KissMeData/370090/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	161109	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27750	1750	2	6.73	4487484200	163891	184.00	25900	27800	25850	33800	18200	26000	27379.91	4.84	0	47911	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2270	108.40	5.75	12	2.00	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	5.77	N	370090	500	41 억	396168	N	N	4	N	N
3	20230630	151110	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27750	1750	2	6.73	4289456050	156751	175.98	25900	27800	25850	33800	18200	26000	27364.78	4.84	0	46949	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2270	108.40	5.75	12	1.92	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
4	20230630	141109	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27650	1650	2	6.35	3914255900	143210	160.78	25900	27800	25850	33800	18200	26000	27332.28	4.84	0	44515	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2262	108.01	5.73	12	1.75	256.00	4827.00	33900	20230519	-18.44	17050	20230103	62.17	33900	-18.44	20230519	17050	62.17	20230103	33900	-18.44	20230519	17050	62.17	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
5	20230630	131107	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27650	1650	2	6.35	3355445150	122879	137.96	25900	27800	25850	33800	18200	26000	27306.90	4.84	0	39035	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2262	108.01	5.73	12	1.50	256.00	4827.00	33900	20230519	-18.44	17050	20230103	62.17	33900	-18.44	20230519	17050	62.17	20230103	33900	-18.44	20230519	17050	62.17	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
6	20230630	121104	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27700	1700	2	6.54	3005238750	110239	123.77	25900	27800	25850	33800	18200	26000	27261.12	4.84	0	36759	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2266	108.20	5.74	12	1.35	256.00	4827.00	33900	20230519	-18.29	17050	20230103	62.46	33900	-18.29	20230519	17050	62.46	20230103	33900	-18.29	20230519	17050	62.46	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
7	20230630	111057	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27700	1700	2	6.54	2492275200	91677	102.93	25900	27800	25850	33800	18200	26000	27185.39	4.84	0	27958	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2266	108.20	5.74	12	1.12	256.00	4827.00	33900	20230519	-18.29	17050	20230103	62.46	33900	-18.29	20230519	17050	62.46	20230103	33900	-18.29	20230519	17050	62.46	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
8	20230630	101108	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27350	1350	2	5.19	1188969350	44310	49.75	25900	27450	25850	33800	18200	26000	26832.98	4.84	0	6339	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2238	106.84	5.67	12	0.54	256.00	4827.00	33900	20230519	-19.32	17050	20230103	60.41	33900	-19.32	20230519	17050	60.41	20230103	33900	-19.32	20230519	17050	60.41	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
9	20230630	091108	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	250	2	0.96	81503550	3108	3.49	25900	26400	25850	33800	18200	26000	26223.79	4.84	0	-334	26866	26432	25966	25532	25066	26200	25300	42	7800	500	18720	50	1	8181830	2148	102.54	5.44	12	0.04	256.00	4827.00	33900	20230519	-22.57	17050	20230103	53.96	33900	-22.57	20230519	17050	53.96	20230103	33900	-22.57	20230519	17050	53.96	20230103	5.77	N	370090	500	41 억	396168	N	N	1	N	N
10	20230629	161102	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26000	-350	5	-1.33	2302807050	88984	141.84	26400	26400	25500	34250	18450	26350	25878.51	4.78	0	5000	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2127	101.56	5.39	12	1.09	256.00	4827.00	33900	20230519	-23.30	17050	20230103	52.49	33900	-23.30	20230519	17050	52.49	20230103	33900	-23.30	20230519	17050	52.49	20230103	5.79	N	370090	500	41 억	391173	N	N	1	N	N
11	20230629	151102	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	-550	5	-2.09	2253243850	87075	138.80	26400	26400	25500	34250	18450	26350	25877.05	4.78	0	5026	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2111	100.78	5.34	12	1.06	256.00	4827.00	33900	20230519	-23.89	17050	20230103	51.32	33900	-23.89	20230519	17050	51.32	20230103	33900	-23.89	20230519	17050	51.32	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
12	20230629	141100	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25850	-500	5	-1.90	2005199850	77478	123.50	26400	26400	25500	34250	18450	26350	25880.89	4.78	0	1270	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2115	100.98	5.36	12	0.95	256.00	4827.00	33900	20230519	-23.75	17050	20230103	51.61	33900	-23.75	20230519	17050	51.61	20230103	33900	-23.75	20230519	17050	51.61	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
13	20230629	131058	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-300	5	-1.14	1901157450	73468	117.11	26400	26400	25500	34250	18450	26350	25877.35	4.78	0	1764	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2131	101.76	5.40	12	0.90	256.00	4827.00	33900	20230519	-23.16	17050	20230103	52.79	33900	-23.16	20230519	17050	52.79	20230103	33900	-23.16	20230519	17050	52.79	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
14	20230629	121103	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25600	-750	5	-2.85	1558305200	60158	95.89	26400	26400	25600	34250	18450	26350	25903.54	4.78	0	-3868	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2095	100.00	5.30	12	0.74	256.00	4827.00	33900	20230519	-24.48	17050	20230103	50.15	33900	-24.48	20230519	17050	50.15	20230103	33900	-24.48	20230519	17050	50.15	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
15	20230629	111104	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	-550	5	-2.09	1061182450	40818	65.06	26400	26400	25750	34250	18450	26350	25997.90	4.78	0	-6509	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2111	100.78	5.34	12	0.50	256.00	4827.00	33900	20230519	-23.89	17050	20230103	51.32	33900	-23.89	20230519	17050	51.32	20230103	33900	-23.89	20230519	17050	51.32	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
16	20230629	101106	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-300	5	-1.14	576076450	22076	35.19	26400	26400	25950	34250	18450	26350	26095.15	4.78	0	-4183	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2131	101.76	5.40	12	0.27	256.00	4827.00	33900	20230519	-23.16	17050	20230103	52.79	33900	-23.16	20230519	17050	52.79	20230103	33900	-23.16	20230519	17050	52.79	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
17	20230629	090956	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	-100	5	-0.38	85890050	3282	5.23	26400	26400	26050	34250	18450	26350	26170.03	4.78	0	1612	27016	26682	26366	26032	25716	26525	25875	42	7900	500	18970	50	1	8181830	2148	102.54	5.44	12	0.04	256.00	4827.00	33900	20230519	-22.57	17050	20230103	53.96	33900	-22.57	20230519	17050	53.96	20230103	33900	-22.57	20230519	17050	53.96	20230103	5.79	N	370090	500	41 억	391173	N	N	0	N	N
18	20230628	161047	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	-200	5	-0.75	1654976650	62721	114.13	26650	26700	26050	34500	18600	26550	26386.33	4.94	0	-12980	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2156	102.93	5.46	12	0.77	256.00	4827.00	33900	20230519	-22.27	17050	20230103	54.55	33900	-22.27	20230519	17050	54.55	20230103	33900	-22.27	20230519	17050	54.55	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
19	20230628	151055	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26600	50	2	0.19	1561754500	59191	107.70	26650	26700	26050	34500	18600	26550	26385.00	4.94	0	-12562	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2176	103.91	5.51	12	0.72	256.00	4827.00	33900	20230519	-21.53	17050	20230103	56.01	33900	-21.53	20230519	17050	56.01	20230103	33900	-21.53	20230519	17050	56.01	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
20	20230628	141054	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26150	-400	5	-1.51	1154069100	43821	79.74	26650	26650	26050	34500	18600	26550	26335.98	4.94	0	-12052	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2140	102.15	5.42	12	0.54	256.00	4827.00	33900	20230519	-22.86	17050	20230103	53.37	33900	-22.86	20230519	17050	53.37	20230103	33900	-22.86	20230519	17050	53.37	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
21	20230628	131055	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26150	-400	5	-1.51	985070950	37357	67.97	26650	26650	26150	34500	18600	26550	26369.11	4.94	0	-10216	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2140	102.15	5.42	12	0.46	256.00	4827.00	33900	20230519	-22.86	17050	20230103	53.37	33900	-22.86	20230519	17050	53.37	20230103	33900	-22.86	20230519	17050	53.37	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
22	20230628	121107	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26400	-150	5	-0.56	707006300	26766	48.70	26650	26650	26250	34500	18600	26550	26414.34	4.94	0	-4447	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2160	103.12	5.47	12	0.33	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
23	20230628	111103	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26400	-150	5	-0.56	552565050	20903	38.03	26650	26650	26300	34500	18600	26550	26434.72	4.94	0	-2381	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2160	103.12	5.47	12	0.26	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
24	20230628	101103	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26400	-150	5	-0.56	432437000	16363	29.77	26650	26650	26300	34500	18600	26550	26427.73	4.94	0	-3668	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2160	103.12	5.47	12	0.20	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
25	20230628	091057	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26450	-100	5	-0.38	81157200	3062	5.57	26650	26650	26400	34500	18600	26550	26504.64	4.94	0	-2023	27216	26882	26366	26032	25516	27050	26200	42	7950	500	19110	50	1	8181830	2164	103.32	5.48	12	0.04	256.00	4827.00	33900	20230519	-21.98	17050	20230103	55.13	33900	-21.98	20230519	17050	55.13	20230103	33900	-21.98	20230519	17050	55.13	20230103	5.76	N	370090	500	41 억	404066	N	N	0	N	N
26	20230627	161057	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26550	50	2	0.19	1438202450	54834	71.84	26300	26700	25850	34450	18550	26500	26227.83	4.98	0	-3584	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2172	103.71	5.50	12	0.67	256.00	4827.00	33900	20230519	-21.68	17050	20230103	55.72	33900	-21.68	20230519	17050	55.72	20230103	33900	-21.68	20230519	17050	55.72	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
27	20230627	151108	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26500	0	3	0.00	1397470800	53298	69.83	26300	26700	25850	34450	18550	26500	26219.95	4.98	0	-3353	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2168	103.52	5.49	12	0.65	256.00	4827.00	33900	20230519	-21.83	17050	20230103	55.43	33900	-21.83	20230519	17050	55.43	20230103	33900	-21.83	20230519	17050	55.43	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
28	20230627	141115	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	-250	5	-0.94	990370200	37935	49.70	26300	26450	25850	34450	18550	26500	26107.03	4.98	0	5104	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2148	102.54	5.44	12	0.46	256.00	4827.00	33900	20230519	-22.57	17050	20230103	53.96	33900	-22.57	20230519	17050	53.96	20230103	33900	-22.57	20230519	17050	53.96	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
29	20230627	121114	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-450	5	-1.70	760818150	29157	38.20	26300	26450	25850	34450	18550	26500	26093.84	4.98	0	4819	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2131	101.76	5.40	12	0.36	256.00	4827.00	33900	20230519	-23.16	17050	20230103	52.79	33900	-23.16	20230519	17050	52.79	20230103	33900	-23.16	20230519	17050	52.79	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
30	20230627	111124	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	-250	5	-0.94	598027250	22920	30.03	26300	26450	25850	34450	18550	26500	26091.94	4.98	0	4760	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2148	102.54	5.44	12	0.28	256.00	4827.00	33900	20230519	-22.57	17050	20230103	53.96	33900	-22.57	20230519	17050	53.96	20230103	33900	-22.57	20230519	17050	53.96	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
31	20230627	101050	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26200	-300	5	-1.13	521495400	20004	26.21	26300	26450	25850	34450	18550	26500	26069.56	4.98	0	5306	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2144	102.34	5.43	12	0.24	256.00	4827.00	33900	20230519	-22.71	17050	20230103	53.67	33900	-22.71	20230519	17050	53.67	20230103	33900	-22.71	20230519	17050	53.67	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
32	20230627	091056	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26000	-500	5	-1.89	123362250	4739	6.21	26300	26300	25850	34450	18550	26500	26031.28	4.98	0	680	27900	27200	26450	25750	25000	26825	25375	42	7950	500	19080	50	1	8181830	2127	101.56	5.39	12	0.06	256.00	4827.00	33900	20230519	-23.30	17050	20230103	52.49	33900	-23.30	20230519	17050	52.49	20230103	33900	-23.30	20230519	17050	52.49	20230103	5.74	N	370090	500	41 억	407537	N	N	0	N	N
33	20230626	161055	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26500	-500	5	-1.85	1994838400	76205	108.80	27150	27150	25700	35100	18900	27000	26174.79	5.01	0	-1847	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2168	103.52	5.49	12	0.93	256.00	4827.00	33900	20230519	-21.83	17050	20230103	55.43	33900	-21.83	20230519	17050	55.43	20230103	33900	-21.83	20230519	17050	55.43	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
34	20230626	151102	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	-650	5	-2.41	1872267950	71573	102.18	27150	27150	25700	35100	18900	27000	26158.86	5.01	0	-1221	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2156	102.93	5.46	12	0.87	256.00	4827.00	33900	20230519	-22.27	17050	20230103	54.55	33900	-22.27	20230519	17050	54.55	20230103	33900	-22.27	20230519	17050	54.55	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
35	20230626	141100	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26450	-550	5	-2.04	1751114000	66984	95.63	27150	27150	25700	35100	18900	27000	26142.27	5.01	0	-186	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2164	103.32	5.48	12	0.82	256.00	4827.00	33900	20230519	-21.98	17050	20230103	55.13	33900	-21.98	20230519	17050	55.13	20230103	33900	-21.98	20230519	17050	55.13	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
36	20230626	121057	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26100	-900	5	-3.33	1422971300	54531	77.85	27150	27150	25700	35100	18900	27000	26094.72	5.01	0	-405	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2135	101.95	5.41	12	0.67	256.00	4827.00	33900	20230519	-23.01	17050	20230103	53.08	33900	-23.01	20230519	17050	53.08	20230103	33900	-23.01	20230519	17050	53.08	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
37	20230626	111055	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-950	5	-3.52	1229058500	47083	67.22	27150	27150	25700	35100	18900	27000	26104.08	5.01	0	-2917	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2131	101.76	5.40	12	0.58	256.00	4827.00	33900	20230519	-23.16	17050	20230103	52.79	33900	-23.16	20230519	17050	52.79	20230103	33900	-23.16	20230519	17050	52.79	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
38	20230626	101053	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26100	-900	5	-3.33	733632350	27970	39.93	27150	27150	25700	35100	18900	27000	26229.26	5.01	0	-4715	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2135	101.95	5.41	12	0.34	256.00	4827.00	33900	20230519	-23.01	17050	20230103	53.08	33900	-23.01	20230519	17050	53.08	20230103	33900	-23.01	20230519	17050	53.08	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
39	20230626	091059	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	-650	5	-2.41	182843650	6880	9.82	27150	27150	26350	35100	18900	27000	26576.11	5.01	0	-3069	27600	27300	26800	26500	26000	27450	26650	42	8100	500	19440	50	1	8181830	2156	102.93	5.46	12	0.08	256.00	4827.00	33900	20230519	-22.27	17050	20230103	54.55	33900	-22.27	20230519	17050	54.55	20230103	33900	-22.27	20230519	17050	54.55	20230103	5.73	N	370090	500	41 억	409551	N	N	0	N	N
40	20230623	191008	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27000	300	2	1.12	1875187700	70044	72.57	26750	27100	26300	34700	18700	26700	26770.21	5.01	-11611	-11856	27466	27082	26616	26232	25766	27125	26275	42	8000	500	19220	50	1	8181830	2209	105.47	5.59	12	0.86	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.71	N	370090	500	41 억	409551	N	N	0	N	N
41	20230623	140851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26700	0	3	0.00	1473562950	55116	57.10	26750	27100	26300	34700	18700	26700	26735.67	5.15	0	-8547	27466	27082	26616	26232	25766	27125	26275	42	8000	500	19220	50	1	8181830	2185	104.30	5.53	12	0.67	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.71	N	370090	500	41 억	421162	N	N	0	N	N
42	20230622	160433	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26700	-200	5	-0.74	2548141450	96004	159.38	26700	27000	26150	34950	18850	26900	26541.90	5.17	0	-3142	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2185	104.30	5.53	12	1.17	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
43	20230622	150821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26700	-200	5	-0.74	2398230700	90385	150.05	26700	27000	26150	34950	18850	26900	26533.46	5.17	0	-1659	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2185	104.30	5.53	12	1.10	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
44	20230622	140902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26700	-200	5	-0.74	2176650350	82077	136.26	26700	27000	26150	34950	18850	26900	26519.57	5.17	0	1273	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2185	104.30	5.53	12	1.00	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
45	20230622	130306	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26950	50	2	0.19	1829404200	69068	114.66	26700	27000	26150	34950	18850	26900	26486.94	5.17	0	3930	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2205	105.27	5.58	12	0.84	256.00	4827.00	33900	20230519	-20.50	17050	20230103	58.06	33900	-20.50	20230519	17050	58.06	20230103	33900	-20.50	20230519	17050	58.06	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
46	20230622	120302	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26800	-100	5	-0.37	1710099900	64632	107.30	26700	26900	26150	34950	18850	26900	26458.96	5.17	0	3639	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2193	104.69	5.55	12	0.79	256.00	4827.00	33900	20230519	-20.94	17050	20230103	57.18	33900	-20.94	20230519	17050	57.18	20230103	33900	-20.94	20230519	17050	57.18	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
47	20230622	110524	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26800	-100	5	-0.37	1561545550	59090	98.10	26700	26850	26150	34950	18850	26900	26426.48	5.17	0	3361	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2193	104.69	5.55	12	0.72	256.00	4827.00	33900	20230519	-20.94	17050	20230103	57.18	33900	-20.94	20230519	17050	57.18	20230103	33900	-20.94	20230519	17050	57.18	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
48	20230622	100931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26400	-500	5	-1.86	1325484200	50217	83.37	26700	26850	26150	34950	18850	26900	26395.03	5.17	0	125	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2160	103.12	5.47	12	0.61	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
49	20230622	090802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26550	-350	5	-1.30	188505000	7088	11.77	26700	26800	26500	34950	18850	26900	26594.52	5.17	0	-238	27600	27250	27000	26650	26400	27125	26525	42	8050	500	19360	50	1	8181830	2172	103.71	5.50	12	0.09	256.00	4827.00	33900	20230519	-21.68	17050	20230103	55.72	33900	-21.68	20230519	17050	55.72	20230103	33900	-21.68	20230519	17050	55.72	20230103	5.61	N	370090	500	41 억	423055	N	N	2	N	N
50	20230621	160701	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26900	-100	5	-0.37	1617450800	59836	30.45	27200	27350	26750	35100	18900	27000	27034.23	5.31	0	-6582	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2201	105.08	5.57	12	0.73	256.00	4827.00	33900	20230519	-20.65	17050	20230103	57.77	33900	-20.65	20230519	17050	57.77	20230103	33900	-20.65	20230519	17050	57.77	20230103	5.55	N	370090	500	41 억	434678	N	N	2	N	N
51	20230621	150709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26800	-200	5	-0.74	1487229700	54990	27.98	27200	27350	26750	35100	18900	27000	27045.54	5.31	0	-5677	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2193	104.69	5.55	12	0.67	256.00	4827.00	33900	20230519	-20.94	17050	20230103	57.18	33900	-20.94	20230519	17050	57.18	20230103	33900	-20.94	20230519	17050	57.18	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
52	20230621	140458	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27000	0	3	0.00	1271302000	46949	23.89	27200	27350	26800	35100	18900	27000	27078.53	5.31	0	-2610	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2209	105.47	5.59	12	0.57	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
53	20230621	130550	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27150	150	2	0.56	1079464900	39867	20.29	27200	27350	26800	35100	18900	27000	27076.85	5.31	0	-2505	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2221	106.05	5.62	12	0.49	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
54	20230621	120938	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27200	200	2	0.74	887536650	32819	16.70	27200	27300	26800	35100	18900	27000	27043.51	5.31	0	-990	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2225	106.25	5.63	12	0.40	256.00	4827.00	33900	20230519	-19.76	17050	20230103	59.53	33900	-19.76	20230519	17050	59.53	20230103	33900	-19.76	20230519	17050	59.53	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
55	20230621	111014	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27100	100	2	0.37	713992950	26402	13.44	27200	27300	26800	35100	18900	27000	27043.30	5.31	0	877	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2217	105.86	5.61	12	0.32	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
56	20230621	100558	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26950	-50	5	-0.19	347627050	12897	6.56	27200	27200	26800	35100	18900	27000	26953.74	5.31	0	1874	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2205	105.27	5.58	12	0.16	256.00	4827.00	33900	20230519	-20.50	17050	20230103	58.06	33900	-20.50	20230519	17050	58.06	20230103	33900	-20.50	20230519	17050	58.06	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
57	20230621	090833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26950	-50	5	-0.19	74791300	2773	1.41	27200	27200	26800	35100	18900	27000	26970.18	5.31	0	57	28933	27966	27233	26266	25533	27600	25900	42	8100	500	19440	50	1	8181830	2205	105.27	5.58	12	0.03	256.00	4827.00	33900	20230519	-20.50	17050	20230103	58.06	33900	-20.50	20230519	17050	58.06	20230103	33900	-20.50	20230519	17050	58.06	20230103	5.55	N	370090	500	41 억	434678	N	N	0	N	N
58	20230620	160623	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27000	-1250	5	-4.42	5280610150	195758	207.19	28200	28200	26500	36700	19800	28250	26974.94	5.32	0	891	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2209	105.47	5.59	12	2.39	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
59	20230620	150441	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26850	-1400	5	-4.96	4826939200	178875	189.32	28200	28200	26500	36700	19800	28250	26984.71	5.32	0	-2637	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2197	104.88	5.56	12	2.19	256.00	4827.00	33900	20230519	-20.80	17050	20230103	57.48	33900	-20.80	20230519	17050	57.48	20230103	33900	-20.80	20230519	17050	57.48	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
60	20230620	141011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27200	-1050	5	-3.72	4055335250	150219	158.99	28200	28200	26500	36700	19800	28250	26995.83	5.32	0	-3966	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2225	106.25	5.63	12	1.84	256.00	4827.00	33900	20230519	-19.76	17050	20230103	59.53	33900	-19.76	20230519	17050	59.53	20230103	33900	-19.76	20230519	17050	59.53	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
61	20230620	130310	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26950	-1300	5	-4.60	3638739400	134912	142.79	28200	28200	26500	36700	19800	28250	26970.84	5.32	0	-9237	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2205	105.27	5.58	12	1.65	256.00	4827.00	33900	20230519	-20.50	17050	20230103	58.06	33900	-20.50	20230519	17050	58.06	20230103	33900	-20.50	20230519	17050	58.06	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
62	20230620	120619	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27150	-1100	5	-3.89	3404076650	126241	133.61	28200	28200	26500	36700	19800	28250	26964.51	5.32	0	-10401	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2221	106.05	5.62	12	1.54	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
63	20230620	110529	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26750	-1500	5	-5.31	3105421600	115173	121.90	28200	28200	26500	36700	19800	28250	26962.67	5.32	0	-13723	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2189	104.49	5.54	12	1.41	256.00	4827.00	33900	20230519	-21.09	17050	20230103	56.89	33900	-21.09	20230519	17050	56.89	20230103	33900	-21.09	20230519	17050	56.89	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
64	20230620	100140	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27150	-1100	5	-3.89	2347935000	87208	92.30	28200	28200	26500	36700	19800	28250	26922.80	5.32	0	-14321	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2221	106.05	5.62	12	1.07	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
65	20230620	090713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27900	-350	5	-1.24	76336800	2740	2.90	28200	28200	27700	36700	19800	28250	27854.52	5.32	0	-931	29150	28700	28050	27600	26950	28925	27825	42	8450	500	20340	50	1	8181830	2283	108.98	5.78	12	0.03	256.00	4827.00	33900	20230519	-17.70	17050	20230103	63.64	33900	-17.70	20230519	17050	63.64	20230103	33900	-17.70	20230519	17050	63.64	20230103	5.67	N	370090	500	41 억	435141	N	N	0	N	N
66	20230619	160130	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28250	500	2	1.80	2644657700	94194	37.70	27850	28500	27400	36050	19450	27750	28076.68	5.36	0	-25	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2311	110.35	5.85	12	1.15	256.00	4827.00	33900	20230519	-16.67	17050	20230103	65.69	33900	-16.67	20230519	17050	65.69	20230103	33900	-16.67	20230519	17050	65.69	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
67	20230619	150621	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28150	400	2	1.44	2595633850	92455	37.00	27850	28500	27400	36050	19450	27750	28074.74	5.36	0	502	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2303	109.96	5.83	12	1.13	256.00	4827.00	33900	20230519	-16.96	17050	20230103	65.10	33900	-16.96	20230519	17050	65.10	20230103	33900	-16.96	20230519	17050	65.10	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
68	20230619	140438	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28050	300	2	1.08	2364513550	84242	33.71	27850	28500	27400	36050	19450	27750	28068.30	5.36	0	-1882	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2295	109.57	5.81	12	1.03	256.00	4827.00	33900	20230519	-17.26	17050	20230103	64.52	33900	-17.26	20230519	17050	64.52	20230103	33900	-17.26	20230519	17050	64.52	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
69	20230619	130323	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28250	500	2	1.80	2108342100	75109	30.06	27850	28500	27400	36050	19450	27750	28070.65	5.36	0	1525	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2311	110.35	5.85	12	0.92	256.00	4827.00	33900	20230519	-16.67	17050	20230103	65.69	33900	-16.67	20230519	17050	65.69	20230103	33900	-16.67	20230519	17050	65.69	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
70	20230619	120459	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28400	650	2	2.34	1959965850	69867	27.96	27850	28500	27400	36050	19450	27750	28053.03	5.36	0	754	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2324	110.94	5.88	12	0.85	256.00	4827.00	33900	20230519	-16.22	17050	20230103	66.57	33900	-16.22	20230519	17050	66.57	20230103	33900	-16.22	20230519	17050	66.57	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
71	20230619	110120	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28450	700	2	2.52	1604107250	57337	22.95	27850	28500	27400	36050	19450	27750	27977.02	5.36	0	2750	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2328	111.13	5.89	12	0.70	256.00	4827.00	33900	20230519	-16.08	17050	20230103	66.86	33900	-16.08	20230519	17050	66.86	20230103	33900	-16.08	20230519	17050	66.86	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
72	20230619	100849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28150	400	2	1.44	986956000	35474	14.20	27850	28250	27400	36050	19450	27750	27822.06	5.36	0	486	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2303	109.96	5.83	12	0.43	256.00	4827.00	33900	20230519	-16.96	17050	20230103	65.10	33900	-16.96	20230519	17050	65.10	20230103	33900	-16.96	20230519	17050	65.10	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
73	20230619	090301	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27500	-250	5	-0.90	50658350	1828	0.73	27850	27850	27500	36050	19450	27750	27711.39	5.36	0	-988	29483	28616	27983	27116	26483	28300	26800	42	8300	500	19980	50	1	8181830	2250	107.42	5.70	12	0.02	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	6.17	N	370090	500	41 억	438779	N	N	1	N	N
74	20230616	160841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27750	-1000	5	-3.48	6917544150	248537	133.98	28850	28850	27350	37350	20150	28750	27833.16	5.52	0	-14406	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2270	108.40	5.75	12	3.04	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	6.08	N	370090	500	41 억	451660	N	N	1	N	N
75	20230616	150344	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27650	-1100	5	-3.83	6577412650	236248	127.35	28850	28850	27350	37350	20150	28750	27841.14	5.52	0	-11060	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2262	108.01	5.73	12	2.89	256.00	4827.00	33900	20230519	-18.44	17050	20230103	62.17	33900	-18.44	20230519	17050	62.17	20230103	33900	-18.44	20230519	17050	62.17	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
76	20230616	140934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27750	-1000	5	-3.48	5160852400	184832	99.64	28850	28850	27550	37350	20150	28750	27921.86	5.52	0	-1698	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2270	108.40	5.75	12	2.26	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
77	20230616	130304	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27800	-950	5	-3.30	4610847200	165139	89.02	28850	28850	27550	37350	20150	28750	27921.01	5.52	0	3577	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2275	108.59	5.76	12	2.02	256.00	4827.00	33900	20230519	-17.99	17050	20230103	63.05	33900	-17.99	20230519	17050	63.05	20230103	33900	-17.99	20230519	17050	63.05	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
78	20230616	120413	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27750	-1000	5	-3.48	4254684800	152294	82.10	28850	28850	27550	37350	20150	28750	27937.31	5.52	0	2751	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2270	108.40	5.75	12	1.86	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
79	20230616	110554	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27850	-900	5	-3.13	3651380450	130603	70.40	28850	28850	27550	37350	20150	28750	27957.86	5.52	0	-2940	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2279	108.79	5.77	12	1.60	256.00	4827.00	33900	20230519	-17.85	17050	20230103	63.34	33900	-17.85	20230519	17050	63.34	20230103	33900	-17.85	20230519	17050	63.34	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
80	20230616	100231	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27850	-900	5	-3.13	2507454000	89740	48.38	28850	28850	27550	37350	20150	28750	27941.32	5.52	0	-6232	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2279	108.79	5.77	12	1.10	256.00	4827.00	33900	20230519	-17.85	17050	20230103	63.34	33900	-17.85	20230519	17050	63.34	20230103	33900	-17.85	20230519	17050	63.34	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
81	20230616	090352	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28400	-350	5	-1.22	243719450	8528	4.60	28850	28850	28300	37350	20150	28750	28578.73	5.52	0	-681	29816	29282	28666	28132	27516	29550	28400	42	8600	500	20700	50	1	8181830	2324	110.94	5.88	12	0.10	256.00	4827.00	33900	20230519	-16.22	17050	20230103	66.57	33900	-16.22	20230519	17050	66.57	20230103	33900	-16.22	20230519	17050	66.57	20230103	6.08	N	370090	500	41 억	451660	N	N	0	N	N
82	20230615	150739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28700	300	2	1.06	5093927050	177567	44.96	28700	29200	28050	36900	19900	28400	28687.35	5.42	0	9393	32100	30250	29150	27300	26200	29700	26750	42	8500	500	20440	50	1	8181830	2348	112.11	5.95	12	2.17	256.00	4827.00	33900	20230519	-15.34	17050	20230103	68.33	33900	-15.34	20230519	17050	68.33	20230103	33900	-15.34	20230519	17050	68.33	20230103	6.10	N	370090	500	41 억	443621	N	N	0	N	N
83	20230615	140103	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28900	500	2	1.76	4547596750	158568	40.15	28700	29200	28050	36900	19900	28400	28679.16	5.42	0	11700	32100	30250	29150	27300	26200	29700	26750	42	8500	500	20440	50	1	8181830	2365	112.89	5.99	12	1.94	256.00	4827.00	33900	20230519	-14.75	17050	20230103	69.50	33900	-14.75	20230519	17050	69.50	20230103	33900	-14.75	20230519	17050	69.50	20230103	6.10	N	370090	500	41 억	443621	N	N	0	N	N
84	20230615	131011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28850	450	2	1.58	4326868950	150924	38.21	28700	29200	28050	36900	19900	28400	28669.19	5.42	0	13013	32100	30250	29150	27300	26200	29700	26750	42	8500	500	20440	50	1	8181830	2360	112.70	5.98	12	1.84	256.00	4827.00	33900	20230519	-14.90	17050	20230103	69.21	33900	-14.90	20230519	17050	69.21	20230103	33900	-14.90	20230519	17050	69.21	20230103	6.10	N	370090	500	41 억	443621	N	N	0	N	N
85	20230615	120543	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28950	550	2	1.94	3912285200	136568	34.58	28700	29200	28050	36900	19900	28400	28647.16	5.42	0	16162	32100	30250	29150	27300	26200	29700	26750	42	8500	500	20440	50	1	8181830	2369	113.09	6.00	12	1.67	256.00	4827.00	33900	20230519	-14.60	17050	20230103	69.79	33900	-14.60	20230519	17050	69.79	20230103	33900	-14.60	20230519	17050	69.79	20230103	6.10	N	370090	500	41 억	443621	N	N	0	N	N
86	20230615	110805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28150	-250	5	-0.88	3287157250	114497	28.99	28700	29200	28150	36900	19900	28400	28709.55	5.42	0	8385	32100	30250	29150	27300	26200	29700	26750	42	8500	500	20440	50	1	8181830	2303	109.96	5.83	12	1.40	256.00	4827.00	33900	20230519	-16.96	17050	20230103	65.10	33900	-16.96	20230519	17050	65.10	20230103	33900	-16.96	20230519	17050	65.10	20230103	6.10	N	370090	500	41 억	443621	N	N	0	N	N
87	20230611	184842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	30350	700	2	2.36	15700204950	510826	367.56	30000	31600	29500	38500	20800	29650	30736.53	4.57	58506	62099	30516	30082	29466	29032	28416	30300	29250	42	8850	500	21340	50	1	8181830	2483	118.55	6.29	12	6.24	256.00	4827.00	33900	20230519	-10.47	17050	20230103	78.01	33900	-10.47	20230519	17050	78.01	20230103	33900	-10.47	20230519	17050	78.01	20230103	6.80	N	370090	500	41 억	373794	N	N	117	N	N
88	20230611	181750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	30350	700	2	2.36	15700204950	510826	367.56	30000	31600	29500	38500	20800	29650	30736.53	4.57	58506	62099	30516	30082	29466	29032	28416	30300	29250	42	8850	500	21340	50	1	8181830	2483	118.55	6.29	12	6.24	256.00	4827.00	33900	20230519	-10.47	17050	20230103	78.01	33900	-10.47	20230519	17050	78.01	20230103	33900	-10.47	20230519	17050	78.01	20230103	6.80	N	370090	500	41 억	373794	N	N	117	N	N
89	20230611	181136	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	30350	700	2	2.36	15700204950	510826	367.56	30000	31600	29500	38500	20800	29650	30736.53	4.57	58506	62099	30516	30082	29466	29032	28416	30300	29250	42	8850	500	21340	50	1	8181830	2483	118.55	6.29	12	6.24	256.00	4827.00	33900	20230519	-10.47	17050	20230103	78.01	33900	-10.47	20230519	17050	78.01	20230103	33900	-10.47	20230519	17050	78.01	20230103	6.80	N	370090	500	41 억	373794	N	N	117	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History