KissMeData/335890/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-150	5	-2.09	19893252070	2887089	108.27	7120	7160	6710	9330	5030	7180	6889.81	3.37	0	-280963	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4101	35.51	10.49	12	4.95	198.00	670.00	7780	20230613	-9.64	1635	20220930	329.97	7780	-9.64	20230613	3065	129.36	20230103	7780	-9.64	20230613	1635	329.97	20220930	5.61	N	335890	100	58 억	1968334	N	N	1489	N	N
3	20230630	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-100	5	-1.39	18534317660	2695763	101.10	7120	7130	6710	9330	5030	7180	6875.33	3.37	0	-260814	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4130	35.76	10.57	12	4.62	198.00	670.00	7780	20230613	-9.00	1635	20220930	333.03	7780	-9.00	20230613	3065	131.00	20230103	7780	-9.00	20230613	1635	333.03	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
4	20230630	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-290	5	-4.04	15639591530	2281099	85.55	7120	7130	6710	9330	5030	7180	6856.14	3.37	0	-229517	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4019	34.80	10.28	12	3.91	198.00	670.00	7780	20230613	-11.44	1635	20220930	321.41	7780	-11.44	20230613	3065	124.80	20230103	7780	-11.44	20230613	1635	321.41	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
5	20230630	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-290	5	-4.04	14613114390	2131961	79.95	7120	7130	6710	9330	5030	7180	6854.28	3.37	0	-211667	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4019	34.80	10.28	12	3.65	198.00	670.00	7780	20230613	-11.44	1635	20220930	321.41	7780	-11.44	20230613	3065	124.80	20230103	7780	-11.44	20230613	1635	321.41	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
6	20230630	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-320	5	-4.46	13863092490	2022873	75.86	7120	7130	6710	9330	5030	7180	6853.14	3.37	0	-188581	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4002	34.65	10.24	12	3.47	198.00	670.00	7780	20230613	-11.83	1635	20220930	319.57	7780	-11.83	20230613	3065	123.82	20230103	7780	-11.83	20230613	1635	319.57	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
7	20230630	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-250	5	-3.48	12670376730	1850212	69.39	7120	7130	6710	9330	5030	7180	6848.03	3.37	0	-180319	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4042	35.00	10.34	12	3.17	198.00	670.00	7780	20230613	-10.93	1635	20220930	323.85	7780	-10.93	20230613	3065	126.10	20230103	7780	-10.93	20230613	1635	323.85	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
8	20230630	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	-320	5	-4.46	8580913080	1248640	46.83	7120	7130	6710	9330	5030	7180	6872.16	3.37	0	-200718	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4002	34.65	10.24	12	2.14	198.00	670.00	7780	20230613	-11.83	1635	20220930	319.57	7780	-11.83	20230613	3065	123.82	20230103	7780	-11.83	20230613	1635	319.57	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
9	20230630	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-150	5	-2.09	929475690	132166	4.96	7120	7130	6990	9330	5030	7180	7032.41	3.37	0	-60223	7646	7412	7196	6962	6746	7305	6855	58	2150	100	4730	10	1	58333152	4101	35.51	10.49	12	0.23	198.00	670.00	7780	20230613	-9.64	1635	20220930	329.97	7780	-9.64	20230613	3065	129.36	20230103	7780	-9.64	20230613	1635	329.97	20220930	5.61	N	335890	100	58 억	1968334	N	N	0	N	N
10	20230629	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-10	5	-0.14	19092028460	2650120	198.46	7250	7430	6980	9340	5040	7190	7204.23	3.52	0	-88555	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4188	36.26	10.72	12	4.54	198.00	670.00	7780	20230613	-7.71	1635	20220930	339.14	7780	-7.71	20230613	3065	134.26	20230103	7780	-7.71	20230613	1635	339.14	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
11	20230629	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	10	2	0.14	18457585680	2561776	191.85	7250	7430	6980	9340	5040	7190	7205.00	3.52	0	-91683	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4200	36.36	10.75	12	4.39	198.00	670.00	7780	20230613	-7.46	1635	20220930	340.37	7780	-7.46	20230613	3065	134.91	20230103	7780	-7.46	20230613	1635	340.37	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
12	20230629	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	40	2	0.56	12698362240	1763468	132.06	7250	7430	6980	9340	5040	7190	7200.79	3.52	0	-34651	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4217	36.52	10.79	12	3.02	198.00	670.00	7780	20230613	-7.07	1635	20220930	342.20	7780	-7.07	20230613	3065	135.89	20230103	7780	-7.07	20230613	1635	342.20	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
13	20230629	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-60	5	-0.83	6007170400	846793	63.41	7250	7290	6980	9340	5040	7190	7093.98	3.52	0	-70767	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4159	36.01	10.64	12	1.45	198.00	670.00	7780	20230613	-8.35	1635	20220930	336.09	7780	-8.35	20230613	3065	132.63	20230103	7780	-8.35	20230613	1635	336.09	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
14	20230629	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-190	5	-2.64	4463910060	629846	47.17	7250	7290	6990	9340	5040	7190	7087.24	3.52	0	-3640	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4083	35.35	10.45	12	1.08	198.00	670.00	7780	20230613	-10.03	1635	20220930	328.13	7780	-10.03	20230613	3065	128.38	20230103	7780	-10.03	20230613	1635	328.13	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
15	20230629	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-120	5	-1.67	2953291740	414648	31.05	7250	7290	7050	9340	5040	7190	7122.35	3.52	0	-40318	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4124	35.71	10.55	12	0.71	198.00	670.00	7780	20230613	-9.13	1635	20220930	332.42	7780	-9.13	20230613	3065	130.67	20230103	7780	-9.13	20230613	1635	332.42	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
16	20230629	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-80	5	-1.11	1918374140	268744	20.13	7250	7290	7090	9340	5040	7190	7138.22	3.52	0	-54998	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4147	35.91	10.61	12	0.46	198.00	670.00	7780	20230613	-8.61	1635	20220930	334.86	7780	-8.61	20230613	3065	131.97	20230103	7780	-8.61	20230613	1635	334.86	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
17	20230629	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-30	5	-0.42	414532070	57542	4.31	7250	7290	7120	9340	5040	7190	7204.08	3.52	0	-24987	7583	7386	7193	6996	6803	7485	7095	58	2150	100	4740	10	1	58333152	4177	36.16	10.69	12	0.10	198.00	670.00	7780	20230613	-7.97	1635	20220930	337.92	7780	-7.97	20230613	3065	133.61	20230103	7780	-7.97	20230613	1635	337.92	20220930	5.83	N	335890	100	58 억	2054487	N	N	47	N	N
18	20230628	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	180	2	2.57	9611351350	1329497	141.62	7000	7390	7000	9110	4910	7010	7229.35	3.48	0	23227	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4194	36.31	10.73	12	2.28	198.00	670.00	7780	20230613	-7.58	1635	20220930	339.76	7780	-7.58	20230613	3065	134.58	20230103	7780	-7.58	20230613	1635	339.76	20220930	5.75	N	335890	100	58 억	2032850	N	N	47	N	N
19	20230628	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	160	2	2.28	9227351050	1275925	135.91	7000	7390	7000	9110	4910	7010	7231.89	3.48	0	34871	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4182	36.21	10.70	12	2.19	198.00	670.00	7780	20230613	-7.84	1635	20220930	338.53	7780	-7.84	20230613	3065	133.93	20230103	7780	-7.84	20230613	1635	338.53	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
20	20230628	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	190	2	2.71	8188394950	1130739	120.45	7000	7390	7000	9110	4910	7010	7241.63	3.48	0	52086	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4200	36.36	10.75	12	1.94	198.00	670.00	7780	20230613	-7.46	1635	20220930	340.37	7780	-7.46	20230613	3065	134.91	20230103	7780	-7.46	20230613	1635	340.37	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
21	20230628	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	130	2	1.85	7509539380	1036219	110.38	7000	7390	7000	9110	4910	7010	7247.06	3.48	0	81135	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4165	36.06	10.66	12	1.78	198.00	670.00	7780	20230613	-8.23	1635	20220930	336.70	7780	-8.23	20230613	3065	132.95	20230103	7780	-8.23	20230613	1635	336.70	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
22	20230628	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	130	2	1.85	6961928070	959810	102.24	7000	7390	7000	9110	4910	7010	7253.44	3.48	0	112010	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4165	36.06	10.66	12	1.65	198.00	670.00	7780	20230613	-8.23	1635	20220930	336.70	7780	-8.23	20230613	3065	132.95	20230103	7780	-8.23	20230613	1635	336.70	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
23	20230628	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	150	2	2.14	6122581090	842500	89.74	7000	7390	7000	9110	4910	7010	7267.16	3.48	0	151414	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4177	36.16	10.69	12	1.44	198.00	670.00	7780	20230613	-7.97	1635	20220930	337.92	7780	-7.97	20230613	3065	133.61	20230103	7780	-7.97	20230613	1635	337.92	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
24	20230628	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	320	2	4.56	4759694210	655053	69.78	7000	7390	7000	9110	4910	7010	7266.12	3.48	0	174605	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4276	37.02	10.94	12	1.12	198.00	670.00	7780	20230613	-5.78	1635	20220930	348.32	7780	-5.78	20230613	3065	139.15	20230103	7780	-5.78	20230613	1635	348.32	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
25	20230628	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	170	2	2.43	789054240	111158	11.84	7000	7190	7000	9110	4910	7010	7098.49	3.48	0	20152	7323	7166	7063	6906	6803	7115	6855	58	2100	100	4620	10	1	58333152	4188	36.26	10.72	12	0.19	198.00	670.00	7780	20230613	-7.71	1635	20220930	339.14	7780	-7.71	20230613	3065	134.26	20230103	7780	-7.71	20230613	1635	339.14	20220930	5.75	N	335890	100	58 억	2032850	N	N	13	N	N
26	20230627	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-160	5	-2.23	6559116540	930069	96.38	7220	7220	6960	9320	5020	7170	7052.42	3.51	0	-16235	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4089	35.40	10.46	12	1.59	198.00	670.00	7780	20230613	-9.90	1635	20220930	328.75	7780	-9.90	20230613	3065	128.71	20230103	7780	-9.90	20230613	1635	328.75	20220930	5.69	N	335890	100	58 억	2048914	N	N	13	N	N
27	20230627	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-130	5	-1.81	5952197710	843421	87.40	7220	7220	6980	9320	5020	7170	7057.19	3.51	0	-28618	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4107	35.56	10.51	12	1.45	198.00	670.00	7780	20230613	-9.51	1635	20220930	330.58	7780	-9.51	20230613	3065	129.69	20230103	7780	-9.51	20230613	1635	330.58	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
28	20230627	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-140	5	-1.95	5062092840	716589	74.26	7220	7220	6980	9320	5020	7170	7064.13	3.51	0	-43813	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4101	35.51	10.49	12	1.23	198.00	670.00	7780	20230613	-9.64	1635	20220930	329.97	7780	-9.64	20230613	3065	129.36	20230103	7780	-9.64	20230613	1635	329.97	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
29	20230627	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-110	5	-1.53	4549033560	643815	66.71	7220	7220	6980	9320	5020	7170	7065.73	3.51	0	-32442	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4118	35.66	10.54	12	1.10	198.00	670.00	7780	20230613	-9.25	1635	20220930	331.80	7780	-9.25	20230613	3065	130.34	20230103	7780	-9.25	20230613	1635	331.80	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
30	20230627	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-130	5	-1.81	3653287750	516156	53.49	7220	7220	7010	9320	5020	7170	7077.85	3.51	0	-24792	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4107	35.56	10.51	12	0.88	198.00	670.00	7780	20230613	-9.51	1635	20220930	330.58	7780	-9.51	20230613	3065	129.69	20230103	7780	-9.51	20230613	1635	330.58	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
31	20230627	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-80	5	-1.12	2719268210	383507	39.74	7220	7220	7030	9320	5020	7170	7090.51	3.51	0	-21541	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4136	35.81	10.58	12	0.66	198.00	670.00	7780	20230613	-8.87	1635	20220930	333.64	7780	-8.87	20230613	3065	131.32	20230103	7780	-8.87	20230613	1635	333.64	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
32	20230627	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-90	5	-1.26	1846131650	260360	26.98	7220	7220	7030	9320	5020	7170	7090.65	3.51	0	-43506	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4130	35.76	10.57	12	0.45	198.00	670.00	7780	20230613	-9.00	1635	20220930	333.03	7780	-9.00	20230613	3065	131.00	20230103	7780	-9.00	20230613	1635	333.03	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
33	20230627	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-20	5	-0.28	214322780	29954	3.10	7220	7220	7110	9320	5020	7170	7155.00	3.51	0	-5344	7476	7322	7156	7002	6836	7240	6920	58	2150	100	4730	10	1	58333152	4171	36.11	10.67	12	0.05	198.00	670.00	7780	20230613	-8.10	1635	20220930	337.31	7780	-8.10	20230613	3065	133.28	20230103	7780	-8.10	20230613	1635	337.31	20220930	5.69	N	335890	100	58 억	2048914	N	N	0	N	N
34	20230626	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	20	2	0.28	6891948740	961776	131.34	7190	7310	6990	9290	5010	7150	7165.84	3.49	0	26890	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4182	36.21	10.70	12	1.65	198.00	670.00	7780	20230613	-7.84	1635	20220930	338.53	7780	-7.84	20230613	3065	133.93	20230103	7780	-7.84	20230613	1635	338.53	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
35	20230626	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	40	2	0.56	6607378320	922121	125.92	7190	7310	6990	9290	5010	7150	7165.41	3.49	0	23770	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4194	36.31	10.73	12	1.58	198.00	670.00	7780	20230613	-7.58	1635	20220930	339.76	7780	-7.58	20230613	3065	134.58	20230103	7780	-7.58	20230613	1635	339.76	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
36	20230626	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	10	2	0.14	6018333610	839863	114.69	7190	7310	6990	9290	5010	7150	7165.85	3.49	0	25427	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4177	36.16	10.69	12	1.44	198.00	670.00	7780	20230613	-7.97	1635	20220930	337.92	7780	-7.97	20230613	3065	133.61	20230103	7780	-7.97	20230613	1635	337.92	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
37	20230626	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	70	2	0.98	4801272590	670923	91.62	7190	7310	6990	9290	5010	7150	7156.22	3.49	0	91261	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4212	36.46	10.78	12	1.15	198.00	670.00	7780	20230613	-7.20	1635	20220930	341.59	7780	-7.20	20230613	3065	135.56	20230103	7780	-7.20	20230613	1635	341.59	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
38	20230626	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	80	2	1.12	3916926110	548869	74.95	7190	7270	6990	9290	5010	7150	7136.36	3.49	0	115104	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4217	36.52	10.79	12	0.94	198.00	670.00	7780	20230613	-7.07	1635	20220930	342.20	7780	-7.07	20230613	3065	135.89	20230103	7780	-7.07	20230613	1635	342.20	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
39	20230626	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	40	2	0.56	2695576510	379424	51.81	7190	7210	6990	9290	5010	7150	7104.39	3.49	0	80179	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4194	36.31	10.73	12	0.65	198.00	670.00	7780	20230613	-7.58	1635	20220930	339.76	7780	-7.58	20230613	3065	134.58	20230103	7780	-7.58	20230613	1635	339.76	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
40	20230626	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-70	5	-0.98	740032410	104909	14.33	7190	7190	6990	9290	5010	7150	7054.04	3.49	0	-5284	7476	7312	7206	7042	6936	7260	6990	58	2140	100	4710	10	1	58333152	4130	35.76	10.57	12	0.18	198.00	670.00	7780	20230613	-9.00	1635	20220930	333.03	7780	-9.00	20230613	3065	131.00	20230103	7780	-9.00	20230613	1635	333.03	20220930	5.74	N	335890	100	58 억	2033168	N	N	0	N	N
41	20230623	185339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	20	2	0.28	5296167960	732307	70.41	7190	7370	7100	9260	5000	7130	7233.46	3.49	-13768	-14426	7476	7302	7196	7022	6916	7250	6970	58	2130	100	4700	10	1	58333152	4171	36.11	10.67	12	1.26	198.00	670.00	7780	20230613	-8.10	1635	20220930	337.31	7780	-8.10	20230613	3065	133.28	20230103	7780	-8.10	20230613	1635	337.31	20220930	5.60	N	335890	100	58 억	2033168	N	N	75	N	N
42	20230623	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	40	2	0.56	4590525450	633709	60.93	7190	7370	7100	9260	5000	7130	7243.90	3.51	0	12979	7476	7302	7196	7022	6916	7250	6970	58	2130	100	4700	10	1	58333152	4182	36.21	10.70	12	1.09	198.00	670.00	7780	20230613	-7.84	1635	20220930	338.53	7780	-7.84	20230613	3065	133.93	20230103	7780	-7.84	20230613	1635	338.53	20220930	5.60	N	335890	100	58 억	2046936	N	N	75	N	N
43	20230622	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-160	5	-2.19	7423718400	1035785	90.82	7290	7370	7090	9470	5110	7290	7167.29	3.47	0	40159	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4159	36.01	10.64	12	1.78	198.00	670.00	7780	20230613	-8.35	1635	20220930	336.09	7780	-8.35	20230613	3065	132.63	20230103	7780	-8.35	20230613	1635	336.09	20220930	5.48	N	335890	100	58 억	2022388	N	N	75	N	N
44	20230622	150403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-160	5	-2.19	6707243000	935060	81.99	7290	7370	7100	9470	5110	7290	7173.04	3.47	0	45993	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4159	36.01	10.64	12	1.60	198.00	670.00	7780	20230613	-8.35	1635	20220930	336.09	7780	-8.35	20230613	3065	132.63	20230103	7780	-8.35	20230613	1635	336.09	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
45	20230622	140654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-110	5	-1.51	5681647620	791232	69.38	7290	7370	7100	9470	5110	7290	7180.74	3.47	0	67871	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4188	36.26	10.72	12	1.36	198.00	670.00	7780	20230613	-7.71	1635	20220930	339.14	7780	-7.71	20230613	3065	134.26	20230103	7780	-7.71	20230613	1635	339.14	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
46	20230622	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-70	5	-0.96	4922679130	685660	60.12	7290	7370	7100	9470	5110	7290	7179.45	3.47	0	57326	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4212	36.46	10.78	12	1.18	198.00	670.00	7780	20230613	-7.20	1635	20220930	341.59	7780	-7.20	20230613	3065	135.56	20230103	7780	-7.20	20230613	1635	341.59	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
47	20230622	120633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-120	5	-1.65	4442062020	618789	54.26	7290	7370	7100	9470	5110	7290	7178.61	3.47	0	49448	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4182	36.21	10.70	12	1.06	198.00	670.00	7780	20230613	-7.84	1635	20220930	338.53	7780	-7.84	20230613	3065	133.93	20230103	7780	-7.84	20230613	1635	338.53	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
48	20230622	110107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-60	5	-0.82	3768289780	524848	46.02	7290	7370	7100	9470	5110	7290	7179.74	3.47	0	47013	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4217	36.52	10.79	12	0.90	198.00	670.00	7780	20230613	-7.07	1635	20220930	342.20	7780	-7.07	20230613	3065	135.89	20230103	7780	-7.07	20230613	1635	342.20	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
49	20230622	100340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	-80	5	-1.10	1965177470	272693	23.91	7290	7370	7140	9470	5110	7290	7206.51	3.47	0	-1746	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4206	36.41	10.76	12	0.47	198.00	670.00	7780	20230613	-7.33	1635	20220930	340.98	7780	-7.33	20230613	3065	135.24	20230103	7780	-7.33	20230613	1635	340.98	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
50	20230622	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	60	2	0.82	264853860	36564	3.21	7290	7370	7160	9470	5110	7290	7243.39	3.47	0	4107	7943	7616	7423	7096	6903	7520	7000	58	2180	100	4810	10	1	58333152	4287	37.12	10.97	12	0.06	198.00	670.00	7780	20230613	-5.53	1635	20220930	349.54	7780	-5.53	20230613	3065	139.80	20230103	7780	-5.53	20230613	1635	349.54	20220930	5.48	N	335890	100	58 억	2022388	N	N	0	N	N
51	20230621	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-300	5	-3.95	8428497940	1134242	63.38	7550	7750	7230	9860	5320	7590	7431.44	3.69	0	-131570	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4252	36.82	10.88	12	1.94	198.00	670.00	7780	20230613	-6.30	1635	20220930	345.87	7780	-6.30	20230613	3065	137.85	20230103	7780	-6.30	20230613	1635	345.87	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
52	20230621	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-320	5	-4.22	7767469800	1043342	58.30	7550	7750	7230	9860	5320	7590	7444.78	3.69	0	-117610	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4241	36.72	10.85	12	1.79	198.00	670.00	7780	20230613	-6.56	1635	20220930	344.65	7780	-6.56	20230613	3065	137.19	20230103	7780	-6.56	20230613	1635	344.65	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
53	20230621	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-240	5	-3.16	5932040630	791801	44.24	7550	7750	7340	9860	5320	7590	7491.82	3.69	0	-87925	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4287	37.12	10.97	12	1.36	198.00	670.00	7780	20230613	-5.53	1635	20220930	349.54	7780	-5.53	20230613	3065	139.80	20230103	7780	-5.53	20230613	1635	349.54	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
54	20230621	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-180	5	-2.37	4770357940	634461	35.45	7550	7750	7400	9860	5320	7590	7518.74	3.69	0	-44998	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4322	37.42	11.06	12	1.09	198.00	670.00	7780	20230613	-4.76	1635	20220930	353.21	7780	-4.76	20230613	3065	141.76	20230103	7780	-4.76	20230613	1635	353.21	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
55	20230621	120151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-140	5	-1.84	4232028620	562052	31.41	7550	7750	7400	9860	5320	7590	7529.59	3.69	0	-49706	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4346	37.63	11.12	12	0.96	198.00	670.00	7780	20230613	-4.24	1635	20220930	355.66	7780	-4.24	20230613	3065	143.07	20230103	7780	-4.24	20230613	1635	355.66	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
56	20230621	110356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-50	5	-0.66	2944305220	389325	21.75	7550	7750	7470	9860	5320	7590	7562.58	3.69	0	-10536	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4398	38.08	11.25	12	0.67	198.00	670.00	7780	20230613	-3.08	1635	20220930	361.16	7780	-3.08	20230613	3065	146.00	20230103	7780	-3.08	20230613	1635	361.16	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
57	20230621	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-80	5	-1.05	2139240420	282542	15.79	7550	7750	7500	9860	5320	7590	7571.40	3.69	0	-9849	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4381	37.93	11.21	12	0.48	198.00	670.00	7780	20230613	-3.47	1635	20220930	359.33	7780	-3.47	20230613	3065	145.02	20230103	7780	-3.47	20230613	1635	359.33	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
58	20230621	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	40	2	0.53	581318800	76311	4.26	7550	7750	7540	9860	5320	7590	7617.80	3.69	0	-17023	7923	7756	7483	7316	7043	7840	7400	58	2270	100	5000	10	1	58333152	4451	38.54	11.39	12	0.13	198.00	670.00	7780	20230613	-1.93	1635	20220930	366.67	7780	-1.93	20230613	3065	148.94	20230103	7780	-1.93	20230613	1635	366.67	20220930	5.51	N	335890	100	58 억	2151079	N	N	70	N	N
59	20230620	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	330	2	4.55	13317333630	1779565	131.21	7340	7650	7210	9430	5090	7260	7483.25	3.96	-1864	-140156	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4427	38.33	11.33	12	3.05	198.00	670.00	7780	20230613	-2.44	1635	20220930	364.22	7780	-2.44	20230613	3065	147.63	20230103	7780	-2.44	20230613	1635	364.22	20220930	5.49	N	335890	100	58 억	2307336	N	N	70	N	N
60	20230620	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	340	2	4.68	12591103180	1683903	124.16	7340	7650	7210	9430	5090	7260	7477.33	3.96	-1864	-128489	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4433	38.38	11.34	12	2.89	198.00	670.00	7780	20230613	-2.31	1635	20220930	364.83	7780	-2.31	20230613	3065	147.96	20230103	7780	-2.31	20230613	1635	364.83	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
61	20230620	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	220	2	3.03	10396427380	1393627	102.76	7340	7650	7210	9430	5090	7260	7459.98	3.96	-1864	-70896	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4363	37.78	11.16	12	2.39	198.00	670.00	7780	20230613	-3.86	1635	20220930	357.49	7780	-3.86	20230613	3065	144.05	20230103	7780	-3.86	20230613	1635	357.49	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
62	20230620	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	210	2	2.89	9119431860	1222839	90.16	7340	7650	7210	9430	5090	7260	7457.59	3.96	-1864	-18486	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4357	37.73	11.15	12	2.10	198.00	670.00	7780	20230613	-3.98	1635	20220930	356.88	7780	-3.98	20230613	3065	143.72	20230103	7780	-3.98	20230613	1635	356.88	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
63	20230620	120248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	190	2	2.62	8178318540	1096237	80.83	7340	7650	7210	9430	5090	7260	7460.36	3.96	-1864	-11907	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4346	37.63	11.12	12	1.88	198.00	670.00	7780	20230613	-4.24	1635	20220930	355.66	7780	-4.24	20230613	3065	143.07	20230103	7780	-4.24	20230613	1635	355.66	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
64	20230620	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	260	2	3.58	5304439680	716962	52.86	7340	7550	7210	9430	5090	7260	7398.49	3.96	-1864	-24285	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4387	37.98	11.22	12	1.23	198.00	670.00	7780	20230613	-3.34	1635	20220930	359.94	7780	-3.34	20230613	3065	145.35	20230103	7780	-3.34	20230613	1635	359.94	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
65	20230620	100349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	120	2	1.65	2790677590	379942	28.01	7340	7440	7210	9430	5090	7260	7345.01	3.96	-1864	-42434	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4305	37.27	11.01	12	0.65	198.00	670.00	7780	20230613	-5.14	1635	20220930	351.38	7780	-5.14	20230613	3065	140.78	20230103	7780	-5.14	20230613	1635	351.38	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
66	20230620	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	110	2	1.52	458607420	62418	4.60	7340	7400	7270	9430	5090	7260	7347.36	3.96	-1864	-6747	7546	7402	7226	7082	6906	7475	7155	58	2170	100	4790	10	1	58333152	4299	37.22	11.00	12	0.11	198.00	670.00	7780	20230613	-5.27	1635	20220930	350.76	7780	-5.27	20230613	3065	140.46	20230103	7780	-5.27	20230613	1635	350.76	20220930	5.49	N	335890	100	58 억	2307336	N	N	974	N	N
67	20230619	160257	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	130	2	1.82	9750953920	1352039	100.34	7130	7370	7050	9260	5000	7130	7212.03	3.98	0	-10544	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4235	36.67	10.84	12	2.32	198.00	670.00	7780	20230613	-6.68	1635	20220930	344.04	7780	-6.68	20230613	3065	136.87	20230103	7780	-6.68	20230613	1635	344.04	20220930	5.62	N	335890	100	58 억	2322046	N	N	974	N	N
68	20230619	150335	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	130	2	1.82	9220076280	1278599	94.89	7130	7370	7050	9260	5000	7130	7211.11	3.98	0	9045	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4235	36.67	10.84	12	2.19	198.00	670.00	7780	20230613	-6.68	1635	20220930	344.04	7780	-6.68	20230613	3065	136.87	20230103	7780	-6.68	20230613	1635	344.04	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
69	20230619	140432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	170	2	2.38	8040498440	1115972	82.82	7130	7370	7050	9260	5000	7130	7204.97	3.98	0	7187	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4258	36.87	10.90	12	1.91	198.00	670.00	7780	20230613	-6.17	1635	20220930	346.48	7780	-6.17	20230613	3065	138.17	20230103	7780	-6.17	20230613	1635	346.48	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
70	20230619	130914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	130	2	1.82	5865082520	817360	60.66	7130	7270	7050	9260	5000	7130	7175.67	3.98	0	-5410	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4235	36.67	10.84	12	1.40	198.00	670.00	7780	20230613	-6.68	1635	20220930	344.04	7780	-6.68	20230613	3065	136.87	20230103	7780	-6.68	20230613	1635	344.04	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
71	20230619	120319	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	110	2	1.54	5058988010	706148	52.41	7130	7250	7050	9260	5000	7130	7164.23	3.98	0	5198	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4223	36.57	10.81	12	1.21	198.00	670.00	7780	20230613	-6.94	1635	20220930	342.81	7780	-6.94	20230613	3065	136.22	20230103	7780	-6.94	20230613	1635	342.81	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
72	20230619	110846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	120	2	1.68	4446660950	621283	46.11	7130	7250	7050	9260	5000	7130	7157.25	3.98	0	32055	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4229	36.62	10.82	12	1.07	198.00	670.00	7780	20230613	-6.81	1635	20220930	343.43	7780	-6.81	20230613	3065	136.54	20230103	7780	-6.81	20230613	1635	343.43	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
73	20230619	100141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	10	2	0.14	3039746700	425084	31.55	7130	7240	7050	9260	5000	7130	7150.96	3.98	0	42746	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4165	36.06	10.66	12	0.73	198.00	670.00	7780	20230613	-8.23	1635	20220930	336.70	7780	-8.23	20230613	3065	132.95	20230103	7780	-8.23	20230613	1635	336.70	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
74	20230619	090752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	60	2	0.84	433685070	61000	4.53	7130	7190	7050	9260	5000	7130	7109.39	3.98	0	10139	7436	7282	7176	7022	6916	7230	6970	58	2130	100	4700	10	1	58333152	4194	36.31	10.73	12	0.10	198.00	670.00	7780	20230613	-7.58	1635	20220930	339.76	7780	-7.58	20230613	3065	134.58	20230103	7780	-7.58	20230613	1635	339.76	20220930	5.62	N	335890	100	58 억	2322046	N	N	119	N	N
75	20230616	160635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-140	5	-1.93	9585864710	1337610	109.61	7260	7330	7070	9450	5090	7270	7166.34	3.69	0	222399	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4159	36.01	10.64	12	2.29	198.00	670.00	7780	20230613	-8.35	1635	20220930	336.09	7780	-8.35	20230613	3065	132.63	20230103	7780	-8.35	20230613	1635	336.09	20220930	5.64	N	335890	100	58 억	2150573	N	N	119	N	N
76	20230616	150317	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-150	5	-2.06	8965200210	1250517	102.47	7260	7330	7070	9450	5090	7270	7169.05	3.69	0	182855	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4153	35.96	10.63	12	2.14	198.00	670.00	7780	20230613	-8.48	1635	20220930	335.47	7780	-8.48	20230613	3065	132.30	20230103	7780	-8.48	20230613	1635	335.47	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
77	20230616	141006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	-160	5	-2.20	7540713570	1049761	86.02	7260	7330	7080	9450	5090	7270	7183.12	3.69	0	122606	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4147	35.91	10.61	12	1.80	198.00	670.00	7780	20230613	-8.61	1635	20220930	334.86	7780	-8.61	20230613	3065	131.97	20230103	7780	-8.61	20230613	1635	334.86	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
78	20230616	130633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-80	5	-1.10	6028030250	837214	68.60	7260	7330	7120	9450	5090	7270	7199.96	3.69	0	115488	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4194	36.31	10.73	12	1.44	198.00	670.00	7780	20230613	-7.58	1635	20220930	339.76	7780	-7.58	20230613	3065	134.58	20230103	7780	-7.58	20230613	1635	339.76	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
79	20230616	120338	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-100	5	-1.38	5072905230	703855	57.68	7260	7330	7130	9450	5090	7270	7207.16	3.69	0	129423	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4182	36.21	10.70	12	1.21	198.00	670.00	7780	20230613	-7.84	1635	20220930	338.53	7780	-7.84	20230613	3065	133.93	20230103	7780	-7.84	20230613	1635	338.53	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
80	20230616	110721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-60	5	-0.83	4195069490	581578	47.66	7260	7330	7130	9450	5090	7270	7213.08	3.69	0	113702	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4206	36.41	10.76	12	1.00	198.00	670.00	7780	20230613	-7.33	1635	20220930	340.98	7780	-7.33	20230613	3065	135.24	20230103	7780	-7.33	20230613	1635	340.98	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
81	20230616	100101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-50	5	-0.69	2867649580	397275	32.55	7260	7330	7130	9450	5090	7270	7218.07	3.69	0	52092	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4212	36.46	10.78	12	0.68	198.00	670.00	7780	20230613	-7.20	1635	20220930	341.59	7780	-7.20	20230613	3065	135.56	20230103	7780	-7.20	20230613	1635	341.59	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
82	20230616	090419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	50	2	0.69	263881680	36255	2.97	7260	7330	7260	9450	5090	7270	7278.93	3.69	0	13597	7536	7402	7296	7162	7056	7350	7110	58	2180	100	4790	10	1	58333152	4270	36.97	10.93	12	0.06	198.00	670.00	7780	20230613	-5.91	1635	20220930	347.71	7780	-5.91	20230613	3065	138.83	20230103	7780	-5.91	20230613	1635	347.71	20220930	5.64	N	335890	100	58 억	2150573	N	N	13078	N	N
83	20230615	150413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-160	5	-2.15	8562399230	1174219	67.99	7430	7430	7190	9650	5210	7430	7291.99	3.84	0	-80046	7836	7632	7436	7232	7036	7535	7135	58	2220	100	4900	10	1	58333152	4241	36.72	10.85	12	2.01	198.00	670.00	7780	20230613	-6.56	1635	20220930	344.65	7780	-6.56	20230613	3065	137.19	20230103	7780	-6.56	20230613	1635	344.65	20220930	5.66	N	335890	100	58 억	2239328	N	N	7612	N	N
84	20230615	140247	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	-130	5	-1.75	7895822980	1082764	62.70	7430	7430	7190	9650	5210	7430	7292.28	3.84	0	-50538	7836	7632	7436	7232	7036	7535	7135	58	2220	100	4900	10	1	58333152	4258	36.87	10.90	12	1.86	198.00	670.00	7780	20230613	-6.17	1635	20220930	346.48	7780	-6.17	20230613	3065	138.17	20230103	7780	-6.17	20230613	1635	346.48	20220930	5.66	N	335890	100	58 억	2239328	N	N	7612	N	N
85	20230615	130739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-170	5	-2.29	7025472100	963190	55.77	7430	7430	7190	9650	5210	7430	7293.95	3.84	0	-52594	7836	7632	7436	7232	7036	7535	7135	58	2220	100	4900	10	1	58333152	4235	36.67	10.84	12	1.65	198.00	670.00	7780	20230613	-6.68	1635	20220930	344.04	7780	-6.68	20230613	3065	136.87	20230103	7780	-6.68	20230613	1635	344.04	20220930	5.66	N	335890	100	58 억	2239328	N	N	7612	N	N
86	20230615	120752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	-190	5	-2.56	6364542320	871702	50.48	7430	7430	7190	9650	5210	7430	7301.27	3.84	0	-46390	7836	7632	7436	7232	7036	7535	7135	58	2220	100	4900	10	1	58333152	4223	36.57	10.81	12	1.49	198.00	670.00	7780	20230613	-6.94	1635	20220930	342.81	7780	-6.94	20230613	3065	136.22	20230103	7780	-6.94	20230613	1635	342.81	20220930	5.66	N	335890	100	58 억	2239328	N	N	7612	N	N
87	20230615	110733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-170	5	-2.29	5059211840	690964	40.01	7430	7430	7230	9650	5210	7430	7321.95	3.84	0	-34282	7836	7632	7436	7232	7036	7535	7135	58	2220	100	4900	10	1	58333152	4235	36.67	10.84	12	1.18	198.00	670.00	7780	20230613	-6.68	1635	20220930	344.04	7780	-6.68	20230613	3065	136.87	20230103	7780	-6.68	20230613	1635	344.04	20220930	5.66	N	335890	100	58 억	2239328	N	N	7612	N	N
88	20230611	184655	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7010	310	2	4.63	18536574390	2682233	183.37	6800	7050	6630	8710	4690	6700	6909.59	4.06	53525	219431	7126	6912	6746	6532	6366	7020	6640	58	2010	100	4420	10	1	58333152	4089	35.40	10.46	12	4.60	198.00	670.00	7050	20230609	-0.57	1635	20220930	328.75	7050	-0.57	20230609	3065	128.71	20230103	7050	-0.57	20230609	1635	328.75	20220930	5.18	N	335890	100	58 억	2367417	N	N	4299	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History