KissMeData/100120/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	-100	5	-0.27	690861100	19057	102.72	36250	36650	35750	47450	25550	36500	36252.35	32.79	0	916	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3641	13.72	1.55	12	0.19	2653.00	23497.00	44550	20220816	-18.29	29000	20230313	25.52	37300	-2.41	20230621	29000	25.52	20230313	44550	-18.29	20220816	29000	25.52	20230313	0.43	N	100120	500	50 억	3279221	N	N	35	N	N
3	20230630	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	-250	5	-0.68	590663150	16289	87.80	36250	36650	35750	47450	25550	36500	36261.47	32.79	0	1536	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3626	13.66	1.54	12	0.16	2653.00	23497.00	44550	20220816	-18.63	29000	20230313	25.00	37300	-2.82	20230621	29000	25.00	20230313	44550	-18.63	20220816	29000	25.00	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
4	20230630	140704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	-200	5	-0.55	488570450	13474	72.63	36250	36650	35750	47450	25550	36500	36260.24	32.79	0	2000	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3631	13.68	1.54	12	0.13	2653.00	23497.00	44550	20220816	-18.52	29000	20230313	25.17	37300	-2.68	20230621	29000	25.17	20230313	44550	-18.52	20220816	29000	25.17	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
5	20230630	130705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-50	5	-0.14	441270150	12172	65.61	36250	36650	35750	47450	25550	36500	36252.89	32.79	0	2167	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3646	13.74	1.55	12	0.12	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	-2.28	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
6	20230630	120702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	-250	5	-0.68	414181450	11425	61.58	36250	36650	35750	47450	25550	36500	36252.21	32.79	0	2094	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3626	13.66	1.54	12	0.11	2653.00	23497.00	44550	20220816	-18.63	29000	20230313	25.00	37300	-2.82	20230621	29000	25.00	20230313	44550	-18.63	20220816	29000	25.00	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
7	20230630	110705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	50	2	0.14	358315000	9885	53.28	36250	36650	35750	47450	25550	36500	36248.36	32.79	0	1996	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3656	13.78	1.56	12	0.10	2653.00	23497.00	44550	20220816	-17.96	29000	20230313	26.03	37300	-2.01	20230621	29000	26.03	20230313	44550	-17.96	20220816	29000	26.03	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
8	20230630	100705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	50	2	0.14	316251100	8735	47.08	36250	36650	35750	47450	25550	36500	36205.05	32.79	0	1743	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3656	13.78	1.56	12	0.09	2653.00	23497.00	44550	20220816	-17.96	29000	20230313	26.03	37300	-2.01	20230621	29000	26.03	20230313	44550	-17.96	20220816	29000	26.03	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
9	20230630	090705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-500	5	-1.37	52565350	1460	7.87	36250	36250	35900	47450	25550	36500	36003.66	32.79	0	-735	37366	36932	36366	35932	35366	36650	35650	50	10950	500	26280	50	1	10001865	3601	13.57	1.53	12	0.01	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.43	N	100120	500	50 억	3279221	N	N	0	N	N
10	20230629	160703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	-100	5	-0.27	668678000	18434	67.44	36800	36800	35800	47550	25650	36600	36274.16	32.79	0	-4670	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3651	13.76	1.55	12	0.18	2653.00	23497.00	44550	20220816	-18.07	29000	20230313	25.86	37300	-2.14	20230621	29000	25.86	20230313	44550	-18.07	20220816	29000	25.86	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
11	20230629	150702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	-450	5	-1.23	631104650	17401	63.67	36800	36800	35800	47550	25650	36600	36268.30	32.79	0	-4633	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3616	13.63	1.54	12	0.17	2653.00	23497.00	44550	20220816	-18.86	29000	20230313	24.66	37300	-3.08	20230621	29000	24.66	20230313	44550	-18.86	20220816	29000	24.66	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
12	20230629	140659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-150	5	-0.41	480492300	13261	48.52	36800	36800	35800	47550	25650	36600	36233.49	32.79	0	-3459	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3646	13.74	1.55	12	0.13	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	-2.28	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
13	20230629	130700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	-300	5	-0.82	417515300	11528	42.18	36800	36800	35800	47550	25650	36600	36217.50	32.79	0	-2826	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3631	13.68	1.54	12	0.12	2653.00	23497.00	44550	20220816	-18.52	29000	20230313	25.17	37300	-2.68	20230621	29000	25.17	20230313	44550	-18.52	20220816	29000	25.17	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
14	20230629	120703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	-650	5	-1.78	351039000	9692	35.46	36800	36800	35800	47550	25650	36600	36219.46	32.79	0	-2146	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3596	13.55	1.53	12	0.10	2653.00	23497.00	44550	20220816	-19.30	29000	20230313	23.97	37300	-3.62	20230621	29000	23.97	20230313	44550	-19.30	20220816	29000	23.97	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
15	20230629	110703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-600	5	-1.64	298761100	8237	30.14	36800	36800	35800	47550	25650	36600	36270.62	32.79	0	-1916	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3601	13.57	1.53	12	0.08	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
16	20230629	100704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	-400	5	-1.09	136887450	3746	13.71	36800	36800	36200	47550	25650	36600	36542.30	32.79	0	-1920	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3621	13.64	1.54	12	0.04	2653.00	23497.00	44550	20220816	-18.74	29000	20230313	24.83	37300	-2.95	20230621	29000	24.83	20230313	44550	-18.74	20220816	29000	24.83	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
17	20230629	090639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	100	2	0.27	21510900	586	2.14	36800	36800	36500	47550	25650	36600	36708.02	32.79	0	-383	37533	37066	36483	36016	35433	37300	36250	50	10950	500	26350	50	1	10001865	3671	13.83	1.56	12	0.01	2653.00	23497.00	44550	20220816	-17.62	29000	20230313	26.55	37300	-1.61	20230621	29000	26.55	20230313	44550	-17.62	20220816	29000	26.55	20230313	0.43	N	100120	500	50 억	3279321	N	N	1	N	N
18	20230628	160653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	450	2	1.24	991779250	27161	116.59	36000	36950	35900	46950	25350	36150	36514.72	32.75	0	-3006	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3661	13.80	1.56	12	0.27	2653.00	23497.00	44550	20220816	-17.85	29000	20230313	26.21	37300	-1.88	20230621	29000	26.21	20230313	44550	-17.85	20220816	29000	26.21	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
19	20230628	150658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	450	2	1.24	966532650	26471	113.63	36000	36950	35900	46950	25350	36150	36512.89	32.75	0	-2875	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3661	13.80	1.56	12	0.26	2653.00	23497.00	44550	20220816	-17.85	29000	20230313	26.21	37300	-1.88	20230621	29000	26.21	20230313	44550	-17.85	20220816	29000	26.21	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
20	20230628	140657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	450	2	1.24	805196100	22066	94.72	36000	36950	35900	46950	25350	36150	36490.35	32.75	0	-2675	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3661	13.80	1.56	12	0.22	2653.00	23497.00	44550	20220816	-17.85	29000	20230313	26.21	37300	-1.88	20230621	29000	26.21	20230313	44550	-17.85	20220816	29000	26.21	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
21	20230628	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	300	2	0.83	619336050	16998	72.97	36000	36950	35900	46950	25350	36150	36435.82	32.75	0	-3005	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3646	13.74	1.55	12	0.17	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	-2.28	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
22	20230628	120655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	300	2	0.83	505277250	13862	59.50	36000	36950	35900	46950	25350	36150	36450.53	32.75	0	-2854	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3646	13.74	1.55	12	0.14	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	-2.28	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
23	20230628	110701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	300	2	0.83	365683750	10041	43.10	36000	36950	35900	46950	25350	36150	36419.06	32.75	0	-1521	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3646	13.74	1.55	12	0.10	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	-2.28	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
24	20230628	100702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	250	2	0.69	160611950	4441	19.06	36000	36450	35900	46950	25350	36150	36165.72	32.75	0	412	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3641	13.72	1.55	12	0.04	2653.00	23497.00	44550	20220816	-18.29	29000	20230313	25.52	37300	-2.41	20230621	29000	25.52	20230313	44550	-18.29	20220816	29000	25.52	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
25	20230628	090659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	-200	5	-0.55	9878800	274	1.18	36000	36450	35950	46950	25350	36150	36054.01	32.75	0	-211	37716	36932	36516	35732	35316	36725	35525	50	10800	500	26020	50	1	10001865	3596	13.55	1.53	12	0.00	2653.00	23497.00	44550	20220816	-19.30	29000	20230313	23.97	37300	-3.62	20230621	29000	23.97	20230313	44550	-19.30	20220816	29000	23.97	20230313	0.41	N	100120	500	50 억	3275230	N	N	1	N	N
26	20230627	160658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	-850	5	-2.30	848627050	23256	36.21	37000	37300	36100	48100	25900	37000	36485.85	32.83	0	-10500	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3616	13.63	1.54	12	0.23	2653.00	23497.00	44550	20220816	-18.86	29000	20230313	24.66	37300	0.00	20230621	29000	24.66	20230313	44550	-18.86	20220816	29000	24.66	20230313	0.40	N	100120	500	50 억	3283992	N	N	1	N	N
27	20230627	150702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	-750	5	-2.03	830612600	22758	35.43	37000	37300	36100	48100	25900	37000	36492.48	32.83	0	-10458	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3626	13.66	1.54	12	0.23	2653.00	23497.00	44550	20220816	-18.63	29000	20230313	25.00	37300	0.00	20230621	29000	25.00	20230313	44550	-18.63	20220816	29000	25.00	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
28	20230627	140710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	-650	5	-1.76	652008700	17837	27.77	37000	37300	36350	48100	25900	37000	36547.89	32.83	0	-6901	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3636	13.70	1.55	12	0.18	2653.00	23497.00	44550	20220816	-18.41	29000	20230313	25.34	37300	0.00	20230621	29000	25.34	20230313	44550	-18.41	20220816	29000	25.34	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
29	20230627	130708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	-650	5	-1.76	491169650	13413	20.88	37000	37300	36350	48100	25900	37000	36612.28	32.83	0	-4713	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3636	13.70	1.55	12	0.13	2653.00	23497.00	44550	20220816	-18.41	29000	20230313	25.34	37300	0.00	20230621	29000	25.34	20230313	44550	-18.41	20220816	29000	25.34	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
30	20230627	120710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-550	5	-1.49	437696550	11945	18.60	37000	37300	36350	48100	25900	37000	36635.64	32.83	0	-4188	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3646	13.74	1.55	12	0.12	2653.00	23497.00	44550	20220816	-18.18	29000	20230313	25.69	37300	0.00	20230621	29000	25.69	20230313	44550	-18.18	20220816	29000	25.69	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
31	20230627	110714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	-600	5	-1.62	374329400	10204	15.89	37000	37300	36350	48100	25900	37000	36677.30	32.83	0	-3992	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3641	13.72	1.55	12	0.10	2653.00	23497.00	44550	20220816	-18.29	29000	20230313	25.52	37300	0.00	20230621	29000	25.52	20230313	44550	-18.29	20220816	29000	25.52	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
32	20230627	100654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	-450	5	-1.22	294892750	8025	12.49	37000	37300	36350	48100	25900	37000	36739.29	32.83	0	-3220	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3656	13.78	1.56	12	0.08	2653.00	23497.00	44550	20220816	-17.96	29000	20230313	26.03	37300	0.00	20230621	29000	26.03	20230313	44550	-17.96	20220816	29000	26.03	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
33	20230627	090658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36750	-250	5	-0.68	44670100	1215	1.89	37000	37000	36500	48100	25900	37000	36710.76	32.83	0	-165	38633	37816	36183	35366	33733	38225	35775	50	11100	500	26640	50	1	10001865	3676	13.85	1.56	12	0.01	2653.00	23497.00	44550	20220816	-17.51	29000	20230313	26.72	37300	-1.47	20230621	29000	26.72	20230313	44550	-17.51	20220816	29000	26.72	20230313	0.40	N	100120	500	50 억	3283992	N	N	10	N	N
34	20230626	160656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37000	1500	2	4.23	2323194100	63968	228.69	35000	37000	34550	46150	24850	35500	36317.36	32.75	0	-1509	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3701	13.95	1.57	12	0.64	2653.00	23497.00	44550	20220816	-16.95	29000	20230313	27.59	37300	-0.80	20230621	29000	27.59	20230313	44550	-16.95	20220816	29000	27.59	20230313	0.40	N	100120	500	50 억	3275443	N	N	10	N	N
35	20230626	150701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1400	2	3.94	2109282250	58172	207.97	35000	37000	34550	46150	24850	35500	36259.41	32.75	0	-1499	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3691	13.91	1.57	12	0.58	2653.00	23497.00	44550	20220816	-17.17	29000	20230313	27.24	37300	-1.07	20230621	29000	27.24	20230313	44550	-17.17	20220816	29000	27.24	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
36	20230626	140701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	1000	2	2.82	1104989900	30936	110.60	35000	36550	34550	46150	24850	35500	35718.58	32.75	0	34	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3651	13.76	1.55	12	0.31	2653.00	23497.00	44550	20220816	-18.07	29000	20230313	25.86	37300	-2.14	20230621	29000	25.86	20230313	44550	-18.07	20220816	29000	25.86	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
37	20230626	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-50	5	-0.14	629209500	17831	63.75	35000	36000	34550	46150	24850	35500	35287.39	32.75	0	2241	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3546	13.36	1.51	12	0.18	2653.00	23497.00	44550	20220816	-20.43	29000	20230313	22.24	37300	-4.96	20230621	29000	22.24	20230313	44550	-20.43	20220816	29000	22.24	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
38	20230626	120657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	50	2	0.14	530445350	15050	53.81	35000	36000	34550	46150	24850	35500	35245.54	32.75	0	1775	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3556	13.40	1.51	12	0.15	2653.00	23497.00	44550	20220816	-20.20	29000	20230313	22.59	37300	-4.69	20230621	29000	22.59	20230313	44550	-20.20	20220816	29000	22.59	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
39	20230626	110656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	-200	5	-0.56	318051350	9080	32.46	35000	35350	34550	46150	24850	35500	35027.68	32.75	0	611	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3531	13.31	1.50	12	0.09	2653.00	23497.00	44550	20220816	-20.76	29000	20230313	21.72	37300	-5.36	20230621	29000	21.72	20230313	44550	-20.76	20220816	29000	21.72	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
40	20230626	100656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-300	5	-0.85	161647500	4640	16.59	35000	35350	34550	46150	24850	35500	34837.82	32.75	0	-305	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3521	13.27	1.50	12	0.05	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	37300	-5.63	20230621	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
41	20230626	090658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-500	5	-1.41	43398750	1243	4.44	35000	35050	34750	46150	24850	35500	34914.52	32.75	0	-204	36500	36000	35200	34700	33900	36250	34950	50	10650	500	25560	50	1	10001865	3501	13.19	1.49	12	0.01	2653.00	23497.00	44550	20220816	-21.44	29000	20230313	20.69	37300	-6.17	20230621	29000	20.69	20230313	44550	-21.44	20220816	29000	20.69	20230313	0.40	N	100120	500	50 억	3275443	N	N	17	N	N
42	20230623	172756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	100	2	0.28	964542050	27562	99.77	35200	35700	34400	46000	24800	35400	34980.87	32.71	0	3999	36466	35932	35466	34932	34466	35700	34700	50	10600	500	25480	50	1	10001865	3551	13.38	1.51	12	0.28	2653.00	23497.00	44550	20220816	-20.31	29000	20230313	22.41	37300	-4.83	20230621	29000	22.41	20230313	44550	-20.31	20220816	29000	22.41	20230313	0.44	N	100120	500	50 억	3271450	N	N	17	N	N
43	20230623	140544	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	-650	5	-1.84	810846250	23195	83.96	35200	35700	34400	46000	24800	35400	34957.52	32.71	0	4831	36466	35932	35466	34932	34466	35700	34700	50	10600	500	25480	50	1	10001865	3476	13.10	1.48	12	0.23	2653.00	23497.00	44550	20220816	-22.00	29000	20230313	19.83	37300	-6.84	20230621	29000	19.83	20230313	44550	-22.00	20220816	29000	19.83	20230313	0.44	N	100120	500	50 억	3271450	N	N	0	N	N
44	20230622	160504	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-600	5	-1.67	968871900	27391	71.28	36000	36000	35000	46800	25200	36000	35371.63	32.70	0	-64	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3541	13.34	1.51	12	0.27	2653.00	23497.00	44550	20220816	-20.54	29000	20230313	22.07	37300	-5.09	20230621	29000	22.07	20230313	44550	-20.54	20220816	29000	22.07	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
45	20230622	150350	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	-850	5	-2.36	840535800	23741	61.78	36000	36000	35100	46800	25200	36000	35404.15	32.70	0	-807	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3516	13.25	1.50	12	0.24	2653.00	23497.00	44550	20220816	-21.10	29000	20230313	21.21	37300	-5.76	20230621	29000	21.21	20230313	44550	-21.10	20220816	29000	21.21	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
46	20230622	140538	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-500	5	-1.39	619439500	17483	45.50	36000	36000	35100	46800	25200	36000	35430.64	32.70	0	848	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3551	13.38	1.51	12	0.17	2653.00	23497.00	44550	20220816	-20.31	29000	20230313	22.41	37300	-4.83	20230621	29000	22.41	20230313	44550	-20.31	20220816	29000	22.41	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
47	20230622	131012	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-550	5	-1.53	511654350	14445	37.59	36000	36000	35100	46800	25200	36000	35420.46	32.70	0	896	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3546	13.36	1.51	12	0.14	2653.00	23497.00	44550	20220816	-20.43	29000	20230313	22.24	37300	-4.96	20230621	29000	22.24	20230313	44550	-20.43	20220816	29000	22.24	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
48	20230622	120107	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-350	5	-0.97	371758150	10504	27.33	36000	36000	35100	46800	25200	36000	35391.48	32.70	0	1094	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3566	13.44	1.52	12	0.11	2653.00	23497.00	44550	20220816	-19.98	29000	20230313	22.93	37300	-4.42	20230621	29000	22.93	20230313	44550	-19.98	20220816	29000	22.93	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
49	20230622	110330	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-500	5	-1.39	315293500	8911	23.19	36000	36000	35100	46800	25200	36000	35381.81	32.70	0	1159	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3551	13.38	1.51	12	0.09	2653.00	23497.00	44550	20220816	-20.31	29000	20230313	22.41	37300	-4.83	20230621	29000	22.41	20230313	44550	-20.31	20220816	29000	22.41	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
50	20230622	100619	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-600	5	-1.67	281509800	7959	20.71	36000	36000	35100	46800	25200	36000	35369.20	32.70	0	1061	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3541	13.34	1.51	12	0.08	2653.00	23497.00	44550	20220816	-20.54	29000	20230313	22.07	37300	-5.09	20230621	29000	22.07	20230313	44550	-20.54	20220816	29000	22.07	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
51	20230622	090302	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35600	-400	5	-1.11	4914550	137	0.36	36000	36000	35600	46800	25200	36000	35862.60	32.70	0	-47	37900	36950	36350	35400	34800	36650	35100	50	10800	500	25920	50	1	10001865	3561	13.42	1.52	12	0.00	2653.00	23497.00	44550	20220816	-20.09	29000	20230313	22.76	37300	-4.56	20230621	29000	22.76	20230313	44550	-20.09	20220816	29000	22.76	20230313	0.42	N	100120	500	50 억	3270576	N	N	0	N	N
52	20230621	160138	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-900	5	-2.44	1389745000	38300	41.27	37300	37300	35750	47950	25850	36900	36286.16	32.68	0	-8671	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3601	13.57	1.53	12	0.38	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
53	20230621	150256	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36100	-800	5	-2.17	1294288550	35649	38.41	37300	37300	35750	47950	25850	36900	36306.45	32.68	0	-8459	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3611	13.61	1.54	12	0.36	2653.00	23497.00	44550	20220816	-18.97	29000	20230313	24.48	37300	-3.22	20230621	29000	24.48	20230313	44550	-18.97	20220816	29000	24.48	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
54	20230621	140351	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	-650	5	-1.76	1094102850	30079	32.41	37300	37300	36000	47950	25850	36900	36374.31	32.68	0	-7499	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3626	13.66	1.54	12	0.30	2653.00	23497.00	44550	20220816	-18.63	29000	20230313	25.00	37300	-2.82	20230621	29000	25.00	20230313	44550	-18.63	20220816	29000	25.00	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
55	20230621	131025	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	-700	5	-1.90	894932600	24562	26.47	37300	37300	36100	47950	25850	36900	36435.66	32.68	0	-5314	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3621	13.64	1.54	12	0.25	2653.00	23497.00	44550	20220816	-18.74	29000	20230313	24.83	37300	-2.95	20230621	29000	24.83	20230313	44550	-18.74	20220816	29000	24.83	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
56	20230621	120625	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	-550	5	-1.49	817449200	22428	24.17	37300	37300	36100	47950	25850	36900	36447.71	32.68	0	-4867	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3636	13.70	1.55	12	0.22	2653.00	23497.00	44550	20220816	-18.41	29000	20230313	25.34	37300	-2.55	20230621	29000	25.34	20230313	44550	-18.41	20220816	29000	25.34	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
57	20230621	110320	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	-400	5	-1.08	454086750	12457	13.42	37300	37300	36100	47950	25850	36900	36452.34	32.68	0	-4869	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3651	13.76	1.55	12	0.12	2653.00	23497.00	44550	20220816	-18.07	29000	20230313	25.86	37300	-2.14	20230621	29000	25.86	20230313	44550	-18.07	20220816	29000	25.86	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
58	20230621	100416	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	-500	5	-1.36	303456800	8299	8.94	37300	37300	36250	47950	25850	36900	36565.47	32.68	0	-3918	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3641	13.72	1.55	12	0.08	2653.00	23497.00	44550	20220816	-18.29	29000	20230313	25.52	37300	-2.41	20230621	29000	25.52	20230313	44550	-18.29	20220816	29000	25.52	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
59	20230621	090221	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	0	3	0.00	38712550	1043	1.12	37300	37300	36800	47950	25850	36900	37116.54	32.68	0	-635	38266	37582	36416	35732	34566	37925	36075	50	11050	500	26560	50	1	10001865	3691	13.91	1.57	12	0.01	2653.00	23497.00	44550	20220816	-17.17	29000	20230313	27.24	37300	-1.07	20230621	29000	27.24	20230313	44550	-17.17	20220816	29000	27.24	20230313	0.43	N	100120	500	50 억	3268547	N	N	0	N	N
60	20230620	160313	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1150	2	3.22	3393600050	92605	341.79	35400	37100	35250	46450	25050	35750	36645.73	32.51	0	-928	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3691	13.91	1.57	12	0.93	2653.00	23497.00	44550	20220816	-17.17	29000	20230313	27.24	37100	-0.54	20230620	29000	27.24	20230313	44550	-17.17	20220816	29000	27.24	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
61	20230620	150536	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37000	1250	2	3.50	3263427650	89083	328.79	35400	37100	35250	46450	25050	35750	36633.56	32.51	0	-310	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3701	13.95	1.57	12	0.89	2653.00	23497.00	44550	20220816	-16.95	29000	20230313	27.59	37100	-0.27	20230620	29000	27.59	20230313	44550	-16.95	20220816	29000	27.59	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
62	20230620	140736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	1200	2	3.36	2717379900	74330	274.34	35400	37100	35250	46450	25050	35750	36558.32	32.51	0	4187	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3696	13.93	1.57	12	0.74	2653.00	23497.00	44550	20220816	-17.06	29000	20230313	27.41	37100	-0.40	20230620	29000	27.41	20230313	44550	-17.06	20220816	29000	27.41	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
63	20230620	130129	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1150	2	3.22	2004145200	54985	202.94	35400	36950	35250	46450	25050	35750	36448.94	32.51	0	-574	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3691	13.91	1.57	12	0.55	2653.00	23497.00	44550	20220816	-17.17	29000	20230313	27.24	37000	-0.27	20230616	29000	27.24	20230313	44550	-17.17	20220816	29000	27.24	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
64	20230620	120611	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36800	1050	2	2.94	1640310300	45090	166.42	35400	36950	35250	46450	25050	35750	36378.58	32.51	0	-3682	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3681	13.87	1.57	12	0.45	2653.00	23497.00	44550	20220816	-17.40	29000	20230313	26.90	37000	-0.54	20230616	29000	26.90	20230313	44550	-17.40	20220816	29000	26.90	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
65	20230620	110142	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	500	2	1.40	848102550	23519	86.81	35400	36600	35250	46450	25050	35750	36060.32	32.51	0	-3092	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3626	13.66	1.54	12	0.24	2653.00	23497.00	44550	20220816	-18.63	29000	20230313	25.00	37000	-2.03	20230616	29000	25.00	20230313	44550	-18.63	20220816	29000	25.00	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
66	20230620	101011	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	400	2	1.12	384549600	10732	39.61	35400	36350	35250	46450	25050	35750	35832.05	32.51	0	-2869	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3616	13.63	1.54	12	0.11	2653.00	23497.00	44550	20220816	-18.86	29000	20230313	24.66	37000	-2.30	20230616	29000	24.66	20230313	44550	-18.86	20220816	29000	24.66	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
67	20230620	090750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	-400	5	-1.12	35515800	1005	3.71	35400	35450	35250	46450	25050	35750	35339.10	32.51	0	-183	36183	35966	35533	35316	34883	36075	35425	50	10700	500	25740	50	1	10001865	3536	13.32	1.50	12	0.01	2653.00	23497.00	44550	20220816	-20.65	29000	20230313	21.90	37000	-4.46	20230616	29000	21.90	20230313	44550	-20.65	20220816	29000	21.90	20230313	0.34	N	100120	500	50 억	3251776	N	N	1	N	N
68	20230619	160152	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-50	5	-0.14	956717450	27014	20.94	35150	35750	35100	46500	25100	35800	35414.75	32.46	0	-4430	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3576	13.48	1.52	12	0.27	2653.00	23497.00	44550	20220816	-19.75	29000	20230313	23.28	37000	-3.38	20230616	29000	23.28	20230313	44550	-19.75	20220816	29000	23.28	20230313	0.42	N	100120	500	50 억	3246485	N	N	1	N	N
69	20230619	150343	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	-250	5	-0.70	820692100	23203	17.98	35150	35700	35100	46500	25100	35800	35369.25	32.46	0	-2679	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3556	13.40	1.51	12	0.23	2653.00	23497.00	44550	20220816	-20.20	29000	20230313	22.59	37000	-3.92	20230616	29000	22.59	20230313	44550	-20.20	20220816	29000	22.59	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
70	20230619	141003	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-300	5	-0.84	670316700	18972	14.71	35150	35700	35100	46500	25100	35800	35330.78	32.46	0	-1820	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3551	13.38	1.51	12	0.19	2653.00	23497.00	44550	20220816	-20.31	29000	20230313	22.41	37000	-4.05	20230616	29000	22.41	20230313	44550	-20.31	20220816	29000	22.41	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
71	20230619	130127	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-400	5	-1.12	549503750	15560	12.06	35150	35700	35100	46500	25100	35800	35313.74	32.46	0	-1513	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3541	13.34	1.51	12	0.16	2653.00	23497.00	44550	20220816	-20.54	29000	20230313	22.07	37000	-4.32	20230616	29000	22.07	20230313	44550	-20.54	20220816	29000	22.07	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
72	20230619	120252	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-400	5	-1.12	479585850	13585	10.53	35150	35700	35100	46500	25100	35800	35300.95	32.46	0	-1112	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3541	13.34	1.51	12	0.14	2653.00	23497.00	44550	20220816	-20.54	29000	20230313	22.07	37000	-4.32	20230616	29000	22.07	20230313	44550	-20.54	20220816	29000	22.07	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
73	20230619	110643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-550	5	-1.54	428920800	12151	9.42	35150	35700	35100	46500	25100	35800	35297.36	32.46	0	-1025	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3526	13.29	1.50	12	0.12	2653.00	23497.00	44550	20220816	-20.88	29000	20230313	21.55	37000	-4.73	20230616	29000	21.55	20230313	44550	-20.88	20220816	29000	21.55	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
74	20230619	100748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	-500	5	-1.40	299283700	8474	6.57	35150	35700	35150	46500	25100	35800	35315.30	32.46	0	-859	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3531	13.31	1.50	12	0.08	2653.00	23497.00	44550	20220816	-20.76	29000	20230313	21.72	37000	-4.59	20230616	29000	21.72	20230313	44550	-20.76	20220816	29000	21.72	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
75	20230619	090520	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-550	5	-1.54	89547850	2541	1.97	35150	35550	35150	46500	25100	35800	35231.11	32.46	0	20	38000	36900	35900	34800	33800	37450	35350	50	10700	500	25770	50	1	10001865	3526	13.29	1.50	12	0.03	2653.00	23497.00	44550	20220816	-20.88	29000	20230313	21.55	37000	-4.73	20230616	29000	21.55	20230313	44550	-20.88	20220816	29000	21.55	20230313	0.42	N	100120	500	50 억	3246485	N	N	0	N	N
76	20230616	160840	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	550	2	1.56	4605472250	128563	125.18	35400	37000	34900	45800	24700	35250	35822.75	32.52	0	-14519	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3581	13.49	1.52	12	1.29	2653.00	23497.00	44550	20220816	-19.64	29000	20230313	23.45	37000	-3.24	20230616	29000	23.45	20230313	44550	-19.64	20220816	29000	23.45	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
77	20230616	150837	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	300	2	0.85	4415125000	123234	119.99	35400	37000	34900	45800	24700	35250	35827.17	32.52	0	-15192	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3556	13.40	1.51	12	1.23	2653.00	23497.00	44550	20220816	-20.20	29000	20230313	22.59	37000	-3.92	20230616	29000	22.59	20230313	44550	-20.20	20220816	29000	22.59	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
78	20230616	140610	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	400	2	1.13	4087641500	114024	111.02	35400	37000	34900	45800	24700	35250	35848.96	32.52	0	-17884	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3566	13.44	1.52	12	1.14	2653.00	23497.00	44550	20220816	-19.98	29000	20230313	22.93	37000	-3.65	20230616	29000	22.93	20230313	44550	-19.98	20220816	29000	22.93	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
79	20230616	130743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	600	2	1.70	3554788400	99110	96.50	35400	37000	34900	45800	24700	35250	35867.10	32.52	0	-21765	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3586	13.51	1.53	12	0.99	2653.00	23497.00	44550	20220816	-19.53	29000	20230313	23.62	37000	-3.11	20230616	29000	23.62	20230313	44550	-19.53	20220816	29000	23.62	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
80	20230616	120759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-250	5	-0.71	1021316600	28995	28.23	35400	35700	34900	45800	24700	35250	35223.89	32.52	0	-7646	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3501	13.19	1.49	12	0.29	2653.00	23497.00	44550	20220816	-21.44	29000	20230313	20.69	35700	-1.96	20230616	29000	20.69	20230313	44550	-21.44	20220816	29000	20.69	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
81	20230616	110857	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	854069500	24227	23.59	35400	35700	34900	45800	24700	35250	35252.80	32.52	0	-8004	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3521	13.27	1.50	12	0.24	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	35700	-1.40	20230616	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
82	20230616	100350	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	200	2	0.57	395351150	11191	10.90	35400	35700	34900	45800	24700	35250	35327.60	32.52	0	-3329	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3546	13.36	1.51	12	0.11	2653.00	23497.00	44550	20220816	-20.43	29000	20230313	22.24	35700	-0.70	20230616	29000	22.24	20230313	44550	-20.43	20220816	29000	22.24	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
83	20230616	090418	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	99095300	2801	2.73	35400	35700	35150	45800	24700	35250	35378.54	32.52	0	-1480	36916	36082	34666	33832	32416	36500	34250	50	10550	500	25380	50	1	10001865	3521	13.27	1.50	12	0.03	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	35700	-1.40	20230616	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.45	N	100120	500	50 억	3252184	N	N	0	N	N
84	20230615	150646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	2350	2	7.19	3330762550	95877	684.10	33250	35500	33250	42500	22900	32700	34739.95	32.12	0	22786	33800	33250	32850	32300	31900	33050	32100	50	9800	500	23540	50	1	10001865	3506	13.21	1.49	12	0.96	2653.00	23497.00	44550	20220816	-21.32	29000	20230313	20.86	35650	-1.68	20230414	29000	20.86	20230313	44550	-21.32	20220816	29000	20.86	20230313	0.45	N	100120	500	50 억	3212203	N	N	0	N	N
85	20230615	141006	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	2300	2	7.03	3011095250	86762	619.07	33250	35500	33250	42500	22900	32700	34705.23	32.12	0	20151	33800	33250	32850	32300	31900	33050	32100	50	9800	500	23540	50	1	10001865	3501	13.19	1.49	12	0.87	2653.00	23497.00	44550	20220816	-21.44	29000	20230313	20.69	35650	-1.82	20230414	29000	20.69	20230313	44550	-21.44	20220816	29000	20.69	20230313	0.45	N	100120	500	50 억	3212203	N	N	0	N	N
86	20230615	131036	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	2050	2	6.27	2684221600	77396	552.24	33250	35500	33250	42500	22900	32700	34681.66	32.12	0	16388	33800	33250	32850	32300	31900	33050	32100	50	9800	500	23540	50	1	10001865	3476	13.10	1.48	12	0.77	2653.00	23497.00	44550	20220816	-22.00	29000	20230313	19.83	35650	-2.52	20230414	29000	19.83	20230313	44550	-22.00	20220816	29000	19.83	20230313	0.45	N	100120	500	50 억	3212203	N	N	0	N	N
87	20230615	121016	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	2050	2	6.27	2516312000	72564	517.76	33250	35500	33250	42500	22900	32700	34677.14	32.12	0	14406	33800	33250	32850	32300	31900	33050	32100	50	9800	500	23540	50	1	10001865	3476	13.10	1.48	12	0.73	2653.00	23497.00	44550	20220816	-22.00	29000	20230313	19.83	35650	-2.52	20230414	29000	19.83	20230313	44550	-22.00	20220816	29000	19.83	20230313	0.45	N	100120	500	50 억	3212203	N	N	0	N	N
88	20230615	110218	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	1900	2	5.81	2384011300	68743	490.50	33250	35500	33250	42500	22900	32700	34680.06	32.12	0	13664	33800	33250	32850	32300	31900	33050	32100	50	9800	500	23540	50	1	10001865	3461	13.04	1.47	12	0.69	2653.00	23497.00	44550	20220816	-22.33	29000	20230313	19.31	35650	-2.95	20230414	29000	19.31	20230313	44550	-22.33	20220816	29000	19.31	20230313	0.45	N	100120	500	50 억	3212203	N	N	0	N	N
89	20230611	184646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	350	2	1.06	484885250	14535	116.38	33050	33600	32900	42950	23150	33050	33359.71	32.07	-767	-293	33950	33500	33250	32800	32550	33375	32675	50	9900	500	23790	50	1	10001865	3341	12.59	1.42	12	0.15	2653.00	23497.00	44550	20220816	-25.03	29000	20230313	15.17	35650	-6.31	20230414	29000	15.17	20230313	44550	-25.03	20220816	29000	15.17	20230313	0.44	N	100120	500	50 억	3207667	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History