32	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
63	20230620	130112	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38150	-100	5	-0.26	4594218800	119154	101.94	38250	39500	37900	49700	26800	38250	38556.98	17.51	-356	4810	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5782	69.36	4.79	12	0.79	550.00	7972.00	42150	20230615	-9.49	14150	20220622	169.61	42150	-9.49	20230615	22150	72.23	20230110	42150	-9.49	20230615	14150	169.61	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
64	20230620	120627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38350	100	2	0.26	3644127000	94298	80.67	38250	39500	37900	49700	26800	38250	38644.80	17.51	-356	-3668	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5813	69.73	4.81	12	0.62	550.00	7972.00	42150	20230615	-9.02	14150	20220622	171.02	42150	-9.02	20230615	22150	73.14	20230110	42150	-9.02	20230615	14150	171.02	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
65	20230620	110559	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38650	400	2	1.05	2862176950	74071	63.37	38250	39500	37900	49700	26800	38250	38640.99	17.51	-356	-4483	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5858	70.27	4.85	12	0.49	550.00	7972.00	42150	20230615	-8.30	14150	20220622	173.14	42150	-8.30	20230615	22150	74.49	20230110	42150	-8.30	20230615	14150	173.14	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
66	20230620	100346	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38250	0	3	0.00	1939094200	49968	42.75	38250	39500	38150	49700	26800	38250	38806.72	17.51	-356	-7897	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5797	69.55	4.80	12	0.33	550.00	7972.00	42150	20230615	-9.25	14150	20220622	170.32	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	14150	170.32	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
67	20230620	090203	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38400	150	2	0.39	56366550	1472	1.26	38250	38400	38200	49700	26800	38250	38292.49	17.51	-356	-767	39150	38700	38200	37750	37250	38450	37500	76	11450	500	26770	50	1	15156830	5820	69.82	4.82	12	0.01	550.00	7972.00	42150	20230615	-8.90	14150	20220622	171.38	42150	-8.90	20230615	22150	73.36	20230110	42150	-8.90	20230615	14150	171.38	20220622	4.46	N	228670	500	75 억	2654228	N	N	249	N	N
68	20230619	160256	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38250	-400	5	-1.03	4439648650	116596	55.10	38650	38650	37700	50200	27100	38650	38075.45	17.44	0	3309	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5797	69.55	4.80	12	0.77	550.00	7972.00	42150	20230615	-9.25	14150	20220622	170.32	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	14150	170.32	20220622	4.38	N	228670	500	75 억	2643212	N	N	249	N	N
69	20230619	150243	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38200	-450	5	-1.16	4216484400	110746	52.33	38650	38650	37700	50200	27100	38650	38071.76	17.44	0	3110	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5790	69.45	4.79	12	0.73	550.00	7972.00	42150	20230615	-9.37	14150	20220622	169.96	42150	-9.37	20230615	22150	72.46	20230110	42150	-9.37	20230615	14150	169.96	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
70	20230619	140449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37850	-800	5	-2.07	3636568200	95488	45.12	38650	38650	37700	50200	27100	38650	38082.09	17.44	0	2042	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5737	68.82	4.75	12	0.63	550.00	7972.00	42150	20230615	-10.20	14150	20220622	167.49	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	14150	167.49	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
71	20230619	130751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38050	-600	5	-1.55	3029212550	79449	37.54	38650	38650	37800	50200	27100	38650	38125.60	17.44	0	1288	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5767	69.18	4.77	12	0.52	550.00	7972.00	42150	20230615	-9.73	14150	20220622	168.90	42150	-9.73	20230615	22150	71.78	20230110	42150	-9.73	20230615	14150	168.90	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
72	20230619	120252	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38100	-550	5	-1.42	2721219100	71343	33.71	38650	38650	37800	50200	27100	38650	38140.43	17.44	0	561	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5775	69.27	4.78	12	0.47	550.00	7972.00	42150	20230615	-9.61	14150	20220622	169.26	42150	-9.61	20230615	22150	72.01	20230110	42150	-9.61	20230615	14150	169.26	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
73	20230619	110320	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	37900	-750	5	-1.94	2234437550	58509	27.65	38650	38650	37850	50200	27100	38650	38187.05	17.44	0	-3344	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5744	68.91	4.75	12	0.39	550.00	7972.00	42150	20230615	-10.08	14150	20220622	167.84	42150	-10.08	20230615	22150	71.11	20230110	42150	-10.08	20230615	14150	167.84	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
74	20230619	100434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38200	-450	5	-1.16	1579026100	41296	19.51	38650	38650	37850	50200	27100	38650	38233.48	17.44	0	-2283	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5790	69.45	4.79	12	0.27	550.00	7972.00	42150	20230615	-9.37	14150	20220622	169.96	42150	-9.37	20230615	22150	72.46	20230110	42150	-9.37	20230615	14150	169.96	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
75	20230619	090233	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38150	-500	5	-1.29	218735800	5692	2.69	38650	38650	38100	50200	27100	38650	38415.14	17.44	0	-235	42150	40400	39450	37700	36750	39925	37225	76	11550	500	27050	50	1	15156830	5782	69.36	4.79	12	0.04	550.00	7972.00	42150	20230615	-9.49	14150	20220622	169.61	42150	-9.49	20230615	22150	72.23	20230110	42150	-9.49	20230615	14150	169.61	20220622	4.38	N	228670	500	75 억	2643212	N	N	18	N	N
76	20230616	160515	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38650	-1750	5	-4.33	8330569650	210594	71.23	41150	41200	38500	52500	28300	40400	39563.82	17.28	0	3301	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	5858	70.27	4.85	12	1.39	550.00	7972.00	42150	20230615	-8.30	14150	20220622	173.14	42150	-8.30	20230615	22150	74.49	20230110	42150	-8.30	20230615	14150	173.14	20220622	4.54	N	228670	500	75 억	2618932	N	N	18	N	N
77	20230616	151029	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	38700	-1700	5	-4.21	7819934550	197388	66.76	41150	41200	38500	52500	28300	40400	39617.07	17.28	0	3415	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	5866	70.36	4.85	12	1.30	550.00	7972.00	42150	20230615	-8.19	14150	20220622	173.50	42150	-8.19	20230615	22150	74.72	20230110	42150	-8.19	20230615	14150	173.50	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
78	20230616	140856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	39200	-1200	5	-2.97	6755408100	169965	57.49	41150	41200	38850	52500	28300	40400	39745.88	17.28	0	2575	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	5941	71.27	4.92	12	1.12	550.00	7972.00	42150	20230615	-7.00	14150	20220622	177.03	42150	-7.00	20230615	22150	76.98	20230110	42150	-7.00	20230615	14150	177.03	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
79	20230616	130748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	39400	-1000	5	-2.48	5255897850	131649	44.53	41150	41200	39350	52500	28300	40400	39923.57	17.28	0	4950	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	5972	71.64	4.94	12	0.87	550.00	7972.00	42150	20230615	-6.52	14150	20220622	178.45	42150	-6.52	20230615	22150	77.88	20230110	42150	-6.52	20230615	14150	178.45	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
80	20230616	120157	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	39700	-700	5	-1.73	4257997400	106414	35.99	41150	41200	39600	52500	28300	40400	40013.51	17.28	0	10025	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	6017	72.18	4.98	12	0.70	550.00	7972.00	42150	20230615	-5.81	14150	20220622	180.57	42150	-5.81	20230615	22150	79.23	20230110	42150	-5.81	20230615	14150	180.57	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
81	20230616	110141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	39950	-450	5	-1.11	3331958550	83119	28.11	41150	41200	39600	52500	28300	40400	40086.61	17.28	0	10241	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	6055	72.64	5.01	12	0.55	550.00	7972.00	42150	20230615	-5.22	14150	20220622	182.33	42150	-5.22	20230615	22150	80.36	20230110	42150	-5.22	20230615	14150	182.33	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
82	20230616	100820	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	40300	-100	5	-0.25	2258730050	56210	19.01	41150	41200	39600	52500	28300	40400	40183.78	17.28	0	-737	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	6108	73.27	5.06	12	0.37	550.00	7972.00	42150	20230615	-4.39	14150	20220622	184.81	42150	-4.39	20230615	22150	81.94	20230110	42150	-4.39	20230615	14150	184.81	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
83	20230616	090158	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	41100	700	2	1.73	235626400	5726	1.94	41150	41200	40900	52500	28300	40400	41150.26	17.28	0	-3825	43166	41782	40766	39382	38366	42475	40075	76	12100	500	28280	50	1	15156830	6229	74.73	5.16	12	0.04	550.00	7972.00	42150	20230615	-2.49	14150	20220622	190.46	42150	-2.49	20230615	22150	85.55	20230110	42150	-2.49	20230615	14150	190.46	20220622	4.54	N	228670	500	75 억	2618932	N	N	207	N	N
84	20230615	150543	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	40450	1150	2	2.93	11580757550	281185	59.77	39750	42150	39750	51000	27550	39300	41185.55	17.39	0	-5995	41566	40432	39816	38682	38066	40125	38375	76	11725	500	27510	50	1	15156830	6131	73.55	5.07	12	1.86	550.00	7972.00	42150	20230615	-4.03	14150	20220622	185.87	42150	-4.03	20230615	22150	82.62	20230110	42150	-4.03	20230615	14150	185.87	20220622	4.27	N	228670	500	75 억	2636258	N	N	1660	N	N
85	20230615	140854	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	40950	1650	2	4.20	10229671200	248018	52.72	39750	42150	39750	51000	27550	39300	41245.68	17.39	0	1694	41566	40432	39816	38682	38066	40125	38375	76	11725	500	27510	50	1	15156830	6207	74.45	5.14	12	1.64	550.00	7972.00	42150	20230615	-2.85	14150	20220622	189.40	42150	-2.85	20230615	22150	84.88	20230110	42150	-2.85	20230615	14150	189.40	20220622	4.27	N	228670	500	75 억	2636258	N	N	1660	N	N
86	20230615	130548	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	40650	1350	2	3.44	9186676600	222422	47.28	39750	42150	39750	51000	27550	39300	41302.91	17.39	0	12434	41566	40432	39816	38682	38066	40125	38375	76	11725	500	27510	50	1	15156830	6161	73.91	5.10	12	1.47	550.00	7972.00	42150	20230615	-3.56	14150	20220622	187.28	42150	-3.56	20230615	22150	83.52	20230110	42150	-3.56	20230615	14150	187.28	20220622	4.27	N	228670	500	75 억	2636258	N	N	1660	N	N
87	20230615	120136	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	41050	1750	2	4.45	8537684100	206553	43.91	39750	42150	39750	51000	27550	39300	41334.11	17.39	0	19543	41566	40432	39816	38682	38066	40125	38375	76	11725	500	27510	50	1	15156830	6222	74.64	5.15	12	1.36	550.00	7972.00	42150	20230615	-2.61	14150	20220622	190.11	42150	-2.61	20230615	22150	85.33	20230110	42150	-2.61	20230615	14150	190.11	20220622	4.27	N	228670	500	75 억	2636258	N	N	1660	N	N
88	20230615	110451	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	40900	1600	2	4.07	7764431600	187698	39.90	39750	42150	39750	51000	27550	39300	41366.62	17.39	0	19977	41566	40432	39816	38682	38066	40125	38375	76	11725	500	27510	50	1	15156830	6199	74.36	5.13	12	1.24	550.00	7972.00	42150	20230615	-2.97	14150	20220622	189.05	42150	-2.97	20230615	22150	84.65	20230110	42150	-2.97	20230615	14150	189.05	20220622	4.27	N	228670	500	75 억	2636258	N	N	1660	N	N
89	20230611	184622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	35800	700	2	1.99	7530124050	214548	112.46	35100	35800	34600	45600	24600	35100	35092.68	17.07	9719	21726	36166	35632	35066	34532	33966	35650	34550	76	10500	500	24570	50	1	15156830	5426	65.09	4.49	12	1.42	550.00	7972.00	40300	20230518	-11.17	14150	20220622	153.00	40300	-11.17	20230518	22150	61.63	20230110	40300	-11.17	20230518	14150	153.00	20220622	4.65	N	228670	500	75 억	2587897	N	N	834	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History