KissMeData/238120/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8900	120	2	1.37	49278120	5592	55.24	8710	8900	8710	11410	6150	8780	8812.25	2.23	0	-699	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	640	27.47	2.22	12	0.08	324.00	4013.00	10900	20220812	-18.35	6900	20221013	28.99	9810	-9.28	20230607	7330	21.42	20230103	10900	-18.35	20220812	6900	28.99	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
3	20230630	150925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	80	2	0.91	46234750	5250	51.86	8710	8900	8710	11410	6150	8780	8806.62	2.23	0	-649	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	637	27.35	2.21	12	0.07	324.00	4013.00	10900	20220812	-18.72	6900	20221013	28.41	9810	-9.68	20230607	7330	20.87	20230103	10900	-18.72	20220812	6900	28.41	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
4	20230630	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8830	50	2	0.57	37061840	4209	41.57	8710	8900	8710	11410	6150	8780	8805.38	2.23	0	-561	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	635	27.25	2.20	12	0.06	324.00	4013.00	10900	20220812	-18.99	6900	20221013	27.97	9810	-9.99	20230607	7330	20.46	20230103	10900	-18.99	20220812	6900	27.97	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
5	20230630	130923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8890	110	2	1.25	27496100	3127	30.89	8710	8900	8710	11410	6150	8780	8793.12	2.23	0	-363	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	639	27.44	2.22	12	0.04	324.00	4013.00	10900	20220812	-18.44	6900	20221013	28.84	9810	-9.38	20230607	7330	21.28	20230103	10900	-18.44	20220812	6900	28.84	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
6	20230630	120920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	60	2	0.68	23910950	2722	26.89	8710	8900	8710	11410	6150	8780	8784.33	2.23	0	-319	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	636	27.28	2.20	12	0.04	324.00	4013.00	10900	20220812	-18.90	6900	20221013	28.12	9810	-9.89	20230607	7330	20.60	20230103	10900	-18.90	20220812	6900	28.12	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
7	20230630	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8830	50	2	0.57	15799860	1805	17.83	8710	8830	8710	11410	6150	8780	8753.39	2.23	0	-16	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	635	27.25	2.20	12	0.03	324.00	4013.00	10900	20220812	-18.99	6900	20221013	27.97	9810	-9.99	20230607	7330	20.46	20230103	10900	-18.99	20220812	6900	27.97	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
8	20230630	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	0	3	0.00	7752880	887	8.76	8710	8800	8710	11410	6150	8780	8740.56	2.23	0	-249	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	631	27.10	2.19	12	0.01	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
9	20230630	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	10	2	0.11	402580	46	0.45	8710	8790	8710	11410	6150	8780	8751.74	2.23	0	-15	9073	8926	8753	8606	8433	9000	8680	36	2630	500	6140	10	1	7189448	632	27.13	2.19	12	0.00	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.43	N	238120	500	35 억	160425	N	N	N	N
10	20230629	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-30	5	-0.34	88166640	10074	52.72	8770	8900	8580	11450	6170	8810	8751.90	2.26	0	-2209	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	631	27.10	2.19	12	0.14	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
11	20230629	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-30	5	-0.34	84142120	9613	50.31	8770	8900	8580	11450	6170	8810	8752.95	2.26	0	-2208	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	631	27.10	2.19	12	0.13	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
12	20230629	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-40	5	-0.45	64301950	7336	38.39	8770	8900	8580	11450	6170	8810	8765.26	2.26	0	-2239	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	631	27.07	2.19	12	0.10	324.00	4013.00	10900	20220812	-19.54	6900	20221013	27.10	9810	-10.60	20230607	7330	19.65	20230103	10900	-19.54	20220812	6900	27.10	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
13	20230629	130916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-10	5	-0.11	53627730	6113	31.99	8770	8900	8580	11450	6170	8810	8772.74	2.26	0	-2367	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	633	27.16	2.19	12	0.09	324.00	4013.00	10900	20220812	-19.27	6900	20221013	27.54	9810	-10.30	20230607	7330	20.05	20230103	10900	-19.27	20220812	6900	27.54	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
14	20230629	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	-50	5	-0.57	53092030	6052	31.67	8770	8900	8580	11450	6170	8810	8772.64	2.26	0	-2363	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	630	27.04	2.18	12	0.08	324.00	4013.00	10900	20220812	-19.63	6900	20221013	26.96	9810	-10.70	20230607	7330	19.51	20230103	10900	-19.63	20220812	6900	26.96	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
15	20230629	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8710	-100	5	-1.14	34656190	3944	20.64	8770	8880	8580	11450	6170	8810	8787.07	2.26	0	-1760	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	626	26.88	2.17	12	0.05	324.00	4013.00	10900	20220812	-20.09	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	10900	-20.09	20220812	6900	26.23	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
16	20230629	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	0	3	0.00	14857840	1693	8.86	8770	8810	8580	11450	6170	8810	8776.04	2.26	0	-835	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	633	27.19	2.20	12	0.02	324.00	4013.00	10900	20220812	-19.17	6900	20221013	27.68	9810	-10.19	20230607	7330	20.19	20230103	10900	-19.17	20220812	6900	27.68	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
17	20230629	090832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8750	-60	5	-0.68	2251070	258	1.35	8770	8810	8580	11450	6170	8810	8725.08	2.26	0	-58	9070	8940	8770	8640	8470	9005	8705	36	2640	500	6160	10	1	7189448	629	27.01	2.18	12	0.00	324.00	4013.00	10900	20220812	-19.72	6900	20221013	26.81	9810	-10.81	20230607	7330	19.37	20230103	10900	-19.72	20220812	6900	26.81	20221013	1.42	N	238120	500	35 억	162633	N	N	N	N
18	20230628	160906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8810	160	2	1.85	167251020	19107	159.96	8680	8900	8600	11240	6060	8650	8753.38	2.29	0	-2089	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	633	27.19	2.20	12	0.27	324.00	4013.00	10900	20220812	-19.17	6900	20221013	27.68	9810	-10.19	20230607	7330	20.19	20230103	10900	-19.17	20220812	6900	27.68	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
19	20230628	150914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	140	2	1.62	157679040	18015	150.82	8680	8900	8600	11240	6060	8650	8752.65	2.29	0	-1284	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	632	27.13	2.19	12	0.25	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
20	20230628	140912	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	130	2	1.50	150808560	17232	144.26	8680	8900	8600	11240	6060	8650	8751.66	2.29	0	-757	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	631	27.10	2.19	12	0.24	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
21	20230628	130912	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	130	2	1.50	146459060	16735	140.10	8680	8900	8600	11240	6060	8650	8751.66	2.29	0	-740	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	631	27.10	2.19	12	0.23	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
22	20230628	120924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8760	110	2	1.27	141564020	16176	135.42	8680	8900	8600	11240	6060	8650	8751.48	2.29	0	-766	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	630	27.04	2.18	12	0.22	324.00	4013.00	10900	20220812	-19.63	6900	20221013	26.96	9810	-10.70	20230607	7330	19.51	20230103	10900	-19.63	20220812	6900	26.96	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
23	20230628	110919	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	140	2	1.62	126405980	14433	120.83	8680	8900	8600	11240	6060	8650	8758.12	2.29	0	-1011	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	632	27.13	2.19	12	0.20	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
24	20230628	100919	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	150	2	1.73	99492570	11374	95.22	8680	8810	8600	11240	6060	8650	8747.37	2.29	0	-1498	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	633	27.16	2.19	12	0.16	324.00	4013.00	10900	20220812	-19.27	6900	20221013	27.54	9810	-10.30	20230607	7330	20.05	20230103	10900	-19.27	20220812	6900	27.54	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
25	20230628	090915	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8660	10	2	0.12	5114820	590	4.94	8680	8720	8660	11240	6060	8650	8669.19	2.29	0	26	8910	8780	8680	8550	8450	8730	8500	36	2590	500	6050	10	1	7189448	623	26.73	2.16	12	0.01	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.40	N	238120	500	35 억	164722	N	N	N	N
26	20230627	160914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8650	-140	5	-1.59	102930570	11847	90.58	8770	8810	8580	11420	6160	8790	8689.93	2.31	0	-1041	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	622	26.70	2.16	12	0.16	324.00	4013.00	10900	20220812	-20.64	6900	20221013	25.36	9810	-11.82	20230607	7330	18.01	20230103	10900	-20.64	20220812	6900	25.36	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
27	20230627	150921	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8720	-70	5	-0.80	68804880	7902	60.42	8770	8810	8580	11420	6160	8790	8707.27	2.31	0	-837	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	627	26.91	2.17	12	0.11	324.00	4013.00	10900	20220812	-20.00	6900	20221013	26.38	9810	-11.11	20230607	7330	18.96	20230103	10900	-20.00	20220812	6900	26.38	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
28	20230627	140930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8660	-130	5	-1.48	53022930	6092	46.58	8770	8780	8580	11420	6160	8790	8703.70	2.31	0	-660	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	623	26.73	2.16	12	0.08	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
29	20230627	130928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8710	-80	5	-0.91	42977990	4935	37.73	8770	8780	8580	11420	6160	8790	8708.81	2.31	0	-261	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	626	26.88	2.17	12	0.07	324.00	4013.00	10900	20220812	-20.09	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	10900	-20.09	20220812	6900	26.23	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
30	20230627	120929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	-110	5	-1.25	39441970	4528	34.62	8770	8780	8580	11420	6160	8790	8710.68	2.31	0	-222	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	624	26.79	2.16	12	0.06	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
31	20230627	110937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8720	-70	5	-0.80	37285490	4280	32.72	8770	8780	8580	11420	6160	8790	8711.56	2.31	0	-195	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	627	26.91	2.17	12	0.06	324.00	4013.00	10900	20220812	-20.00	6900	20221013	26.38	9810	-11.11	20230607	7330	18.96	20230103	10900	-20.00	20220812	6900	26.38	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
32	20230627	100909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	-10	5	-0.11	19239920	2202	16.84	8770	8780	8580	11420	6160	8790	8737.48	2.31	0	136	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	631	27.10	2.19	12	0.03	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
33	20230627	090914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8710	-80	5	-0.91	17108530	1958	14.97	8770	8780	8580	11420	6160	8790	8737.76	2.31	0	161	9096	8942	8816	8662	8536	9020	8740	36	2630	500	6150	10	1	7189448	626	26.88	2.17	12	0.03	324.00	4013.00	10900	20220812	-20.09	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	10900	-20.09	20220812	6900	26.23	20221013	1.40	N	238120	500	35 억	165925	N	N	N	N
34	20230626	160913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	10	2	0.11	114961770	12990	67.23	8690	8970	8690	11410	6150	8780	8850.17	2.31	0	-358	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	632	27.13	2.19	12	0.18	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
35	20230626	150919	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	50	2	0.57	107365920	12126	62.75	8690	8970	8690	11410	6150	8780	8854.19	2.31	0	-124	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	635	27.25	2.20	12	0.17	324.00	4013.00	10900	20220812	-18.99	6900	20221013	27.97	9810	-9.99	20230607	7330	20.46	20230103	10900	-18.99	20220812	6900	27.97	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
36	20230626	140917	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8880	100	2	1.14	68523260	7726	39.98	8690	8970	8690	11410	6150	8780	8869.18	2.31	0	-908	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	638	27.41	2.21	12	0.11	324.00	4013.00	10900	20220812	-18.53	6900	20221013	28.70	9810	-9.48	20230607	7330	21.15	20230103	10900	-18.53	20220812	6900	28.70	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
37	20230626	130911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8880	100	2	1.14	43559290	4921	25.47	8690	8970	8690	11410	6150	8780	8851.72	2.31	0	-825	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	638	27.41	2.21	12	0.07	324.00	4013.00	10900	20220812	-18.53	6900	20221013	28.70	9810	-9.48	20230607	7330	21.15	20230103	10900	-18.53	20220812	6900	28.70	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
38	20230626	120913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8890	110	2	1.25	38036810	4300	22.25	8690	8970	8690	11410	6150	8780	8845.77	2.31	0	-765	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	639	27.44	2.22	12	0.06	324.00	4013.00	10900	20220812	-18.44	6900	20221013	28.84	9810	-9.38	20230607	7330	21.28	20230103	10900	-18.44	20220812	6900	28.84	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
39	20230626	110912	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8870	90	2	1.03	19956930	2267	11.73	8690	8900	8690	11410	6150	8780	8803.23	2.31	0	-355	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	638	27.38	2.21	12	0.03	324.00	4013.00	10900	20220812	-18.62	6900	20221013	28.55	9810	-9.58	20230607	7330	21.01	20230103	10900	-18.62	20220812	6900	28.55	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
40	20230626	100912	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	0	3	0.00	7591530	868	4.49	8690	8810	8690	11410	6150	8780	8746.00	2.31	0	-200	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	631	27.10	2.19	12	0.01	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
41	20230626	090916	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	-10	5	-0.11	1538370	177	0.92	8690	8770	8690	11410	6150	8780	8691.36	2.31	0	-5	9180	8980	8810	8610	8440	8895	8525	36	2630	500	6140	10	1	7189448	631	27.07	2.19	12	0.00	324.00	4013.00	10900	20220812	-19.54	6900	20221013	27.10	9810	-10.60	20230607	7330	19.65	20230103	10900	-19.54	20220812	6900	27.10	20221013	1.42	N	238120	500	35 억	166326	N	N	N	N
42	20230623	182022	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	-100	5	-1.13	170673110	19323	14.57	8890	9010	8640	11540	6220	8880	8832.64	2.35	0	-2524	9366	9122	8836	8592	8306	9245	8715	36	2660	500	6210	10	1	7189448	631	27.10	2.19	12	0.27	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.41	N	238120	500	35 억	168721	N	N	N	N
43	20230623	140732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8740	-140	5	-1.58	143227640	16175	12.19	8890	9010	8640	11540	6220	8880	8854.88	2.35	0	-1424	9366	9122	8836	8592	8306	9245	8715	36	2660	500	6210	10	1	7189448	628	26.98	2.18	12	0.22	324.00	4013.00	10900	20220812	-19.82	6900	20221013	26.67	9810	-10.91	20230607	7330	19.24	20230103	10900	-19.82	20220812	6900	26.67	20221013	1.41	N	238120	500	35 억	168721	N	N	N	N
44	20230622	160141	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8880	200	2	2.30	1189030090	132498	770.96	8660	9080	8550	11280	6080	8680	8973.95	1.76	0	40941	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	638	27.41	2.21	12	1.84	324.00	4013.00	10900	20220812	-18.53	6900	20221013	28.70	9810	-9.48	20230607	7330	21.15	20230103	10900	-18.53	20220812	6900	28.70	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
45	20230622	150507	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8920	240	2	2.76	1178499700	131310	764.05	8660	9080	8550	11280	6080	8680	8974.94	1.76	0	40930	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	641	27.53	2.22	12	1.83	324.00	4013.00	10900	20220812	-18.17	6900	20221013	29.28	9810	-9.07	20230607	7330	21.69	20230103	10900	-18.17	20220812	6900	29.28	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
46	20230622	140351	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8940	260	2	3.00	1141317900	127117	739.65	8660	9080	8550	11280	6080	8680	8978.48	1.76	0	41628	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	643	27.59	2.23	12	1.77	324.00	4013.00	10900	20220812	-17.98	6900	20221013	29.57	9810	-8.87	20230607	7330	21.96	20230103	10900	-17.98	20220812	6900	29.57	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
47	20230622	130159	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9060	380	2	4.38	903343110	100646	585.63	8660	9080	8550	11280	6080	8680	8975.45	1.76	0	26356	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	651	27.96	2.26	12	1.40	324.00	4013.00	10900	20220812	-16.88	6900	20221013	31.30	9810	-7.65	20230607	7330	23.60	20230103	10900	-16.88	20220812	6900	31.30	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
48	20230622	120204	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9000	320	2	3.69	457960500	51132	297.52	8660	9080	8550	11280	6080	8680	8956.44	1.76	0	10510	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	647	27.78	2.24	12	0.71	324.00	4013.00	10900	20220812	-17.43	6900	20221013	30.43	9810	-8.26	20230607	7330	22.78	20230103	10900	-17.43	20220812	6900	30.43	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
49	20230622	110357	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8840	160	2	1.84	59572650	6833	39.76	8660	8880	8550	11280	6080	8680	8718.37	1.76	0	2723	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	636	27.28	2.20	12	0.10	324.00	4013.00	10900	20220812	-18.90	6900	20221013	28.12	9810	-9.89	20230607	7330	20.60	20230103	10900	-18.90	20220812	6900	28.12	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
50	20230622	100810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8730	50	2	0.58	26657000	3083	17.94	8660	8730	8550	11280	6080	8680	8646.45	1.76	0	1069	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	628	26.94	2.18	12	0.04	324.00	4013.00	10900	20220812	-19.91	6900	20221013	26.52	9810	-11.01	20230607	7330	19.10	20230103	10900	-19.91	20220812	6900	26.52	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
51	20230622	090326	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	0	3	0.00	5341920	617	3.59	8660	8680	8610	11280	6080	8680	8657.89	1.76	0	0	8806	8742	8656	8592	8506	8755	8605	36	2600	500	6070	10	1	7189448	624	26.79	2.16	12	0.01	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.41	N	238120	500	35 억	126197	N	N	N	N
52	20230621	160954	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	0	3	0.00	148954380	17184	96.63	8680	8720	8570	11280	6080	8680	8667.88	1.87	0	-8273	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	624	26.79	2.16	12	0.24	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
53	20230621	150522	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8690	10	2	0.12	143746440	16584	93.25	8680	8720	8570	11280	6080	8680	8667.78	1.87	0	-8182	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	625	26.82	2.17	12	0.23	324.00	4013.00	10900	20220812	-20.28	6900	20221013	25.94	9810	-11.42	20230607	7330	18.55	20230103	10900	-20.28	20220812	6900	25.94	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
54	20230621	141021	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8710	30	2	0.35	114488110	13204	74.25	8680	8720	8570	11280	6080	8680	8670.71	1.87	0	-6687	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	626	26.88	2.17	12	0.18	324.00	4013.00	10900	20220812	-20.09	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	10900	-20.09	20220812	6900	26.23	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
55	20230621	130805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8670	-10	5	-0.12	88414260	10197	57.34	8680	8720	8570	11280	6080	8680	8670.61	1.87	0	-5054	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	623	26.76	2.16	12	0.14	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
56	20230621	120452	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8670	-10	5	-0.12	84748220	9776	54.97	8680	8720	8570	11280	6080	8680	8669.01	1.87	0	-4763	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	623	26.76	2.16	12	0.14	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
57	20230621	110946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8710	30	2	0.35	66666960	7691	43.25	8680	8720	8570	11280	6080	8680	8668.18	1.87	0	-4706	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	626	26.88	2.17	12	0.11	324.00	4013.00	10900	20220812	-20.09	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	10900	-20.09	20220812	6900	26.23	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
58	20230621	100109	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8640	-40	5	-0.46	15675880	1824	10.26	8680	8710	8570	11280	6080	8680	8594.14	1.87	0	453	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	621	26.67	2.15	12	0.03	324.00	4013.00	10900	20220812	-20.73	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	10900	-20.73	20220812	6900	25.22	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
59	20230621	090507	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	0	3	0.00	260270	30	0.17	8680	8680	8610	11280	6080	8680	8675.36	1.87	0	-6	9000	8840	8720	8560	8440	8780	8500	36	2600	500	6070	10	1	7189448	624	26.79	2.16	12	0.00	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.40	N	238120	500	35 억	134308	N	N	N	N
60	20230620	160648	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	-120	5	-1.36	154335500	17783	98.14	8800	8880	8600	11440	6160	8800	8678.82	1.90	0	-2095	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	624	26.79	2.16	12	0.25	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
61	20230620	151025	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8670	-130	5	-1.48	153484900	17685	97.60	8800	8880	8600	11440	6160	8800	8678.82	1.90	0	-2082	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	623	26.76	2.16	12	0.25	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
62	20230620	140130	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8670	-130	5	-1.48	145441420	16756	92.47	8800	8880	8600	11440	6160	8800	8679.96	1.90	0	-1484	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	623	26.76	2.16	12	0.23	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
63	20230620	130617	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8660	-140	5	-1.59	142545340	16422	90.63	8800	8880	8600	11440	6160	8800	8680.14	1.90	0	-1479	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	623	26.73	2.16	12	0.23	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
64	20230620	120759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8630	-170	5	-1.93	133006070	15319	84.54	8800	8880	8600	11440	6160	8800	8682.43	1.90	0	-1767	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	620	26.64	2.15	12	0.21	324.00	4013.00	10900	20220812	-20.83	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220812	6900	25.07	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
65	20230620	110257	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8670	-130	5	-1.48	116597790	13419	74.06	8800	8880	8600	11440	6160	8800	8689.01	1.90	0	-2520	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	623	26.76	2.16	12	0.19	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
66	20230620	100437	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	0	3	0.00	14957980	1702	9.39	8800	8880	8720	11440	6160	8800	8788.47	1.90	0	-222	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	633	27.16	2.19	12	0.02	324.00	4013.00	10900	20220812	-19.27	6900	20221013	27.54	9810	-10.30	20230607	7330	20.05	20230103	10900	-19.27	20220812	6900	27.54	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
67	20230620	090411	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8810	10	2	0.11	1091210	124	0.68	8800	8810	8790	11440	6160	8800	8800.08	1.90	0	1	9000	8900	8800	8700	8600	8850	8650	36	2640	500	6160	10	1	7189448	633	27.19	2.20	12	0.00	324.00	4013.00	10900	20220812	-19.17	6900	20221013	27.68	9810	-10.19	20230607	7330	20.19	20230103	10900	-19.17	20220812	6900	27.68	20221013	1.42	N	238120	500	35 억	136403	N	N	N	N
68	20230619	160319	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	-20	5	-0.23	158900370	18119	47.38	8900	8900	8700	11460	6180	8820	8769.82	1.96	0	-4622	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	633	27.16	2.19	12	0.25	324.00	4013.00	10900	20220812	-19.27	6900	20221013	27.54	9810	-10.30	20230607	7330	20.05	20230103	10900	-19.27	20220812	6900	27.54	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
69	20230619	150430	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8740	-80	5	-0.91	125197800	14280	37.35	8900	8900	8700	11460	6180	8820	8767.35	1.96	0	-3903	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	628	26.98	2.18	12	0.20	324.00	4013.00	10900	20220812	-19.82	6900	20221013	26.67	9810	-10.91	20230607	7330	19.24	20230103	10900	-19.82	20220812	6900	26.67	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
70	20230619	140615	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8750	-70	5	-0.79	110028350	12545	32.81	8900	8900	8700	11460	6180	8820	8770.69	1.96	0	-3236	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	629	27.01	2.18	12	0.17	324.00	4013.00	10900	20220812	-19.72	6900	20221013	26.81	9810	-10.81	20230607	7330	19.37	20230103	10900	-19.72	20220812	6900	26.81	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
71	20230619	130335	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8740	-80	5	-0.91	109416040	12475	32.62	8900	8900	8700	11460	6180	8820	8770.82	1.96	0	-3226	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	628	26.98	2.18	12	0.17	324.00	4013.00	10900	20220812	-19.82	6900	20221013	26.67	9810	-10.91	20230607	7330	19.24	20230103	10900	-19.82	20220812	6900	26.67	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
72	20230619	120614	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	-30	5	-0.34	87472040	9965	26.06	8900	8900	8700	11460	6180	8820	8777.93	1.96	0	-2080	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	632	27.13	2.19	12	0.14	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
73	20230619	110610	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	-40	5	-0.45	76159050	8672	22.68	8900	8900	8700	11460	6180	8820	8782.18	1.96	0	-1241	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	631	27.10	2.19	12	0.12	324.00	4013.00	10900	20220812	-19.45	6900	20221013	27.25	9810	-10.50	20230607	7330	19.78	20230103	10900	-19.45	20220812	6900	27.25	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
74	20230619	100121	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8820	0	3	0.00	54621810	6216	16.26	8900	8900	8700	11460	6180	8820	8787.29	1.96	0	-1181	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	634	27.22	2.20	12	0.09	324.00	4013.00	10900	20220812	-19.08	6900	20221013	27.83	9810	-10.09	20230607	7330	20.33	20230103	10900	-19.08	20220812	6900	27.83	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
75	20230619	090924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8700	-120	5	-1.36	13517200	1538	4.02	8900	8900	8700	11460	6180	8820	8788.82	1.96	0	-519	9273	9046	8903	8676	8533	8975	8605	36	2640	500	6170	10	1	7189448	625	26.85	2.17	12	0.02	324.00	4013.00	10900	20220812	-20.18	6900	20221013	26.09	9810	-11.31	20230607	7330	18.69	20230103	10900	-20.18	20220812	6900	26.09	20221013	1.39	N	238120	500	35 억	141198	N	N	N	N
76	20230616	160815	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8820	-180	5	-2.00	341810790	38170	55.75	9020	9130	8760	11700	6300	9000	8954.96	2.08	0	-7908	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	634	27.22	2.20	12	0.53	324.00	4013.00	10900	20220812	-19.08	6900	20221013	27.83	9810	-10.09	20230607	7330	20.33	20230103	10900	-19.08	20220812	6900	27.83	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
77	20230616	150836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	-170	5	-1.89	321683110	35883	52.41	9020	9130	8760	11700	6300	9000	8964.78	2.08	0	-7776	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	635	27.25	2.20	12	0.50	324.00	4013.00	10900	20220812	-18.99	6900	20221013	27.97	9810	-9.99	20230607	7330	20.46	20230103	10900	-18.99	20220812	6900	27.97	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
78	20230616	140450	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8810	-190	5	-2.11	304809350	33967	49.61	9020	9130	8760	11700	6300	9000	8973.69	2.08	0	-7079	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	633	27.19	2.20	12	0.47	324.00	4013.00	10900	20220812	-19.17	6900	20221013	27.68	9810	-10.19	20230607	7330	20.19	20230103	10900	-19.17	20220812	6900	27.68	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
79	20230616	130817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8950	-50	5	-0.56	226484050	25095	36.65	9020	9130	8890	11700	6300	9000	9025.07	2.08	0	-4771	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	643	27.62	2.23	12	0.35	324.00	4013.00	10900	20220812	-17.89	6900	20221013	29.71	9810	-8.77	20230607	7330	22.10	20230103	10900	-17.89	20220812	6900	29.71	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
80	20230616	120518	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8930	-70	5	-0.78	210132970	23261	33.97	9020	9130	8900	11700	6300	9000	9033.70	2.08	0	-4554	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	642	27.56	2.23	12	0.32	324.00	4013.00	10900	20220812	-18.07	6900	20221013	29.42	9810	-8.97	20230607	7330	21.83	20230103	10900	-18.07	20220812	6900	29.42	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
81	20230616	110453	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9050	50	2	0.56	148880950	16422	23.98	9020	9130	8980	11700	6300	9000	9065.95	2.08	0	-2927	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	651	27.93	2.26	12	0.23	324.00	4013.00	10900	20220812	-16.97	6900	20221013	31.16	9810	-7.75	20230607	7330	23.47	20230103	10900	-16.97	20220812	6900	31.16	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
82	20230616	100914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9070	70	2	0.78	96231840	10622	15.51	9020	9130	8980	11700	6300	9000	9059.67	2.08	0	-2533	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	652	27.99	2.26	12	0.15	324.00	4013.00	10900	20220812	-16.79	6900	20221013	31.45	9810	-7.54	20230607	7330	23.74	20230103	10900	-16.79	20220812	6900	31.45	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
83	20230616	090253	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9020	20	2	0.22	1533590	170	0.25	9020	9040	9020	11700	6300	9000	9021.12	2.08	0	-53	9273	9136	8913	8776	8553	9205	8845	36	2700	500	6300	10	1	7189448	648	27.84	2.25	12	0.00	324.00	4013.00	10900	20220812	-17.25	6900	20221013	30.72	9810	-8.05	20230607	7330	23.06	20230103	10900	-17.25	20220812	6900	30.72	20221013	1.40	N	238120	500	35 억	149732	N	N	N	N
84	20230615	150419	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8970	250	2	2.87	583819050	65308	119.30	8770	9050	8690	11330	6110	8720	8939.47	1.79	0	21597	9113	8916	8763	8566	8413	8840	8490	36	2610	500	6100	10	1	7189448	645	27.69	2.24	12	0.91	324.00	4013.00	10900	20220812	-17.71	6900	20221013	30.00	9810	-8.56	20230607	7330	22.37	20230103	10900	-17.71	20220812	6900	30.00	20221013	1.41	N	238120	500	35 억	128464	N	N	N	N
85	20230615	140717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8910	190	2	2.18	528936200	59186	108.11	8770	9050	8690	11330	6110	8720	8936.85	1.79	0	23597	9113	8916	8763	8566	8413	8840	8490	36	2610	500	6100	10	1	7189448	641	27.50	2.22	12	0.82	324.00	4013.00	10900	20220812	-18.26	6900	20221013	29.13	9810	-9.17	20230607	7330	21.56	20230103	10900	-18.26	20220812	6900	29.13	20221013	1.41	N	238120	500	35 억	128464	N	N	N	N
86	20230615	130914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	80	2	0.92	515074270	57621	105.26	8770	9050	8690	11330	6110	8720	8939.00	1.79	0	23647	9113	8916	8763	8566	8413	8840	8490	36	2610	500	6100	10	1	7189448	633	27.16	2.19	12	0.80	324.00	4013.00	10900	20220812	-19.27	6900	20221013	27.54	9810	-10.30	20230607	7330	20.05	20230103	10900	-19.27	20220812	6900	27.54	20221013	1.41	N	238120	500	35 억	128464	N	N	N	N
87	20230615	120902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8880	160	2	1.83	467756850	52272	95.48	8770	9050	8690	11330	6110	8720	8948.52	1.79	0	23194	9113	8916	8763	8566	8413	8840	8490	36	2610	500	6100	10	1	7189448	638	27.41	2.21	12	0.73	324.00	4013.00	10900	20220812	-18.53	6900	20221013	28.70	9810	-9.48	20230607	7330	21.15	20230103	10900	-18.53	20220812	6900	28.70	20221013	1.41	N	238120	500	35 억	128464	N	N	N	N
88	20230615	110506	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8840	120	2	1.38	434102440	48491	88.58	8770	9050	8690	11330	6110	8720	8952.23	1.79	0	23302	9113	8916	8763	8566	8413	8840	8490	36	2610	500	6100	10	1	7189448	636	27.28	2.20	12	0.67	324.00	4013.00	10900	20220812	-18.90	6900	20221013	28.12	9810	-9.89	20230607	7330	20.60	20230103	10900	-18.90	20220812	6900	28.12	20221013	1.41	N	238120	500	35 억	128464	N	N	N	N
89	20230611	184647	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8630	-130	5	-1.48	625424050	71270	75.74	8770	8920	8630	11380	6140	8760	8776.44	1.64	-4066	-2179	9293	9026	8763	8496	8233	8895	8365	36	2620	500	6130	10	1	7189448	620	26.64	2.15	12	0.99	324.00	4013.00	11000	20220608	-21.55	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220610	6900	25.07	20221013	1.27	N	238120	500	35 억	117927	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History