KissMeData/363250/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161104	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25450	1850	2	7.84	10689332450	425857	105.12	23200	25800	23200	30650	16550	23600	25100.39	4.05	0	69736	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1772	-19.52	5.02	12	6.12	-1304.00	5066.00	25800	20230630	-1.36	4970	20221013	412.07	25800	-1.36	20230630	6890	269.38	20230316	25800	-1.36	20230630	4970	412.07	20221013	6.41	N	363250	500	34 억	282190	N	N	13	N	N
3	20230630	151106	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25350	1750	2	7.42	10384813300	413822	102.15	23200	25800	23200	30650	16550	23600	25095.09	4.05	0	71422	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1765	-19.44	5.00	12	5.94	-1304.00	5066.00	25800	20230630	-1.74	4970	20221013	410.06	25800	-1.74	20230630	6890	267.92	20230316	25800	-1.74	20230630	4970	410.06	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
4	20230630	141105	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25400	1800	2	7.63	9651167000	384789	94.98	23200	25800	23200	30650	16550	23600	25081.94	4.05	0	67438	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1768	-19.48	5.01	12	5.53	-1304.00	5066.00	25800	20230630	-1.55	4970	20221013	411.07	25800	-1.55	20230630	6890	268.65	20230316	25800	-1.55	20230630	4970	411.07	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
5	20230630	131102	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25500	1900	2	8.05	8942557350	356881	88.09	23200	25800	23200	30650	16550	23600	25057.77	4.05	0	59336	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1775	-19.56	5.03	12	5.13	-1304.00	5066.00	25800	20230630	-1.16	4970	20221013	413.08	25800	-1.16	20230630	6890	270.10	20230316	25800	-1.16	20230630	4970	413.08	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
6	20230630	121100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25650	2050	2	8.69	8196773700	327470	80.83	23200	25800	23200	30650	16550	23600	25030.87	4.05	0	50604	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1786	-19.67	5.06	12	4.70	-1304.00	5066.00	25800	20230630	-0.58	4970	20221013	416.10	25800	-0.58	20230630	6890	272.28	20230316	25800	-0.58	20230630	4970	416.10	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
7	20230630	111053	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	24650	1050	2	4.45	5945161500	238649	58.91	23200	25650	23200	30650	16550	23600	24912.06	4.05	0	21849	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1716	-18.90	4.87	12	3.43	-1304.00	5066.00	25650	20230630	-3.90	4970	20221013	395.98	25650	-3.90	20230630	6890	257.76	20230316	25650	-3.90	20230630	4970	395.98	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
8	20230630	101104	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	24800	1200	2	5.08	4929038300	197433	48.73	23200	25650	23200	30650	16550	23600	24966.03	4.05	0	16966	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1726	-19.02	4.90	12	2.84	-1304.00	5066.00	25650	20230630	-3.31	4970	20221013	398.99	25650	-3.31	20230630	6890	259.94	20230316	25650	-3.31	20230630	4970	398.99	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
9	20230630	091104	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25400	1800	2	7.63	2187620950	87853	21.69	23200	25550	23200	30650	16550	23600	24901.80	4.05	0	2249	24900	24250	22950	22300	21000	24575	22625	35	7050	500	14160	50	1	6961390	1768	-19.48	5.01	12	1.26	-1304.00	5066.00	25550	20230630	-0.59	4970	20221013	411.07	25550	-0.59	20230630	6890	268.65	20230316	25550	-0.59	20230630	4970	411.07	20221013	6.41	N	363250	500	34 억	282190	N	N	2	N	N
10	20230629	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23600	100	2	0.43	9238595000	404812	178.72	22500	23600	21650	30550	16450	23500	22816.68	4.30	0	-14718	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1635	-18.10	4.66	12	5.84	-1304.00	5066.00	24150	20230613	-2.28	4970	20221013	374.85	24150	-2.28	20230613	6890	242.53	20230316	24150	-2.28	20230613	4970	374.85	20221013	6.42	N	363250	500	34 억	298259	N	N	2	N	N
11	20230629	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23400	-100	5	-0.43	8740617600	383648	169.38	22500	23600	21650	30550	16450	23500	22777.93	4.30	0	-12524	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1622	-17.94	4.62	12	5.54	-1304.00	5066.00	24150	20230613	-3.11	4970	20221013	370.82	24150	-3.11	20230613	6890	239.62	20230316	24150	-3.11	20230613	4970	370.82	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
12	20230629	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23250	-250	5	-1.06	8242268800	362355	159.98	22500	23550	21650	30550	16450	23500	22740.85	4.30	0	-8174	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1611	-17.83	4.59	12	5.23	-1304.00	5066.00	24150	20230613	-3.73	4970	20221013	367.81	24150	-3.73	20230613	6890	237.45	20230316	24150	-3.73	20230613	4970	367.81	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
13	20230629	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22850	-650	5	-2.77	6902300350	304999	134.65	22500	23350	21650	30550	16450	23500	22622.96	4.30	0	-28912	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1584	-17.52	4.51	12	4.40	-1304.00	5066.00	24150	20230613	-5.38	4970	20221013	359.76	24150	-5.38	20230613	6890	231.64	20230316	24150	-5.38	20230613	4970	359.76	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
14	20230629	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	-700	5	-2.98	6793602400	300230	132.55	22500	23350	21650	30550	16450	23500	22620.24	4.30	0	-25675	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1580	-17.48	4.50	12	4.33	-1304.00	5066.00	24150	20230613	-5.59	4970	20221013	358.75	24150	-5.59	20230613	6890	230.91	20230316	24150	-5.59	20230613	4970	358.75	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
15	20230629	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23200	-300	5	-1.28	6544593150	289362	127.75	22500	23350	21650	30550	16450	23500	22609.17	4.30	0	-19001	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1608	-17.79	4.58	12	4.18	-1304.00	5066.00	24150	20230613	-3.93	4970	20221013	366.80	24150	-3.93	20230613	6890	236.72	20230316	24150	-3.93	20230613	4970	366.80	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
16	20230629	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22850	-650	5	-2.77	5073444600	225737	99.66	22500	23300	21650	30550	16450	23500	22462.86	4.30	0	-24667	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1584	-17.52	4.51	12	3.26	-1304.00	5066.00	24150	20230613	-5.38	4970	20221013	359.76	24150	-5.38	20230613	6890	231.64	20230316	24150	-5.38	20230613	4970	359.76	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
17	20230629	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22650	-850	5	-3.62	1331980450	58179	25.69	22500	23300	22100	30550	16450	23500	22865.66	4.30	0	-4895	24633	24066	23283	22716	21933	24350	23000	35	7050	500	14100	50	1	6929980	1570	-17.37	4.47	12	0.84	-1304.00	5066.00	24150	20230613	-6.21	4970	20221013	355.73	24150	-6.21	20230613	6890	228.74	20230316	24150	-6.21	20230613	4970	355.73	20221013	6.42	N	363250	500	34 억	298259	N	N	0	N	N
18	20230628	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23500	650	2	2.84	5265567550	226420	88.81	23150	23850	22500	29700	16000	22850	23254.59	3.83	0	32928	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1629	-18.02	4.64	12	3.27	-1304.00	5066.00	24150	20230613	-2.69	4970	20221013	372.84	24150	-2.69	20230613	6890	241.07	20230316	24150	-2.69	20230613	4970	372.84	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
19	20230628	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23450	600	2	2.63	5006119600	215355	84.47	23150	23850	22500	29700	16000	22850	23245.89	3.83	0	32505	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1625	-17.98	4.63	12	3.11	-1304.00	5066.00	24150	20230613	-2.90	4970	20221013	371.83	24150	-2.90	20230613	6890	240.35	20230316	24150	-2.90	20230613	4970	371.83	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
20	20230628	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23250	400	2	1.75	4164350900	179518	70.41	23150	23850	22500	29700	16000	22850	23197.40	3.83	0	32970	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1611	-17.83	4.59	12	2.59	-1304.00	5066.00	24150	20230613	-3.73	4970	20221013	367.81	24150	-3.73	20230613	6890	237.45	20230316	24150	-3.73	20230613	4970	367.81	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
21	20230628	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23400	550	2	2.41	3784838050	163170	64.00	23150	23850	22500	29700	16000	22850	23195.67	3.83	0	26175	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1622	-17.94	4.62	12	2.35	-1304.00	5066.00	24150	20230613	-3.11	4970	20221013	370.82	24150	-3.11	20230613	6890	239.62	20230316	24150	-3.11	20230613	4970	370.82	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
22	20230628	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23250	400	2	1.75	3208086500	138366	54.27	23150	23850	22500	29700	16000	22850	23185.51	3.83	0	19867	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1611	-17.83	4.59	12	2.00	-1304.00	5066.00	24150	20230613	-3.73	4970	20221013	367.81	24150	-3.73	20230613	6890	237.45	20230316	24150	-3.73	20230613	4970	367.81	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
23	20230628	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23250	400	2	1.75	2667122650	115298	45.22	23150	23850	22500	29700	16000	22850	23132.43	3.83	0	24059	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1611	-17.83	4.59	12	1.66	-1304.00	5066.00	24150	20230613	-3.73	4970	20221013	367.81	24150	-3.73	20230613	6890	237.45	20230316	24150	-3.73	20230613	4970	367.81	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
24	20230628	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23100	250	2	1.09	1314948300	57668	22.62	23150	23300	22500	29700	16000	22850	22802.04	3.83	0	12901	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1601	-17.71	4.56	12	0.83	-1304.00	5066.00	24150	20230613	-4.35	4970	20221013	364.79	24150	-4.35	20230613	6890	235.27	20230316	24150	-4.35	20230613	4970	364.79	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
25	20230628	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22850	0	3	0.00	225771700	9865	3.87	23150	23150	22750	29700	16000	22850	22886.13	3.83	0	-4969	24016	23432	22566	21982	21116	23725	22275	35	6850	500	13710	50	1	6929980	1584	-17.52	4.51	12	0.14	-1304.00	5066.00	24150	20230613	-5.38	4970	20221013	359.76	24150	-5.38	20230613	6890	231.64	20230316	24150	-5.38	20230613	4970	359.76	20221013	6.43	N	363250	500	34 억	265384	N	N	5	N	N
26	20230627	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22850	50	2	0.22	5667132650	254911	105.01	22800	23150	21700	29600	16000	22800	22231.71	4.05	0	-15469	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1584	-17.52	4.51	12	3.68	-1304.00	5066.00	24150	20230613	-5.38	4970	20221013	359.76	24150	-5.38	20230613	6890	231.64	20230316	24150	-5.38	20230613	4970	359.76	20221013	6.61	N	363250	500	34 억	280660	N	N	5	N	N
27	20230627	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	0	3	0.00	5547906200	249679	102.86	22800	23150	21700	29600	16000	22800	22220.09	4.05	0	-15003	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1580	-17.48	4.50	12	3.60	-1304.00	5066.00	24150	20230613	-5.59	4970	20221013	358.75	24150	-5.59	20230613	6890	230.91	20230316	24150	-5.59	20230613	4970	358.75	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
28	20230627	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	0	3	0.00	5184001350	233687	96.27	22800	23150	21700	29600	16000	22800	22183.45	4.05	0	-7244	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1580	-17.48	4.50	12	3.37	-1304.00	5066.00	24150	20230613	-5.59	4970	20221013	358.75	24150	-5.59	20230613	6890	230.91	20230316	24150	-5.59	20230613	4970	358.75	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
29	20230627	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21900	-900	5	-3.95	3526924850	160678	66.19	22800	22800	21700	29600	16000	22800	21950.12	4.05	0	-14834	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1518	-16.79	4.32	12	2.32	-1304.00	5066.00	24150	20230613	-9.32	4970	20221013	340.64	24150	-9.32	20230613	6890	217.85	20230316	24150	-9.32	20230613	4970	340.64	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
30	20230627	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22100	-700	5	-3.07	3079570000	140253	57.78	22800	22800	21700	29600	16000	22800	21957.09	4.05	0	-12061	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1532	-16.95	4.36	12	2.02	-1304.00	5066.00	24150	20230613	-8.49	4970	20221013	344.67	24150	-8.49	20230613	6890	220.75	20230316	24150	-8.49	20230613	4970	344.67	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
31	20230627	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22000	-800	5	-3.51	1574193650	71254	29.35	22800	22800	21800	29600	16000	22800	22092.44	4.05	0	-550	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1525	-16.87	4.34	12	1.03	-1304.00	5066.00	24150	20230613	-8.90	4970	20221013	342.66	24150	-8.90	20230613	6890	219.30	20230316	24150	-8.90	20230613	4970	342.66	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
32	20230627	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22600	-200	5	-0.88	70105350	3098	1.28	22800	22800	22550	29600	16000	22800	22627.73	4.05	0	-395	24666	23732	22866	21932	21066	24200	22400	35	6800	500	13680	50	1	6929980	1566	-17.33	4.46	12	0.04	-1304.00	5066.00	24150	20230613	-6.42	4970	20221013	354.73	24150	-6.42	20230613	6890	228.01	20230316	24150	-6.42	20230613	4970	354.73	20221013	6.61	N	363250	500	34 억	280660	N	N	7	N	N
33	20230626	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	350	2	1.56	5540661350	242586	181.68	22700	23800	22000	29150	15750	22450	22839.99	3.80	0	18259	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1580	-17.48	4.50	12	3.50	-1304.00	5066.00	24150	20230613	-5.59	4970	20221013	358.75	24150	-5.59	20230613	6890	230.91	20230316	24150	-5.59	20230613	4970	358.75	20221013	6.71	N	363250	500	34 억	263442	N	N	7	N	N
34	20230626	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22800	350	2	1.56	5481032600	239966	179.72	22700	23800	22000	29150	15750	22450	22840.87	3.80	0	17602	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1580	-17.48	4.50	12	3.46	-1304.00	5066.00	24150	20230613	-5.59	4970	20221013	358.75	24150	-5.59	20230613	6890	230.91	20230316	24150	-5.59	20230613	4970	358.75	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
35	20230626	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22350	-100	5	-0.45	5009811700	219117	164.11	22700	23800	22000	29150	15750	22450	22863.64	3.80	0	9973	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1549	-17.14	4.41	12	3.16	-1304.00	5066.00	24150	20230613	-7.45	4970	20221013	349.70	24150	-7.45	20230613	6890	224.38	20230316	24150	-7.45	20230613	4970	349.70	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
36	20230626	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22200	-250	5	-1.11	4103011950	178298	133.53	22700	23800	22100	29150	15750	22450	23012.10	3.80	0	2777	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1538	-17.02	4.38	12	2.57	-1304.00	5066.00	24150	20230613	-8.07	4970	20221013	346.68	24150	-8.07	20230613	6890	222.21	20230316	24150	-8.07	20230613	4970	346.68	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
37	20230626	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22550	100	2	0.45	3314949300	142882	107.01	22700	23800	22150	29150	15750	22450	23200.61	3.80	0	4483	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1563	-17.29	4.45	12	2.06	-1304.00	5066.00	24150	20230613	-6.63	4970	20221013	353.72	24150	-6.63	20230613	6890	227.29	20230316	24150	-6.63	20230613	4970	353.72	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
38	20230626	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23400	950	2	4.23	1983333850	85734	64.21	22700	23500	22150	29150	15750	22450	23133.57	3.80	0	-1072	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1622	-17.94	4.62	12	1.24	-1304.00	5066.00	24150	20230613	-3.11	4970	20221013	370.82	24150	-3.11	20230613	6890	239.62	20230316	24150	-3.11	20230613	4970	370.82	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
39	20230626	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23300	850	2	3.79	714040100	30924	23.16	22700	23500	22150	29150	15750	22450	23090.16	3.80	0	-5178	23750	23100	22300	21650	20850	23425	21975	35	6700	500	13470	50	1	6929980	1615	-17.87	4.60	12	0.45	-1304.00	5066.00	24150	20230613	-3.52	4970	20221013	368.81	24150	-3.52	20230613	6890	238.17	20230316	24150	-3.52	20230613	4970	368.81	20221013	6.71	N	363250	500	34 억	263442	N	N	20	N	N
40	20230623	191004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22450	700	2	3.22	2970957600	133522	62.46	21750	22950	21500	28250	15250	21750	22249.84	3.80	22324	21205	23716	22732	21966	20982	20216	22350	20600	35	6500	500	13050	50	1	6929980	1556	-17.22	4.43	12	1.93	-1304.00	5066.00	24150	20230613	-7.04	4970	20221013	351.71	24150	-7.04	20230613	6890	225.83	20230316	24150	-7.04	20230613	4970	351.71	20221013	6.70	N	363250	500	34 억	263442	N	N	20	N	N
41	20230623	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22200	450	2	2.07	2653645650	119298	55.80	21750	22950	21500	28250	15250	21750	22243.84	3.48	0	19098	23716	22732	21966	20982	20216	22350	20600	35	6500	500	13050	50	1	6929980	1538	-17.02	4.38	12	1.72	-1304.00	5066.00	24150	20230613	-8.07	4970	20221013	346.68	24150	-8.07	20230613	6890	222.21	20230316	24150	-8.07	20230613	4970	346.68	20221013	6.70	N	363250	500	34 억	241118	N	N	0	N	N
42	20230622	160312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-1000	5	-4.40	4688339250	213737	79.57	22350	22950	21200	29550	15950	22750	21935.95	3.58	0	-8884	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1507	-16.68	4.29	12	3.08	-1304.00	5066.00	24150	20230613	-9.94	4970	20221013	337.63	24150	-9.94	20230613	6890	215.67	20230316	24150	-9.94	20230613	4970	337.63	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
43	20230622	150416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-1000	5	-4.40	4469414300	203729	75.84	22350	22950	21200	29550	15950	22750	21938.04	3.58	0	-7792	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1507	-16.68	4.29	12	2.94	-1304.00	5066.00	24150	20230613	-9.94	4970	20221013	337.63	24150	-9.94	20230613	6890	215.67	20230316	24150	-9.94	20230613	4970	337.63	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
44	20230622	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21550	-1200	5	-5.27	3621972800	164445	61.22	22350	22950	21300	29550	15950	22750	22025.44	3.58	0	-978	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1493	-16.53	4.25	12	2.37	-1304.00	5066.00	24150	20230613	-10.77	4970	20221013	333.60	24150	-10.77	20230613	6890	212.77	20230316	24150	-10.77	20230613	4970	333.60	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
45	20230622	130209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22100	-650	5	-2.86	2159121200	96956	36.09	22350	22950	21900	29550	15950	22750	22269.08	3.58	0	-15444	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1532	-16.95	4.36	12	1.40	-1304.00	5066.00	24150	20230613	-8.49	4970	20221013	344.67	24150	-8.49	20230613	6890	220.75	20230316	24150	-8.49	20230613	4970	344.67	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
46	20230622	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21950	-800	5	-3.52	1887894950	84661	31.52	22350	22950	21900	29550	15950	22750	22299.46	3.58	0	-14629	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1521	-16.83	4.33	12	1.22	-1304.00	5066.00	24150	20230613	-9.11	4970	20221013	341.65	24150	-9.11	20230613	6890	218.58	20230316	24150	-9.11	20230613	4970	341.65	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
47	20230622	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22100	-650	5	-2.86	1736519400	77786	28.96	22350	22950	21900	29550	15950	22750	22324.32	3.58	0	-13378	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1532	-16.95	4.36	12	1.12	-1304.00	5066.00	24150	20230613	-8.49	4970	20221013	344.67	24150	-8.49	20230613	6890	220.75	20230316	24150	-8.49	20230613	4970	344.67	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
48	20230622	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22250	-500	5	-2.20	1001431300	44526	16.58	22350	22950	22250	29550	15950	22750	22490.93	3.58	0	-11700	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1542	-17.06	4.39	12	0.64	-1304.00	5066.00	24150	20230613	-7.87	4970	20221013	347.69	24150	-7.87	20230613	6890	222.93	20230316	24150	-7.87	20230613	4970	347.69	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
49	20230622	090300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22750	0	3	0.00	99570850	4405	1.64	22350	22850	22350	29550	15950	22750	22604.05	3.58	0	-848	24450	23600	22550	21700	20650	24025	22125	35	6800	500	13650	50	1	6929980	1577	-17.45	4.49	12	0.06	-1304.00	5066.00	24150	20230613	-5.80	4970	20221013	357.75	24150	-5.80	20230613	6890	230.19	20230316	24150	-5.80	20230613	4970	357.75	20221013	6.73	N	363250	500	34 억	247945	N	N	17	N	N
50	20230621	160235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22750	900	2	4.12	6098506900	268517	306.01	21650	23400	21500	28400	15300	21850	22711.80	2.98	0	42641	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1577	-17.45	4.49	12	3.87	-1304.00	5066.00	24150	20230613	-5.80	4970	20221013	357.75	24150	-5.80	20230613	6890	230.19	20230316	24150	-5.80	20230613	4970	357.75	20221013	6.77	N	363250	500	34 억	206250	N	N	17	N	N
51	20230621	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22900	1050	2	4.81	6012893950	264757	301.72	21650	23400	21500	28400	15300	21850	22710.99	2.98	0	41882	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1587	-17.56	4.52	12	3.82	-1304.00	5066.00	24150	20230613	-5.18	4970	20221013	360.76	24150	-5.18	20230613	6890	232.37	20230316	24150	-5.18	20230613	4970	360.76	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
52	20230621	140356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22550	700	2	3.20	5577280100	245593	279.88	21650	23400	21500	28400	15300	21850	22709.44	2.98	0	35624	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1563	-17.29	4.45	12	3.54	-1304.00	5066.00	24150	20230613	-6.63	4970	20221013	353.72	24150	-6.63	20230613	6890	227.29	20230316	24150	-6.63	20230613	4970	353.72	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
53	20230621	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22550	700	2	3.20	5019458050	220786	251.61	21650	23400	21500	28400	15300	21850	22734.49	2.98	0	29408	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1563	-17.29	4.45	12	3.19	-1304.00	5066.00	24150	20230613	-6.63	4970	20221013	353.72	24150	-6.63	20230613	6890	227.29	20230316	24150	-6.63	20230613	4970	353.72	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
54	20230621	120607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22400	550	2	2.52	4783341850	210271	239.63	21650	23400	21500	28400	15300	21850	22748.46	2.98	0	29426	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1552	-17.18	4.42	12	3.03	-1304.00	5066.00	24150	20230613	-7.25	4970	20221013	350.70	24150	-7.25	20230613	6890	225.11	20230316	24150	-7.25	20230613	4970	350.70	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
55	20230621	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23050	1200	2	5.49	4316606250	189919	216.44	21650	23400	21500	28400	15300	21850	22728.67	2.98	0	29187	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1597	-17.68	4.55	12	2.74	-1304.00	5066.00	24150	20230613	-4.55	4970	20221013	363.78	24150	-4.55	20230613	6890	234.54	20230316	24150	-4.55	20230613	4970	363.78	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
56	20230621	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23400	1550	2	7.09	3092292100	137076	156.22	21650	23400	21500	28400	15300	21850	22558.96	2.98	0	23578	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1622	-17.94	4.62	12	1.98	-1304.00	5066.00	24150	20230613	-3.11	4970	20221013	370.82	24150	-3.11	20230613	6890	239.62	20230316	24150	-3.11	20230613	4970	370.82	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
57	20230621	090358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21700	-150	5	-0.69	56798400	2633	3.00	21650	21800	21500	28400	15300	21850	21571.74	2.98	0	335	22716	22282	21916	21482	21116	22100	21300	35	6550	500	13110	50	1	6929980	1504	-16.64	4.28	12	0.04	-1304.00	5066.00	24150	20230613	-10.14	4970	20221013	336.62	24150	-10.14	20230613	6890	214.95	20230316	24150	-10.14	20230613	4970	336.62	20221013	6.77	N	363250	500	34 억	206250	N	N	7	N	N
58	20230620	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21850	-100	5	-0.46	1910266150	87715	70.52	22200	22350	21550	28500	15400	21950	21778.10	3.06	0	-5845	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1514	-16.76	4.31	12	1.27	-1304.00	5066.00	24150	20230613	-9.52	4970	20221013	339.64	24150	-9.52	20230613	6890	217.13	20230316	24150	-9.52	20230613	4970	339.64	20221013	6.64	N	363250	500	34 억	212095	N	N	7	N	N
59	20230620	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21850	-100	5	-0.46	1783460550	81933	65.87	22200	22350	21550	28500	15400	21950	21767.30	3.06	0	-5621	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1514	-16.76	4.31	12	1.18	-1304.00	5066.00	24150	20230613	-9.52	4970	20221013	339.64	24150	-9.52	20230613	6890	217.13	20230316	24150	-9.52	20230613	4970	339.64	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
60	20230620	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-200	5	-0.91	1341120700	61637	49.56	22200	22350	21550	28500	15400	21950	21758.37	3.06	0	-7408	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1507	-16.68	4.29	12	0.89	-1304.00	5066.00	24150	20230613	-9.94	4970	20221013	337.63	24150	-9.94	20230613	6890	215.67	20230316	24150	-9.94	20230613	4970	337.63	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
61	20230620	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-200	5	-0.91	1154481750	53071	42.67	22200	22350	21550	28500	15400	21950	21753.53	3.06	0	-8971	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1507	-16.68	4.29	12	0.77	-1304.00	5066.00	24150	20230613	-9.94	4970	20221013	337.63	24150	-9.94	20230613	6890	215.67	20230316	24150	-9.94	20230613	4970	337.63	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
62	20230620	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21650	-300	5	-1.37	976892100	44876	36.08	22200	22350	21550	28500	15400	21950	21768.70	3.06	0	-9451	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1500	-16.60	4.27	12	0.65	-1304.00	5066.00	24150	20230613	-10.35	4970	20221013	335.61	24150	-10.35	20230613	6890	214.22	20230316	24150	-10.35	20230613	4970	335.61	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
63	20230620	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21550	-400	5	-1.82	788405050	36178	29.09	22200	22350	21550	28500	15400	21950	21792.39	3.06	0	-9623	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1493	-16.53	4.25	12	0.52	-1304.00	5066.00	24150	20230613	-10.77	4970	20221013	333.60	24150	-10.77	20230613	6890	212.77	20230316	24150	-10.77	20230613	4970	333.60	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
64	20230620	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21750	-200	5	-0.91	390047550	17776	14.29	22200	22350	21600	28500	15400	21950	21942.37	3.06	0	-2465	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1507	-16.68	4.29	12	0.26	-1304.00	5066.00	24150	20230613	-9.94	4970	20221013	337.63	24150	-9.94	20230613	6890	215.67	20230316	24150	-9.94	20230613	4970	337.63	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
65	20230620	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21950	0	3	0.00	4257350	193	0.16	22200	22200	21950	28500	15400	21950	22058.81	3.06	0	-83	23383	22666	22233	21516	21083	23025	21875	35	6550	500	13170	50	1	6929980	1521	-16.83	4.33	12	0.00	-1304.00	5066.00	24150	20230613	-9.11	4970	20221013	341.65	24150	-9.11	20230613	6890	218.58	20230316	24150	-9.11	20230613	4970	341.65	20221013	6.64	N	363250	500	34 억	212095	N	N	10	N	N
66	20230619	160638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21950	-50	5	-0.23	2784754200	124378	40.02	21850	22950	21800	28600	15400	22000	22389.49	3.04	0	1653	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1521	-16.83	4.33	12	1.79	-1304.00	5066.00	24150	20230613	-9.11	4970	20221013	341.65	24150	-9.11	20230613	6890	218.58	20230316	24150	-9.11	20230613	4970	341.65	20221013	6.48	N	363250	500	34 억	210942	N	N	10	N	N
67	20230619	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22100	100	2	0.45	2708531800	120921	38.91	21850	22950	21800	28600	15400	22000	22399.23	3.04	0	2521	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1532	-16.95	4.36	12	1.74	-1304.00	5066.00	24150	20230613	-8.49	4970	20221013	344.67	24150	-8.49	20230613	6890	220.75	20230316	24150	-8.49	20230613	4970	344.67	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
68	20230619	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21950	-50	5	-0.23	2396094400	106655	34.32	21850	22950	21850	28600	15400	22000	22465.91	3.04	0	4540	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1521	-16.83	4.33	12	1.54	-1304.00	5066.00	24150	20230613	-9.11	4970	20221013	341.65	24150	-9.11	20230613	6890	218.58	20230316	24150	-9.11	20230613	4970	341.65	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
69	20230619	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22300	300	2	1.36	2002435900	88841	28.59	21850	22950	21850	28600	15400	22000	22539.64	3.04	0	4724	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1545	-17.10	4.40	12	1.28	-1304.00	5066.00	24150	20230613	-7.66	4970	20221013	348.69	24150	-7.66	20230613	6890	223.66	20230316	24150	-7.66	20230613	4970	348.69	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
70	20230619	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22400	400	2	1.82	1813457000	80387	25.87	21850	22950	21850	28600	15400	22000	22559.19	3.04	0	7581	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1552	-17.18	4.42	12	1.16	-1304.00	5066.00	24150	20230613	-7.25	4970	20221013	350.70	24150	-7.25	20230613	6890	225.11	20230316	24150	-7.25	20230613	4970	350.70	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
71	20230619	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22650	650	2	2.95	1661115950	73624	23.69	21850	22950	21850	28600	15400	22000	22562.27	3.04	0	8111	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1570	-17.37	4.47	12	1.06	-1304.00	5066.00	24150	20230613	-6.21	4970	20221013	355.73	24150	-6.21	20230613	6890	228.74	20230316	24150	-6.21	20230613	4970	355.73	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
72	20230619	100103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22850	850	2	3.86	976167650	43551	14.01	21850	22900	21850	28600	15400	22000	22414.50	3.04	0	4574	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1584	-17.52	4.51	12	0.63	-1304.00	5066.00	24150	20230613	-5.38	4970	20221013	359.76	24150	-5.38	20230613	6890	231.64	20230316	24150	-5.38	20230613	4970	359.76	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
73	20230619	090104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21850	-150	5	-0.68	12500450	572	0.18	21850	21850	21850	28600	15400	22000	21850.00	3.04	0	-177	24000	23000	22000	21000	20000	23500	21500	35	6600	500	13200	50	1	6929980	1514	-16.76	4.31	12	0.01	-1304.00	5066.00	24150	20230613	-9.52	4970	20221013	339.64	24150	-9.52	20230613	6890	217.13	20230316	24150	-9.52	20230613	4970	339.64	20221013	6.48	N	363250	500	34 억	210942	N	N	13	N	N
74	20230616	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22000	0	3	0.00	6860697100	310160	210.32	21650	23000	21000	28600	15400	22000	22119.93	3.28	0	-16693	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1525	-16.87	4.34	12	4.48	-1304.00	5066.00	24150	20230613	-8.90	4970	20221013	342.66	24150	-8.90	20230613	6890	219.30	20230316	24150	-8.90	20230613	4970	342.66	20221013	5.75	N	363250	500	34 억	227522	N	N	13	N	N
75	20230616	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22050	50	2	0.23	6352922100	287076	194.66	21650	23000	21000	28600	15400	22000	22129.76	3.28	0	-6798	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1528	-16.91	4.35	12	4.14	-1304.00	5066.00	24150	20230613	-8.70	4970	20221013	343.66	24150	-8.70	20230613	6890	220.03	20230316	24150	-8.70	20230613	4970	343.66	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
76	20230616	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22700	700	2	3.18	4171231650	186580	126.52	21650	23000	21400	28600	15400	22000	22356.26	3.28	0	-6565	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1573	-17.41	4.48	12	2.69	-1304.00	5066.00	24150	20230613	-6.00	4970	20221013	356.74	24150	-6.00	20230613	6890	229.46	20230316	24150	-6.00	20230613	4970	356.74	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
77	20230616	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22900	900	2	4.09	4004288100	179226	121.53	21650	23000	21400	28600	15400	22000	22342.12	3.28	0	-5323	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1587	-17.56	4.52	12	2.59	-1304.00	5066.00	24150	20230613	-5.18	4970	20221013	360.76	24150	-5.18	20230613	6890	232.37	20230316	24150	-5.18	20230613	4970	360.76	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
78	20230616	120158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22750	750	2	3.41	3267100100	147054	99.72	21650	22950	21400	28600	15400	22000	22217.01	3.28	0	-6887	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1577	-17.45	4.49	12	2.12	-1304.00	5066.00	24150	20230613	-5.80	4970	20221013	357.75	24150	-5.80	20230613	6890	230.19	20230316	24150	-5.80	20230613	4970	357.75	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
79	20230616	110424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22700	700	2	3.18	2545140100	115329	78.20	21650	22700	21400	28600	15400	22000	22068.52	3.28	0	2545	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1573	-17.41	4.48	12	1.66	-1304.00	5066.00	24150	20230613	-6.00	4970	20221013	356.74	24150	-6.00	20230613	6890	229.46	20230316	24150	-6.00	20230613	4970	356.74	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
80	20230616	100337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21450	-550	5	-2.50	1060416700	48836	33.11	21650	22400	21400	28600	15400	22000	21713.83	3.28	0	-11201	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1486	-16.45	4.23	12	0.70	-1304.00	5066.00	24150	20230613	-11.18	4970	20221013	331.59	24150	-11.18	20230613	6890	211.32	20230316	24150	-11.18	20230613	4970	331.59	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
81	20230616	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22250	250	2	1.14	191078250	8769	5.95	21650	22400	21550	28600	15400	22000	21790.20	3.28	0	2317	23066	22532	21966	21432	20866	22250	21150	35	6600	500	13200	50	1	6929980	1542	-17.06	4.39	12	0.13	-1304.00	5066.00	24150	20230613	-7.87	4970	20221013	347.69	24150	-7.87	20230613	6890	222.93	20230316	24150	-7.87	20230613	4970	347.69	20221013	5.75	N	363250	500	34 억	227522	N	N	139	N	N
82	20230615	150358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22100	-250	5	-1.12	3147353550	143627	44.30	22200	22500	21400	29050	15650	22350	21913.38	3.25	0	-2860	24516	23432	22516	21432	20516	22975	20975	35	6700	500	13410	50	1	6929980	1532	-16.95	4.36	12	2.07	-1304.00	5066.00	24150	20230613	-8.49	4970	20221013	344.67	24150	-8.49	20230613	6890	220.75	20230316	24150	-8.49	20230613	4970	344.67	20221013	5.57	N	363250	500	34 억	225140	N	N	0	N	N
83	20230615	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	21950	-400	5	-1.79	2967867850	135470	41.78	22200	22500	21400	29050	15650	22350	21907.93	3.25	0	-1436	24516	23432	22516	21432	20516	22975	20975	35	6700	500	13410	50	1	6929980	1521	-16.83	4.33	12	1.95	-1304.00	5066.00	24150	20230613	-9.11	4970	20221013	341.65	24150	-9.11	20230613	6890	218.58	20230316	24150	-9.11	20230613	4970	341.65	20221013	5.57	N	363250	500	34 억	225140	N	N	0	N	N
84	20230615	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22250	-100	5	-0.45	2590495400	118300	36.49	22200	22500	21400	29050	15650	22350	21897.68	3.25	0	-907	24516	23432	22516	21432	20516	22975	20975	35	6700	500	13410	50	1	6929980	1542	-17.06	4.39	12	1.71	-1304.00	5066.00	24150	20230613	-7.87	4970	20221013	347.69	24150	-7.87	20230613	6890	222.93	20230316	24150	-7.87	20230613	4970	347.69	20221013	5.57	N	363250	500	34 억	225140	N	N	0	N	N
85	20230615	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22300	-50	5	-0.22	2418653600	110590	34.11	22200	22500	21400	29050	15650	22350	21870.45	3.25	0	-1422	24516	23432	22516	21432	20516	22975	20975	35	6700	500	13410	50	1	6929980	1545	-17.10	4.40	12	1.60	-1304.00	5066.00	24150	20230613	-7.66	4970	20221013	348.69	24150	-7.66	20230613	6890	223.66	20230316	24150	-7.66	20230613	4970	348.69	20221013	5.57	N	363250	500	34 억	225140	N	N	0	N	N
86	20230615	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	22000	-350	5	-1.57	2060015350	94319	29.09	22200	22500	21400	29050	15650	22350	21840.94	3.25	0	-9102	24516	23432	22516	21432	20516	22975	20975	35	6700	500	13410	50	1	6929980	1525	-16.87	4.34	12	1.36	-1304.00	5066.00	24150	20230613	-8.90	4970	20221013	342.66	24150	-8.90	20230613	6890	219.30	20230316	24150	-8.90	20230613	4970	342.66	20221013	5.57	N	363250	500	34 억	225140	N	N	0	N	N
87	20230611	184511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	23350	1300	2	5.90	6476839100	288893	269.64	22050	23500	21100	28650	15450	22050	22418.79	3.46	19261	22638	23416	22732	22316	21632	21216	22525	21425	35	6600	500	13230	50	1	6929980	1618	-17.91	4.61	12	4.17	-1304.00	5066.00	23850	20230605	-2.10	4970	20221013	369.82	23850	-2.10	20230605	6890	238.90	20230316	23850	-2.10	20230605	4970	369.82	20221013	5.56	N	363250	500	34 억	239525	N	N	1053	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History