KissMeData/196450/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20230630	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1747	6	2	0.34	184832387	107269	52.92	1741	1788	1702	2260	1219	1741	1722.98	1.20	0	10132	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	720	-8.24	0.96	12	0.26	-212.00	1824.00	2755	20230406	-36.59	1375	20220930	27.05	2755	-36.59	20230406	1390	25.68	20230103	2755	-36.59	20230406	1375	27.05	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
3	20230630	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1744	3	2	0.17	180888035	105009	51.80	1741	1788	1702	2260	1219	1741	1722.60	1.20	0	9280	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	719	-8.23	0.96	12	0.25	-212.00	1824.00	2755	20230406	-36.70	1375	20220930	26.84	2755	-36.70	20230406	1390	25.47	20230103	2755	-36.70	20230406	1375	26.84	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
4	20230630	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1729	-12	5	-0.69	155756000	90550	44.67	1741	1788	1702	2260	1219	1741	1720.11	1.20	0	3156	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	713	-8.16	0.95	12	0.22	-212.00	1824.00	2755	20230406	-37.24	1375	20220930	25.75	2755	-37.24	20230406	1390	24.39	20230103	2755	-37.24	20230406	1375	25.75	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
5	20230630	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1722	-19	5	-1.09	117668858	68447	33.77	1741	1788	1702	2260	1219	1741	1719.12	1.20	0	-8880	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	710	-8.12	0.94	12	0.17	-212.00	1824.00	2755	20230406	-37.50	1375	20220930	25.24	2755	-37.50	20230406	1390	23.88	20230103	2755	-37.50	20230406	1375	25.24	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
6	20230630	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1717	-24	5	-1.38	90004846	52363	25.83	1741	1788	1702	2260	1219	1741	1718.86	1.20	0	-10113	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	708	-8.10	0.94	12	0.13	-212.00	1824.00	2755	20230406	-37.68	1375	20220930	24.87	2755	-37.68	20230406	1390	23.53	20230103	2755	-37.68	20230406	1375	24.87	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
7	20230630	110837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1726	-15	5	-0.86	84356386	49086	24.22	1741	1788	1702	2260	1219	1741	1718.54	1.20	0	-9217	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	712	-8.14	0.95	12	0.12	-212.00	1824.00	2755	20230406	-37.35	1375	20220930	25.53	2755	-37.35	20230406	1390	24.17	20230103	2755	-37.35	20230406	1375	25.53	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
8	20230630	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1728	-13	5	-0.75	80712930	46975	23.17	1741	1788	1702	2260	1219	1741	1718.21	1.20	0	-8984	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	712	-8.15	0.95	12	0.11	-212.00	1824.00	2755	20230406	-37.28	1375	20220930	25.67	2755	-37.28	20230406	1390	24.32	20230103	2755	-37.28	20230406	1375	25.67	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
9	20230630	090838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1729	-12	5	-0.69	16515000	9485	4.68	1741	1788	1728	2260	1219	1741	1741.17	1.20	0	-7015	1871	1806	1753	1688	1635	1838	1720	412	520	1000	1250	1	1	41232626	713	-8.16	0.95	12	0.02	-212.00	1824.00	2755	20230406	-37.24	1375	20220930	25.75	2755	-37.24	20230406	1390	24.39	20230103	2755	-37.24	20230406	1375	25.75	20220930	1.05	N	196450	1000	412 억	494076	N	N	N	N
10	20230629	160833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1741	5	2	0.29	351812409	202705	84.12	1700	1818	1700	2255	1216	1736	1735.59	1.14	0	22436	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	718	-8.21	0.95	12	0.49	-212.00	1824.00	2755	20230406	-36.81	1375	20220930	26.62	2755	-36.81	20230406	1390	25.25	20230103	2755	-36.81	20230406	1375	26.62	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
11	20230629	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1706	-30	5	-1.73	342895275	197547	81.98	1700	1818	1700	2255	1216	1736	1735.77	1.14	0	22386	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	703	-8.05	0.94	12	0.48	-212.00	1824.00	2755	20230406	-38.08	1375	20220930	24.07	2755	-38.08	20230406	1390	22.73	20230103	2755	-38.08	20230406	1375	24.07	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
12	20230629	140830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1714	-22	5	-1.27	290416234	166941	69.28	1700	1818	1700	2255	1216	1736	1739.63	1.14	0	8925	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	707	-8.08	0.94	12	0.40	-212.00	1824.00	2755	20230406	-37.79	1375	20220930	24.65	2755	-37.79	20230406	1390	23.31	20230103	2755	-37.79	20230406	1375	24.65	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
13	20230629	130831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1738	2	2	0.12	219432149	125871	52.23	1700	1818	1700	2255	1216	1736	1743.31	1.14	0	8010	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	717	-8.20	0.95	12	0.31	-212.00	1824.00	2755	20230406	-36.91	1375	20220930	26.40	2755	-36.91	20230406	1390	25.04	20230103	2755	-36.91	20230406	1375	26.40	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
14	20230629	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	34	2	1.96	156558887	89824	37.28	1700	1818	1700	2255	1216	1736	1742.95	1.14	0	-6634	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	730	-8.35	0.97	12	0.22	-212.00	1824.00	2755	20230406	-35.75	1375	20220930	28.73	2755	-35.75	20230406	1390	27.34	20230103	2755	-35.75	20230406	1375	28.73	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
15	20230629	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1769	33	2	1.90	140355251	80596	33.45	1700	1818	1700	2255	1216	1736	1741.47	1.14	0	-4341	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	729	-8.34	0.97	12	0.20	-212.00	1824.00	2755	20230406	-35.79	1375	20220930	28.65	2755	-35.79	20230406	1390	27.27	20230103	2755	-35.79	20230406	1375	28.65	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
16	20230629	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1759	23	2	1.32	87092609	50355	20.90	1700	1778	1700	2255	1216	1736	1729.57	1.14	0	895	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	725	-8.30	0.96	12	0.12	-212.00	1824.00	2755	20230406	-36.15	1375	20220930	27.93	2755	-36.15	20230406	1390	26.55	20230103	2755	-36.15	20230406	1375	27.93	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
17	20230629	090754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1730	-6	5	-0.35	34813232	20278	8.42	1700	1778	1700	2255	1216	1736	1716.80	1.14	0	1503	1854	1794	1765	1705	1676	1780	1691	412	519	1000	1240	1	1	41232626	713	-8.16	0.95	12	0.05	-212.00	1824.00	2755	20230406	-37.21	1375	20220930	25.82	2755	-37.21	20230406	1390	24.46	20230103	2755	-37.21	20230406	1375	25.82	20220930	1.06	N	196450	1000	412 억	471640	N	N	N	N
18	20230628	160822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1736	-74	5	-4.09	428347679	240792	215.05	1819	1825	1736	2350	1267	1810	1778.91	1.15	0	-2632	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	716	-8.19	0.95	12	0.58	-212.00	1824.00	2755	20230406	-36.99	1375	20220930	26.25	2755	-36.99	20230406	1390	24.89	20230103	2755	-36.99	20230406	1375	26.25	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
19	20230628	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1756	-54	5	-2.98	407457765	228778	204.32	1819	1825	1748	2350	1267	1810	1781.02	1.15	0	-1385	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	724	-8.28	0.96	12	0.55	-212.00	1824.00	2755	20230406	-36.26	1375	20220930	27.71	2755	-36.26	20230406	1390	26.33	20230103	2755	-36.26	20230406	1375	27.71	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
20	20230628	140827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1750	-60	5	-3.31	377196678	211491	188.88	1819	1825	1748	2350	1267	1810	1783.51	1.15	0	2581	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	722	-8.25	0.96	12	0.51	-212.00	1824.00	2755	20230406	-36.48	1375	20220930	27.27	2755	-36.48	20230406	1390	25.90	20230103	2755	-36.48	20230406	1375	27.27	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
21	20230628	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1757	-53	5	-2.93	295236292	164737	147.12	1819	1825	1757	2350	1267	1810	1792.17	1.15	0	13594	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	724	-8.29	0.96	12	0.40	-212.00	1824.00	2755	20230406	-36.23	1375	20220930	27.78	2755	-36.23	20230406	1390	26.40	20230103	2755	-36.23	20230406	1375	27.78	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
22	20230628	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1772	-38	5	-2.10	263437039	146779	131.09	1819	1825	1770	2350	1267	1810	1794.79	1.15	0	24429	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	731	-8.36	0.97	12	0.36	-212.00	1824.00	2755	20230406	-35.68	1375	20220930	28.87	2755	-35.68	20230406	1390	27.48	20230103	2755	-35.68	20230406	1375	28.87	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
23	20230628	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1785	-25	5	-1.38	182966121	101488	90.64	1819	1825	1771	2350	1267	1810	1802.84	1.15	0	7882	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	736	-8.42	0.98	12	0.25	-212.00	1824.00	2755	20230406	-35.21	1375	20220930	29.82	2755	-35.21	20230406	1390	28.42	20230103	2755	-35.21	20230406	1375	29.82	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
24	20230628	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1805	-5	5	-0.28	133800868	74050	66.13	1819	1825	1799	2350	1267	1810	1806.90	1.15	0	13543	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	744	-8.51	0.99	12	0.18	-212.00	1824.00	2755	20230406	-34.48	1375	20220930	31.27	2755	-34.48	20230406	1390	29.86	20230103	2755	-34.48	20230406	1375	31.27	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
25	20230628	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1818	8	2	0.44	23151661	12760	11.40	1819	1825	1808	2350	1267	1810	1814.39	1.15	0	1014	1878	1843	1823	1788	1768	1834	1779	412	541	1000	1300	1	1	41232626	750	-8.58	1.00	12	0.03	-212.00	1824.00	2755	20230406	-34.01	1375	20220930	32.22	2755	-34.01	20230406	1390	30.79	20230103	2755	-34.01	20230406	1375	32.22	20220930	1.07	N	196450	1000	412 억	474272	N	N	N	N
26	20230627	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1810	-33	5	-1.79	203885783	111942	60.40	1843	1858	1803	2395	1291	1843	1821.35	1.20	0	-18764	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	746	-8.54	0.99	12	0.27	-212.00	1824.00	2755	20230406	-34.30	1375	20220930	31.64	2755	-34.30	20230406	1390	30.22	20230103	2755	-34.30	20230406	1375	31.64	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
27	20230627	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1809	-34	5	-1.84	194773024	106897	57.68	1843	1858	1803	2395	1291	1843	1822.06	1.20	0	-18767	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	746	-8.53	0.99	12	0.26	-212.00	1824.00	2755	20230406	-34.34	1375	20220930	31.56	2755	-34.34	20230406	1390	30.14	20230103	2755	-34.34	20230406	1375	31.56	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
28	20230627	140843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1812	-31	5	-1.68	171284287	93890	50.66	1843	1858	1803	2395	1291	1843	1824.31	1.20	0	-19493	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	747	-8.55	0.99	12	0.23	-212.00	1824.00	2755	20230406	-34.23	1375	20220930	31.78	2755	-34.23	20230406	1390	30.36	20230103	2755	-34.23	20230406	1375	31.78	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
29	20230627	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1820	-23	5	-1.25	141981858	77732	41.94	1843	1858	1803	2395	1291	1843	1826.56	1.20	0	-21593	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	750	-8.58	1.00	12	0.19	-212.00	1824.00	2755	20230406	-33.94	1375	20220930	32.36	2755	-33.94	20230406	1390	30.94	20230103	2755	-33.94	20230406	1375	32.36	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
30	20230627	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1827	-16	5	-0.87	126465224	69223	37.35	1843	1858	1803	2395	1291	1843	1826.92	1.20	0	-17025	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	753	-8.62	1.00	12	0.17	-212.00	1824.00	2755	20230406	-33.68	1375	20220930	32.87	2755	-33.68	20230406	1390	31.44	20230103	2755	-33.68	20230406	1375	32.87	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
31	20230627	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1833	-10	5	-0.54	109757972	60070	32.41	1843	1858	1803	2395	1291	1843	1827.17	1.20	0	-10992	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	756	-8.65	1.00	12	0.15	-212.00	1824.00	2755	20230406	-33.47	1375	20220930	33.31	2755	-33.47	20230406	1390	31.87	20230103	2755	-33.47	20230406	1375	33.31	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
32	20230627	100823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1810	-33	5	-1.79	77428596	42228	22.79	1843	1858	1806	2395	1291	1843	1833.58	1.20	0	-14588	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	746	-8.54	0.99	12	0.10	-212.00	1824.00	2755	20230406	-34.30	1375	20220930	31.64	2755	-34.30	20230406	1390	30.22	20230103	2755	-34.30	20230406	1375	31.64	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
33	20230627	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1858	15	2	0.81	17443782	9442	5.09	1843	1858	1837	2395	1291	1843	1847.47	1.20	0	-1786	1918	1880	1815	1777	1712	1899	1796	412	552	1000	1320	1	1	41232626	766	-8.76	1.02	12	0.02	-212.00	1824.00	2755	20230406	-32.56	1375	20220930	35.13	2755	-32.56	20230406	1390	33.67	20230103	2755	-32.56	20230406	1375	35.13	20220930	1.07	N	196450	1000	412 억	493037	N	N	N	N
34	20230626	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1843	42	2	2.33	334838017	185106	92.61	1810	1853	1750	2340	1261	1801	1808.86	1.08	0	46950	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	760	-8.69	1.01	12	0.45	-212.00	1824.00	2755	20230406	-33.10	1375	20220930	34.04	2755	-33.10	20230406	1390	32.59	20230103	2755	-33.10	20230406	1375	34.04	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
35	20230626	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1842	41	2	2.28	327346551	181041	90.58	1810	1853	1750	2340	1261	1801	1808.13	1.08	0	45846	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	760	-8.69	1.01	12	0.44	-212.00	1824.00	2755	20230406	-33.14	1375	20220930	33.96	2755	-33.14	20230406	1390	32.52	20230103	2755	-33.14	20230406	1375	33.96	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
36	20230626	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1840	39	2	2.17	262281682	145640	72.87	1810	1849	1750	2340	1261	1801	1800.89	1.08	0	31943	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	759	-8.68	1.01	12	0.35	-212.00	1824.00	2755	20230406	-33.21	1375	20220930	33.82	2755	-33.21	20230406	1390	32.37	20230103	2755	-33.21	20230406	1375	33.82	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
37	20230626	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1829	28	2	1.55	223357659	124396	62.24	1810	1843	1750	2340	1261	1801	1795.54	1.08	0	21868	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	754	-8.63	1.00	12	0.30	-212.00	1824.00	2755	20230406	-33.61	1375	20220930	33.02	2755	-33.61	20230406	1390	31.58	20230103	2755	-33.61	20230406	1375	33.02	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
38	20230626	120827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	34	2	1.89	218619058	121812	60.94	1810	1843	1750	2340	1261	1801	1794.73	1.08	0	20398	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	757	-8.66	1.01	12	0.30	-212.00	1824.00	2755	20230406	-33.39	1375	20220930	33.45	2755	-33.39	20230406	1390	32.01	20230103	2755	-33.39	20230406	1375	33.45	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
39	20230626	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1823	22	2	1.22	173223669	97009	48.54	1810	1843	1750	2340	1261	1801	1785.65	1.08	0	16442	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	752	-8.60	1.00	12	0.24	-212.00	1824.00	2755	20230406	-33.83	1375	20220930	32.58	2755	-33.83	20230406	1390	31.15	20230103	2755	-33.83	20230406	1375	32.58	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
40	20230626	100827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1830	29	2	1.61	127312530	71642	35.84	1810	1843	1750	2340	1261	1801	1777.07	1.08	0	9397	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	755	-8.63	1.00	12	0.17	-212.00	1824.00	2755	20230406	-33.58	1375	20220930	33.09	2755	-33.58	20230406	1390	31.65	20230103	2755	-33.58	20230406	1375	33.09	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
41	20230626	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1784	-17	5	-0.94	6619639	3686	1.84	1810	1843	1784	2340	1261	1801	1795.89	1.08	0	-1866	1887	1844	1806	1763	1725	1825	1744	412	539	1000	1290	1	1	41232626	736	-8.42	0.98	12	0.01	-212.00	1824.00	2755	20230406	-35.25	1375	20220930	29.75	2755	-35.25	20230406	1390	28.35	20230103	2755	-35.25	20230406	1375	29.75	20220930	1.08	N	196450	1000	412 억	443416	N	N	N	N
42	20230623	180417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1801	-1	5	-0.06	358895483	199874	111.71	1802	1849	1768	2340	1262	1802	1795.60	0.99	0	41720	1864	1833	1797	1766	1730	1815	1748	412	539	1000	1290	1	1	41232626	743	-8.50	0.99	12	0.48	-212.00	1824.00	2755	20230406	-34.63	1375	20220930	30.98	2755	-34.63	20230406	1390	29.57	20230103	2755	-34.63	20230406	1375	30.98	20220930	1.07	N	196450	1000	412 억	408454	N	N	N	N
43	20230623	140657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1792	-10	5	-0.55	304527038	169550	94.76	1802	1849	1768	2340	1262	1802	1796.09	0.99	0	46027	1864	1833	1797	1766	1730	1815	1748	412	539	1000	1290	1	1	41232626	739	-8.45	0.98	12	0.41	-212.00	1824.00	2755	20230406	-34.95	1375	20220930	30.33	2755	-34.95	20230406	1390	28.92	20230103	2755	-34.95	20230406	1375	30.33	20220930	1.07	N	196450	1000	412 억	408454	N	N	N	N
44	20230622	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1802	-8	5	-0.44	320323504	178600	91.28	1810	1828	1761	2350	1267	1810	1793.48	0.98	0	2425	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	743	-8.50	0.99	12	0.43	-212.00	1824.00	2755	20230406	-34.59	1375	20220930	31.05	2755	-34.59	20230406	1390	29.64	20230103	2755	-34.59	20230406	1375	31.05	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
45	20230622	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1795	-15	5	-0.83	306723289	171045	87.42	1810	1828	1761	2350	1267	1810	1793.23	0.98	0	1967	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	740	-8.47	0.98	12	0.41	-212.00	1824.00	2755	20230406	-34.85	1375	20220930	30.55	2755	-34.85	20230406	1390	29.14	20230103	2755	-34.85	20230406	1375	30.55	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
46	20230622	140347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1799	-11	5	-0.61	277734941	154906	79.17	1810	1828	1761	2350	1267	1810	1792.93	0.98	0	6042	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	742	-8.49	0.99	12	0.38	-212.00	1824.00	2755	20230406	-34.70	1375	20220930	30.84	2755	-34.70	20230406	1390	29.42	20230103	2755	-34.70	20230406	1375	30.84	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
47	20230622	130301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	-30	5	-1.66	221756473	123439	63.09	1810	1828	1770	2350	1267	1810	1796.49	0.98	0	6926	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	734	-8.40	0.98	12	0.30	-212.00	1824.00	2755	20230406	-35.39	1375	20220930	29.45	2755	-35.39	20230406	1390	28.06	20230103	2755	-35.39	20230406	1375	29.45	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
48	20230622	120756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1789	-21	5	-1.16	189858178	105490	53.92	1810	1828	1780	2350	1267	1810	1799.77	0.98	0	12903	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	738	-8.44	0.98	12	0.26	-212.00	1824.00	2755	20230406	-35.06	1375	20220930	30.11	2755	-35.06	20230406	1390	28.71	20230103	2755	-35.06	20230406	1375	30.11	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
49	20230622	110142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1790	-20	5	-1.10	143929112	79765	40.77	1810	1828	1786	2350	1267	1810	1804.41	0.98	0	17198	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	738	-8.44	0.98	12	0.19	-212.00	1824.00	2755	20230406	-35.03	1375	20220930	30.18	2755	-35.03	20230406	1390	28.78	20230103	2755	-35.03	20230406	1375	30.18	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
50	20230622	100351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1791	-19	5	-1.05	115926991	64127	32.78	1810	1828	1786	2350	1267	1810	1807.77	0.98	0	16559	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	738	-8.45	0.98	12	0.16	-212.00	1824.00	2755	20230406	-34.99	1375	20220930	30.25	2755	-34.99	20230406	1390	28.85	20230103	2755	-34.99	20230406	1375	30.25	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
51	20230622	090333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1805	-5	5	-0.28	1492220	828	0.42	1810	1810	1786	2350	1267	1810	1802.20	0.98	0	-256	1887	1848	1824	1785	1761	1836	1773	412	541	1000	1300	1	1	41232626	744	-8.51	0.99	12	0.00	-212.00	1824.00	2755	20230406	-34.48	1375	20220930	31.27	2755	-34.48	20230406	1390	29.86	20230103	2755	-34.48	20230406	1375	31.27	20220930	1.05	N	196450	1000	412 억	406079	N	N	N	N
52	20230621	160348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1810	-19	5	-1.04	340704339	187972	75.61	1826	1863	1800	2375	1281	1829	1812.53	0.99	0	-1436	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	746	-8.54	0.99	12	0.46	-212.00	1824.00	2755	20230406	-34.30	1375	20220930	31.64	2755	-34.30	20230406	1390	30.22	20230103	2755	-34.30	20230406	1375	31.64	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
53	20230621	150304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1818	-11	5	-0.60	297422135	164060	65.99	1826	1863	1800	2375	1281	1829	1812.89	0.99	0	1528	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	750	-8.58	1.00	12	0.40	-212.00	1824.00	2755	20230406	-34.01	1375	20220930	32.22	2755	-34.01	20230406	1390	30.79	20230103	2755	-34.01	20230406	1375	32.22	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
54	20230621	140712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1805	-24	5	-1.31	219390265	120932	48.64	1826	1863	1800	2375	1281	1829	1814.16	0.99	0	6602	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	744	-8.51	0.99	12	0.29	-212.00	1824.00	2755	20230406	-34.48	1375	20220930	31.27	2755	-34.48	20230406	1390	29.86	20230103	2755	-34.48	20230406	1375	31.27	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
55	20230621	130305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1809	-20	5	-1.09	183548494	101074	40.65	1826	1863	1800	2375	1281	1829	1815.98	0.99	0	8236	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	746	-8.53	0.99	12	0.25	-212.00	1824.00	2755	20230406	-34.34	1375	20220930	31.56	2755	-34.34	20230406	1390	30.14	20230103	2755	-34.34	20230406	1375	31.56	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
56	20230621	120137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1812	-17	5	-0.93	139514211	76639	30.83	1826	1863	1802	2375	1281	1829	1820.41	0.99	0	8103	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	747	-8.55	0.99	12	0.19	-212.00	1824.00	2755	20230406	-34.23	1375	20220930	31.78	2755	-34.23	20230406	1390	30.36	20230103	2755	-34.23	20230406	1375	31.78	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
57	20230621	110207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1820	-9	5	-0.49	132965109	73032	29.37	1826	1863	1802	2375	1281	1829	1820.64	0.99	0	7854	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	750	-8.58	1.00	12	0.18	-212.00	1824.00	2755	20230406	-33.94	1375	20220930	32.36	2755	-33.94	20230406	1390	30.94	20230103	2755	-33.94	20230406	1375	32.36	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
58	20230621	100706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1826	-3	5	-0.16	66722729	36420	14.65	1826	1863	1816	2375	1281	1829	1832.04	0.99	0	-5862	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	753	-8.61	1.00	12	0.09	-212.00	1824.00	2755	20230406	-33.72	1375	20220930	32.80	2755	-33.72	20230406	1390	31.37	20230103	2755	-33.72	20230406	1375	32.80	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
59	20230621	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1830	1	2	0.05	19526038	10669	4.29	1826	1863	1826	2375	1281	1829	1830.17	0.99	0	-232	1921	1874	1837	1790	1753	1856	1772	412	547	1000	1310	1	1	41232626	755	-8.63	1.00	12	0.03	-212.00	1824.00	2755	20230406	-33.58	1375	20220930	33.09	2755	-33.58	20230406	1390	31.65	20230103	2755	-33.58	20230406	1375	33.09	20220930	1.05	N	196450	1000	412 억	408215	N	N	N	N
60	20230620	160623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1829	-41	5	-2.19	453336184	247307	187.25	1870	1884	1800	2430	1309	1870	1833.09	1.01	0	-5794	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	754	-8.63	1.00	12	0.60	-212.00	1824.00	2755	20230406	-33.61	1375	20220930	33.02	2755	-33.61	20230406	1390	31.58	20230103	2755	-33.61	20230406	1375	33.02	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
61	20230620	150154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1827	-43	5	-2.30	434059363	236775	179.28	1870	1884	1800	2430	1309	1870	1833.21	1.01	0	-4962	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	753	-8.62	1.00	12	0.57	-212.00	1824.00	2755	20230406	-33.68	1375	20220930	32.87	2755	-33.68	20230406	1390	31.44	20230103	2755	-33.68	20230406	1375	32.87	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
62	20230620	141022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	-35	5	-1.87	413206411	225387	170.66	1870	1884	1800	2430	1309	1870	1833.32	1.01	0	-6933	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	757	-8.66	1.01	12	0.55	-212.00	1824.00	2755	20230406	-33.39	1375	20220930	33.45	2755	-33.39	20230406	1390	32.01	20230103	2755	-33.39	20230406	1375	33.45	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
63	20230620	130412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1858	-12	5	-0.64	321843850	175370	132.79	1870	1884	1815	2430	1309	1870	1835.23	1.01	0	-13283	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	766	-8.76	1.02	12	0.43	-212.00	1824.00	2755	20230406	-32.56	1375	20220930	35.13	2755	-32.56	20230406	1390	33.67	20230103	2755	-32.56	20230406	1375	35.13	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
64	20230620	121014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1823	-47	5	-2.51	221946548	120713	91.40	1870	1884	1819	2430	1309	1870	1838.63	1.01	0	-16453	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	752	-8.60	1.00	12	0.29	-212.00	1824.00	2755	20230406	-33.83	1375	20220930	32.58	2755	-33.83	20230406	1390	31.15	20230103	2755	-33.83	20230406	1375	32.58	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
65	20230620	110236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	-42	5	-2.25	179407147	97388	73.74	1870	1884	1827	2430	1309	1870	1842.19	1.01	0	-11293	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	754	-8.62	1.00	12	0.24	-212.00	1824.00	2755	20230406	-33.65	1375	20220930	32.95	2755	-33.65	20230406	1390	31.51	20230103	2755	-33.65	20230406	1375	32.95	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
66	20230620	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1846	-24	5	-1.28	124648620	67527	51.13	1870	1884	1831	2430	1309	1870	1845.91	1.01	0	-2841	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	761	-8.71	1.01	12	0.16	-212.00	1824.00	2755	20230406	-32.99	1375	20220930	34.25	2755	-32.99	20230406	1390	32.81	20230103	2755	-32.99	20230406	1375	34.25	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
67	20230620	090102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1876	6	2	0.32	4698780	2510	1.90	1870	1877	1870	2430	1309	1870	1872.02	1.01	0	687	1930	1900	1876	1846	1822	1888	1834	412	560	1000	1340	1	1	41232626	774	-8.85	1.03	12	0.01	-212.00	1824.00	2755	20230406	-31.91	1375	20220930	36.44	2755	-31.91	20230406	1390	34.96	20230103	2755	-31.91	20230406	1375	36.44	20220930	1.05	N	196450	1000	412 억	414434	N	N	N	N
68	20230619	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1870	-35	5	-1.84	239916104	127807	83.17	1906	1906	1852	2475	1334	1905	1877.18	1.03	0	-7449	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	771	-8.82	1.03	12	0.31	-212.00	1824.00	2755	20230406	-32.12	1375	20220930	36.00	2755	-32.12	20230406	1390	34.53	20230103	2755	-32.12	20230406	1375	36.00	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
69	20230619	150135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1876	-29	5	-1.52	222563008	118539	77.14	1906	1906	1852	2475	1334	1905	1877.55	1.03	0	-9987	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	774	-8.85	1.03	12	0.29	-212.00	1824.00	2755	20230406	-31.91	1375	20220930	36.44	2755	-31.91	20230406	1390	34.96	20230103	2755	-31.91	20230406	1375	36.44	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
70	20230619	140642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1877	-28	5	-1.47	209415175	111526	72.58	1906	1906	1852	2475	1334	1905	1877.73	1.03	0	-10681	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	774	-8.85	1.03	12	0.27	-212.00	1824.00	2755	20230406	-31.87	1375	20220930	36.51	2755	-31.87	20230406	1390	35.04	20230103	2755	-31.87	20230406	1375	36.51	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
71	20230619	130215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1893	-12	5	-0.63	162564398	86670	56.40	1906	1906	1852	2475	1334	1905	1875.67	1.03	0	-9039	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	781	-8.93	1.04	12	0.21	-212.00	1824.00	2755	20230406	-31.29	1375	20220930	37.67	2755	-31.29	20230406	1390	36.19	20230103	2755	-31.29	20230406	1375	37.67	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
72	20230619	120158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1885	-20	5	-1.05	128809584	68809	44.78	1906	1906	1852	2475	1334	1905	1871.99	1.03	0	-15486	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	777	-8.89	1.03	12	0.17	-212.00	1824.00	2755	20230406	-31.58	1375	20220930	37.09	2755	-31.58	20230406	1390	35.61	20230103	2755	-31.58	20230406	1375	37.09	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
73	20230619	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1884	-21	5	-1.10	99802528	53376	34.74	1906	1906	1852	2475	1334	1905	1869.80	1.03	0	-15518	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	777	-8.89	1.03	12	0.13	-212.00	1824.00	2755	20230406	-31.62	1375	20220930	37.02	2755	-31.62	20230406	1390	35.54	20230103	2755	-31.62	20230406	1375	37.02	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
74	20230619	100522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1867	-38	5	-1.99	81841193	43798	28.50	1906	1906	1852	2475	1334	1905	1868.61	1.03	0	-16061	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	770	-8.81	1.02	12	0.11	-212.00	1824.00	2755	20230406	-32.23	1375	20220930	35.78	2755	-32.23	20230406	1390	34.32	20230103	2755	-32.23	20230406	1375	35.78	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
75	20230619	090639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1896	-9	5	-0.47	1863363	978	0.64	1906	1906	1896	2475	1334	1905	1905.28	1.03	0	-534	1951	1928	1890	1867	1829	1939	1878	412	570	1000	1370	1	1	41232626	782	-8.94	1.04	12	0.00	-212.00	1824.00	2755	20230406	-31.18	1375	20220930	37.89	2755	-31.18	20230406	1390	36.40	20230103	2755	-31.18	20230406	1375	37.89	20220930	1.06	N	196450	1000	412 억	423133	N	N	N	N
76	20230616	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1905	6	2	0.32	279165562	147362	90.85	1904	1913	1852	2465	1330	1899	1894.32	0.97	0	18401	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	785	-8.99	1.04	12	0.36	-212.00	1824.00	2755	20230406	-30.85	1375	20220930	38.55	2755	-30.85	20230406	1390	37.05	20230103	2755	-30.85	20230406	1375	38.55	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
77	20230616	150334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1899	0	3	0.00	263539815	139157	85.79	1904	1913	1852	2465	1330	1899	1893.83	0.97	0	19465	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	783	-8.96	1.04	12	0.34	-212.00	1824.00	2755	20230406	-31.07	1375	20220930	38.11	2755	-31.07	20230406	1390	36.62	20230103	2755	-31.07	20230406	1375	38.11	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
78	20230616	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1899	0	3	0.00	254845959	134577	82.96	1904	1913	1852	2465	1330	1899	1893.68	0.97	0	19616	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	783	-8.96	1.04	12	0.33	-212.00	1824.00	2755	20230406	-31.07	1375	20220930	38.11	2755	-31.07	20230406	1390	36.62	20230103	2755	-31.07	20230406	1375	38.11	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
79	20230616	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1903	4	2	0.21	191317780	101032	62.28	1904	1913	1852	2465	1330	1899	1893.64	0.97	0	15029	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	785	-8.98	1.04	12	0.25	-212.00	1824.00	2755	20230406	-30.93	1375	20220930	38.40	2755	-30.93	20230406	1390	36.91	20230103	2755	-30.93	20230406	1375	38.40	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
80	20230616	120544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1908	9	2	0.47	186709841	98608	60.79	1904	1913	1852	2465	1330	1899	1893.46	0.97	0	14622	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	787	-9.00	1.05	12	0.24	-212.00	1824.00	2755	20230406	-30.74	1375	20220930	38.76	2755	-30.74	20230406	1390	37.27	20230103	2755	-30.74	20230406	1375	38.76	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
81	20230616	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1892	-7	5	-0.37	168725867	89117	54.94	1904	1913	1852	2465	1330	1899	1893.31	0.97	0	13437	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	780	-8.92	1.04	12	0.22	-212.00	1824.00	2755	20230406	-31.32	1375	20220930	37.60	2755	-31.32	20230406	1390	36.12	20230103	2755	-31.32	20230406	1375	37.60	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
82	20230616	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1897	-2	5	-0.11	86209395	45345	27.95	1904	1913	1890	2465	1330	1899	1901.19	0.97	0	15957	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	782	-8.95	1.04	12	0.11	-212.00	1824.00	2755	20230406	-31.14	1375	20220930	37.96	2755	-31.14	20230406	1390	36.47	20230103	2755	-31.14	20230406	1375	37.96	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
83	20230616	090353	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1896	-3	5	-0.16	2351614	1237	0.76	1904	1904	1896	2465	1330	1899	1901.06	0.97	0	-347	2059	1978	1904	1823	1749	1942	1787	412	567	1000	1360	1	1	41232626	782	-8.94	1.04	12	0.00	-212.00	1824.00	2755	20230406	-31.18	1375	20220930	37.89	2755	-31.18	20230406	1390	36.40	20230103	2755	-31.18	20230406	1375	37.89	20220930	1.04	N	196450	1000	412 억	398253	N	N	N	N
84	20230615	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1898	-2	5	-0.11	298561966	157646	68.72	1909	1985	1830	2470	1330	1900	1893.88	0.99	0	-9272	1982	1941	1916	1875	1850	1928	1862	412	570	1000	1360	1	1	41232626	783	-8.95	1.04	12	0.38	-212.00	1824.00	2755	20230406	-31.11	1375	20220930	38.04	2755	-31.11	20230406	1390	36.55	20230103	2755	-31.11	20230406	1375	38.04	20220930	1.02	N	196450	1000	412 억	407166	N	N	N	N
85	20230615	140648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1908	8	2	0.42	289837905	153055	66.72	1909	1985	1830	2470	1330	1900	1893.68	0.99	0	-10420	1982	1941	1916	1875	1850	1928	1862	412	570	1000	1360	1	1	41232626	787	-9.00	1.05	12	0.37	-212.00	1824.00	2755	20230406	-30.74	1375	20220930	38.76	2755	-30.74	20230406	1390	37.27	20230103	2755	-30.74	20230406	1375	38.76	20220930	1.02	N	196450	1000	412 억	407166	N	N	N	N
86	20230615	130745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1894	-6	5	-0.32	269213526	142145	61.96	1909	1985	1830	2470	1330	1900	1893.94	0.99	0	-7838	1982	1941	1916	1875	1850	1928	1862	412	570	1000	1360	1	1	41232626	781	-8.93	1.04	12	0.34	-212.00	1824.00	2755	20230406	-31.25	1375	20220930	37.75	2755	-31.25	20230406	1390	36.26	20230103	2755	-31.25	20230406	1375	37.75	20220930	1.02	N	196450	1000	412 억	407166	N	N	N	N
87	20230615	120133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1888	-12	5	-0.63	247678289	130738	56.99	1909	1985	1830	2470	1330	1900	1894.46	0.99	0	-7853	1982	1941	1916	1875	1850	1928	1862	412	570	1000	1360	1	1	41232626	778	-8.91	1.04	12	0.32	-212.00	1824.00	2755	20230406	-31.47	1375	20220930	37.31	2755	-31.47	20230406	1390	35.83	20230103	2755	-31.47	20230406	1375	37.31	20220930	1.02	N	196450	1000	412 억	407166	N	N	N	N
88	20230615	111006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1892	-8	5	-0.42	222645182	117457	51.20	1909	1985	1830	2470	1330	1900	1895.55	0.99	0	-8318	1982	1941	1916	1875	1850	1928	1862	412	570	1000	1360	1	1	41232626	780	-8.92	1.04	12	0.28	-212.00	1824.00	2755	20230406	-31.32	1375	20220930	37.60	2755	-31.32	20230406	1390	36.12	20230103	2755	-31.32	20230406	1375	37.60	20220930	1.02	N	196450	1000	412 억	407166	N	N	N	N
89	20230611	184549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1920	-33	5	-1.69	375566143	194355	71.81	1953	1986	1915	2535	1368	1953	1932.46	1.11	-16463	-15963	2031	1991	1965	1925	1899	1979	1913	412	583	1000	1400	1	1	41232626	792	-9.06	1.05	12	0.47	-212.00	1824.00	2755	20230406	-30.31	1375	20220930	39.64	2755	-30.31	20230406	1390	38.13	20230103	2755	-30.31	20230406	1375	39.64	20220930	0.91	N	196450	1000	412 억	459698	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History