KissMeData/048870/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-10	5	-0.43	248740825	106479	113.22	2375	2375	2305	3045	1645	2345	2336.06	12.21	0	-11447	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1931	11.97	1.38	12	0.13	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
3	20230630	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	0	3	0.00	214935845	91960	97.78	2375	2375	2305	3045	1645	2345	2337.28	12.21	0	-10956	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.11	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
4	20230630	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	0	3	0.00	149156020	63909	67.96	2375	2375	2305	3045	1645	2345	2333.88	12.21	0	-10711	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.08	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
5	20230630	130454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	0	3	0.00	141687465	60706	64.55	2375	2375	2305	3045	1645	2345	2333.99	12.21	0	-10615	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.07	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
6	20230630	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-30	5	-1.28	82497715	35428	37.67	2375	2375	2305	3045	1645	2345	2328.60	12.21	0	-8356	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1915	11.87	1.37	12	0.04	195.00	1692.00	4295	20220809	-46.10	2225	20230518	4.04	3750	-38.27	20230214	2225	4.04	20230518	4295	-46.10	20220809	2225	4.04	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
7	20230630	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-5	5	-0.21	64565895	27706	29.46	2375	2375	2305	3045	1645	2345	2330.39	12.21	0	-7575	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1935	12.00	1.38	12	0.03	195.00	1692.00	4295	20220809	-45.52	2225	20230518	5.17	3750	-37.60	20230214	2225	5.17	20230518	4295	-45.52	20220809	2225	5.17	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
8	20230630	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	0	3	0.00	61990970	26599	28.28	2375	2375	2305	3045	1645	2345	2330.58	12.21	0	-7479	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.03	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
9	20230630	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-35	5	-1.49	13677230	5848	6.22	2375	2375	2310	3045	1645	2345	2338.79	12.21	0	-1586	2398	2371	2333	2306	2268	2352	2287	414	700	500	1730	5	1	82708344	1911	11.85	1.37	12	0.01	195.00	1692.00	4295	20220809	-46.22	2225	20230518	3.82	3750	-38.40	20230214	2225	3.82	20230518	4295	-46.22	20220809	2225	3.82	20230518	4.55	N	048870	500	413 억	10102124	N	N	N	N
10	20230629	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	5	2	0.21	217624555	93931	55.63	2360	2360	2295	3040	1640	2340	2316.70	12.22	0	-5425	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.11	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
11	20230629	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	0	3	0.00	197416705	85304	50.53	2360	2360	2295	3040	1640	2340	2314.27	12.22	0	-3369	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1935	12.00	1.38	12	0.10	195.00	1692.00	4295	20220809	-45.52	2225	20230518	5.17	3750	-37.60	20230214	2225	5.17	20230518	4295	-45.52	20220809	2225	5.17	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
12	20230629	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-5	5	-0.21	179246335	77485	45.89	2360	2360	2295	3040	1640	2340	2313.30	12.22	0	-3333	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1931	11.97	1.38	12	0.09	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
13	20230629	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-20	5	-0.85	167131115	72244	42.79	2360	2360	2295	3040	1640	2340	2313.43	12.22	0	-2817	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1919	11.90	1.37	12	0.09	195.00	1692.00	4295	20220809	-45.98	2225	20230518	4.27	3750	-38.13	20230214	2225	4.27	20230518	4295	-45.98	20220809	2225	4.27	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
14	20230629	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-20	5	-0.85	157779200	68225	40.41	2360	2360	2295	3040	1640	2340	2312.63	12.22	0	-2298	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1919	11.90	1.37	12	0.08	195.00	1692.00	4295	20220809	-45.98	2225	20230518	4.27	3750	-38.13	20230214	2225	4.27	20230518	4295	-45.98	20220809	2225	4.27	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
15	20230629	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-45	5	-1.92	115571900	50080	29.66	2360	2360	2295	3040	1640	2340	2307.75	12.22	0	1634	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1898	11.77	1.36	12	0.06	195.00	1692.00	4295	20220809	-46.57	2225	20230518	3.15	3750	-38.80	20230214	2225	3.15	20230518	4295	-46.57	20220809	2225	3.15	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
16	20230629	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-5	5	-0.21	80949855	35059	20.77	2360	2360	2300	3040	1640	2340	2308.96	12.22	0	3791	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1931	11.97	1.38	12	0.04	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
17	20230629	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	15	2	0.64	155710	66	0.04	2360	2360	2325	3040	1640	2340	2359.24	12.22	0	-12	2433	2386	2348	2301	2263	2367	2282	414	700	500	1730	5	1	82708344	1948	12.08	1.39	12	0.00	195.00	1692.00	4295	20220809	-45.17	2225	20230518	5.84	3750	-37.20	20230214	2225	5.84	20230518	4295	-45.17	20220809	2225	5.84	20230518	4.54	N	048870	500	413 억	10107550	N	N	N	N
18	20230628	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-5	5	-0.21	392820635	168281	144.02	2355	2395	2310	3045	1645	2345	2334.31	12.24	0	-12553	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1935	12.00	1.38	12	0.20	195.00	1692.00	4295	20220809	-45.52	2225	20230518	5.17	3750	-37.60	20230214	2225	5.17	20230518	4295	-45.52	20220809	2225	5.17	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
19	20230628	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-5	5	-0.21	330524905	141641	121.22	2355	2395	2310	3045	1645	2345	2333.54	12.24	0	-11857	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1935	12.00	1.38	12	0.17	195.00	1692.00	4295	20220809	-45.52	2225	20230518	5.17	3750	-37.60	20230214	2225	5.17	20230518	4295	-45.52	20220809	2225	5.17	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
20	20230628	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-25	5	-1.07	275814500	118103	101.08	2355	2395	2310	3045	1645	2345	2335.37	12.24	0	-8660	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1919	11.90	1.37	12	0.14	195.00	1692.00	4295	20220809	-45.98	2225	20230518	4.27	3750	-38.13	20230214	2225	4.27	20230518	4295	-45.98	20220809	2225	4.27	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
21	20230628	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-10	5	-0.43	208601820	89162	76.31	2355	2395	2310	3045	1645	2345	2339.58	12.24	0	-6371	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1931	11.97	1.38	12	0.11	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
22	20230628	120425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-15	5	-0.64	137027275	58370	49.96	2355	2395	2320	3045	1645	2345	2347.56	12.24	0	-6282	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1927	11.95	1.38	12	0.07	195.00	1692.00	4295	20220809	-45.75	2225	20230518	4.72	3750	-37.87	20230214	2225	4.72	20230518	4295	-45.75	20220809	2225	4.72	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
23	20230628	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	0	3	0.00	121188410	51578	44.14	2355	2395	2320	3045	1645	2345	2349.61	12.24	0	-6282	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1940	12.03	1.39	12	0.06	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
24	20230628	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	25	2	1.07	54312540	23151	19.81	2355	2390	2320	3045	1645	2345	2346.01	12.24	0	-2764	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1960	12.15	1.40	12	0.03	195.00	1692.00	4295	20220809	-44.82	2225	20230518	6.52	3750	-36.80	20230214	2225	6.52	20230518	4295	-44.82	20220809	2225	6.52	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
25	20230628	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	10	2	0.43	193490	83	0.07	2355	2355	2330	3045	1645	2345	2331.20	12.24	0	0	2435	2390	2355	2310	2275	2412	2332	414	700	500	1730	5	1	82708344	1948	12.08	1.39	12	0.00	195.00	1692.00	4295	20220809	-45.17	2225	20230518	5.84	3750	-37.20	20230214	2225	5.84	20230518	4295	-45.17	20220809	2225	5.84	20230518	4.56	N	048870	500	413 억	10120104	N	N	N	N
26	20230627	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-45	5	-1.88	274467130	116727	67.32	2320	2400	2320	3105	1675	2390	2351.37	12.24	0	-4668	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1940	12.03	1.39	12	0.14	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
27	20230627	150452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-50	5	-2.09	224841580	95506	55.08	2320	2400	2320	3105	1675	2390	2354.21	12.24	0	-14114	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1935	12.00	1.38	12	0.12	195.00	1692.00	4295	20220809	-45.52	2225	20230518	5.17	3750	-37.60	20230214	2225	5.17	20230518	4295	-45.52	20220809	2225	5.17	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
28	20230627	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-10	5	-0.42	139953085	59311	34.21	2320	2400	2320	3105	1675	2390	2359.65	12.24	0	-15326	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1968	12.21	1.41	12	0.07	195.00	1692.00	4295	20220809	-44.59	2225	20230518	6.97	3750	-36.53	20230214	2225	6.97	20230518	4295	-44.59	20220809	2225	6.97	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
29	20230627	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-30	5	-1.26	128717135	54539	31.45	2320	2400	2320	3105	1675	2390	2360.09	12.24	0	-13198	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1952	12.10	1.39	12	0.07	195.00	1692.00	4295	20220809	-45.05	2225	20230518	6.07	3750	-37.07	20230214	2225	6.07	20230518	4295	-45.05	20220809	2225	6.07	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
30	20230627	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-40	5	-1.67	120401605	51005	29.42	2320	2400	2320	3105	1675	2390	2360.58	12.24	0	-12432	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1944	12.05	1.39	12	0.06	195.00	1692.00	4295	20220809	-45.29	2225	20230518	5.62	3750	-37.33	20230214	2225	5.62	20230518	4295	-45.29	20220809	2225	5.62	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
31	20230627	110457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-25	5	-1.05	89408215	37900	21.86	2320	2400	2320	3105	1675	2390	2359.06	12.24	0	-4590	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1956	12.13	1.40	12	0.05	195.00	1692.00	4295	20220809	-44.94	2225	20230518	6.29	3750	-36.93	20230214	2225	6.29	20230518	4295	-44.94	20220809	2225	6.29	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
32	20230627	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-20	5	-0.84	80646845	34186	19.72	2320	2400	2320	3105	1675	2390	2359.06	12.24	0	-3601	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1960	12.15	1.40	12	0.04	195.00	1692.00	4295	20220809	-44.82	2225	20230518	6.52	3750	-36.80	20230214	2225	6.52	20230518	4295	-44.82	20220809	2225	6.52	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
33	20230627	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-15	5	-0.63	31269110	13376	7.71	2320	2375	2320	3105	1675	2390	2337.70	12.24	0	2808	2483	2436	2373	2326	2263	2460	2350	414	715	500	1760	5	1	82708344	1964	12.18	1.40	12	0.02	195.00	1692.00	4295	20220809	-44.70	2225	20230518	6.74	3750	-36.67	20230214	2225	6.74	20230518	4295	-44.70	20220809	2225	6.74	20230518	4.56	N	048870	500	413 억	10124773	N	N	N	N
34	20230626	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	30	2	1.27	411674560	173383	138.64	2360	2420	2310	3065	1655	2360	2374.36	12.20	0	37687	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1977	12.26	1.41	12	0.21	195.00	1692.00	4295	20220809	-44.35	2225	20230518	7.42	3750	-36.27	20230214	2225	7.42	20230518	4295	-44.35	20220809	2225	7.42	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
35	20230626	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	15	2	0.64	401889230	169270	135.35	2360	2420	2310	3065	1655	2360	2374.25	12.20	0	35701	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1964	12.18	1.40	12	0.20	195.00	1692.00	4295	20220809	-44.70	2225	20230518	6.74	3750	-36.67	20230214	2225	6.74	20230518	4295	-44.70	20220809	2225	6.74	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
36	20230626	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	20	2	0.85	359876165	151497	121.14	2360	2420	2310	3065	1655	2360	2375.47	12.20	0	26386	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1968	12.21	1.41	12	0.18	195.00	1692.00	4295	20220809	-44.59	2225	20230518	6.97	3750	-36.53	20230214	2225	6.97	20230518	4295	-44.59	20220809	2225	6.97	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
37	20230626	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	35	2	1.48	353436420	148800	118.98	2360	2420	2310	3065	1655	2360	2375.24	12.20	0	26387	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1981	12.28	1.42	12	0.18	195.00	1692.00	4295	20220809	-44.24	2225	20230518	7.64	3750	-36.13	20230214	2225	7.64	20230518	4295	-44.24	20220809	2225	7.64	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
38	20230626	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	35	2	1.48	353419655	148793	118.98	2360	2420	2310	3065	1655	2360	2375.24	12.20	0	26387	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1981	12.28	1.42	12	0.18	195.00	1692.00	4295	20220809	-44.24	2225	20230518	7.64	3750	-36.13	20230214	2225	7.64	20230518	4295	-44.24	20220809	2225	7.64	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
39	20230626	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	45	2	1.91	203596380	86007	68.77	2360	2405	2310	3065	1655	2360	2367.21	12.20	0	6908	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1989	12.33	1.42	12	0.10	195.00	1692.00	4295	20220809	-44.00	2225	20230518	8.09	3750	-35.87	20230214	2225	8.09	20230518	4295	-44.00	20220809	2225	8.09	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
40	20230626	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	15	2	0.64	124863165	52966	42.35	2360	2405	2310	3065	1655	2360	2357.42	12.20	0	-9986	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1964	12.18	1.40	12	0.06	195.00	1692.00	4295	20220809	-44.70	2225	20230518	6.74	3750	-36.67	20230214	2225	6.74	20230518	4295	-44.70	20220809	2225	6.74	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
41	20230626	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-25	5	-1.06	25935	11	0.01	2360	2360	2335	3065	1655	2360	2357.73	12.20	0	1	2413	2386	2363	2336	2313	2375	2325	414	705	500	1740	5	1	82708344	1931	11.97	1.38	12	0.00	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.56	N	048870	500	413 억	10087088	N	N	N	N
42	20230623	164031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	0	3	0.00	295413115	125037	157.14	2385	2390	2340	3065	1655	2360	2362.61	12.18	0	13189	2466	2412	2386	2332	2306	2400	2320	414	705	500	1740	5	1	82708344	1952	12.10	1.39	12	0.15	195.00	1692.00	4295	20220809	-45.05	2225	20230518	6.07	3750	-37.07	20230214	2225	6.07	20230518	4295	-45.05	20220809	2225	6.07	20230518	4.57	N	048870	500	413 억	10073899	N	N	N	N
43	20230623	140400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-10	5	-0.42	208894510	88221	110.87	2385	2390	2340	3065	1655	2360	2367.85	12.18	0	15473	2466	2412	2386	2332	2306	2400	2320	414	705	500	1740	5	1	82708344	1944	12.05	1.39	12	0.11	195.00	1692.00	4295	20220809	-45.29	2225	20230518	5.62	3750	-37.33	20230214	2225	5.62	20230518	4295	-45.29	20220809	2225	5.62	20230518	4.57	N	048870	500	413 억	10073899	N	N	N	N
44	20230622	160659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-60	5	-2.48	189313760	79470	109.90	2440	2440	2360	3145	1695	2420	2382.31	12.19	0	-6753	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1952	12.10	1.39	12	0.10	195.00	1692.00	4295	20220809	-45.05	2225	20230518	6.07	3750	-37.07	20230214	2225	6.07	20230518	4295	-45.05	20220809	2225	6.07	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
45	20230622	150135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-40	5	-1.65	160845150	67440	93.26	2440	2440	2360	3145	1695	2420	2385.01	12.19	0	-4091	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1968	12.21	1.41	12	0.08	195.00	1692.00	4295	20220809	-44.59	2225	20230518	6.97	3750	-36.53	20230214	2225	6.97	20230518	4295	-44.59	20220809	2225	6.97	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
46	20230622	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-45	5	-1.86	136264755	57086	78.94	2440	2440	2360	3145	1695	2420	2387.01	12.19	0	-1731	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1964	12.18	1.40	12	0.07	195.00	1692.00	4295	20220809	-44.70	2225	20230518	6.74	3750	-36.67	20230214	2225	6.74	20230518	4295	-44.70	20220809	2225	6.74	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
47	20230622	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-40	5	-1.65	111413695	46617	64.47	2440	2440	2360	3145	1695	2420	2389.98	12.19	0	1884	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1968	12.21	1.41	12	0.06	195.00	1692.00	4295	20220809	-44.59	2225	20230518	6.97	3750	-36.53	20230214	2225	6.97	20230518	4295	-44.59	20220809	2225	6.97	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
48	20230622	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-25	5	-1.03	102888510	43038	59.52	2440	2440	2360	3145	1695	2420	2390.64	12.19	0	4509	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1981	12.28	1.42	12	0.05	195.00	1692.00	4295	20220809	-44.24	2225	20230518	7.64	3750	-36.13	20230214	2225	7.64	20230518	4295	-44.24	20220809	2225	7.64	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
49	20230622	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-25	5	-1.03	73238520	30589	42.30	2440	2440	2360	3145	1695	2420	2394.28	12.19	0	-1768	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1981	12.28	1.42	12	0.04	195.00	1692.00	4295	20220809	-44.24	2225	20230518	7.64	3750	-36.13	20230214	2225	7.64	20230518	4295	-44.24	20220809	2225	7.64	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
50	20230622	100337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-15	5	-0.62	42019150	17558	24.28	2440	2440	2360	3145	1695	2420	2393.16	12.19	0	-3261	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	1989	12.33	1.42	12	0.02	195.00	1692.00	4295	20220809	-44.00	2225	20230518	8.09	3750	-35.87	20230214	2225	8.09	20230518	4295	-44.00	20220809	2225	8.09	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
51	20230622	090254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	0	3	0.00	714105	295	0.41	2440	2440	2420	3145	1695	2420	2420.69	12.19	0	-283	2486	2452	2431	2397	2376	2442	2387	414	725	500	1790	5	1	82708344	2002	12.41	1.43	12	0.00	195.00	1692.00	4295	20220809	-43.66	2225	20230518	8.76	3750	-35.47	20230214	2225	8.76	20230518	4295	-43.66	20220809	2225	8.76	20230518	4.61	N	048870	500	413 억	10081227	N	N	N	N
52	20230621	160356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-20	5	-0.82	175675790	72312	34.57	2440	2465	2410	3170	1710	2440	2429.41	12.20	0	-12172	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2002	12.41	1.43	12	0.09	195.00	1692.00	4295	20220809	-43.66	2225	20230518	8.76	3750	-35.47	20230214	2225	8.76	20230518	4295	-43.66	20220809	2225	8.76	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
53	20230621	150729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-25	5	-1.02	149609270	61597	29.45	2440	2465	2410	3170	1710	2440	2428.84	12.20	0	-9976	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	1997	12.38	1.43	12	0.07	195.00	1692.00	4295	20220809	-43.77	2225	20230518	8.54	3750	-35.60	20230214	2225	8.54	20230518	4295	-43.77	20220809	2225	8.54	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
54	20230621	140616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-15	5	-0.61	134334850	55272	26.42	2440	2465	2410	3170	1710	2440	2430.43	12.20	0	-10033	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2006	12.44	1.43	12	0.07	195.00	1692.00	4295	20220809	-43.54	2225	20230518	8.99	3750	-35.33	20230214	2225	8.99	20230518	4295	-43.54	20220809	2225	8.99	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
55	20230621	130805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-10	5	-0.41	113632540	46739	22.34	2440	2465	2410	3170	1710	2440	2431.21	12.20	0	-7869	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2010	12.46	1.44	12	0.06	195.00	1692.00	4295	20220809	-43.42	2225	20230518	9.21	3750	-35.20	20230214	2225	9.21	20230518	4295	-43.42	20220809	2225	9.21	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
56	20230621	120636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-10	5	-0.41	104025785	42786	20.46	2440	2465	2410	3170	1710	2440	2431.30	12.20	0	-6354	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2010	12.46	1.44	12	0.05	195.00	1692.00	4295	20220809	-43.42	2225	20230518	9.21	3750	-35.20	20230214	2225	9.21	20230518	4295	-43.42	20220809	2225	9.21	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
57	20230621	110558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-10	5	-0.41	74625015	30661	14.66	2440	2465	2410	3170	1710	2440	2433.87	12.20	0	-5310	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2010	12.46	1.44	12	0.04	195.00	1692.00	4295	20220809	-43.42	2225	20230518	9.21	3750	-35.20	20230214	2225	9.21	20230518	4295	-43.42	20220809	2225	9.21	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
58	20230621	100206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	10	2	0.41	58484130	24006	11.48	2440	2465	2410	3170	1710	2440	2436.23	12.20	0	-1821	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2026	12.56	1.45	12	0.03	195.00	1692.00	4295	20220809	-42.96	2225	20230518	10.11	3750	-34.67	20230214	2225	10.11	20230518	4295	-42.96	20220809	2225	10.11	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
59	20230621	090655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-10	5	-0.41	27763845	11456	5.48	2440	2440	2410	3170	1710	2440	2423.52	12.20	0	-733	2513	2476	2428	2391	2343	2495	2410	414	730	500	1800	5	1	82708344	2010	12.46	1.44	12	0.01	195.00	1692.00	4295	20220809	-43.42	2225	20230518	9.21	3750	-35.20	20230214	2225	9.21	20230518	4295	-43.42	20220809	2225	9.21	20230518	4.63	N	048870	500	413 억	10093399	N	N	N	N
60	20230620	160539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	504277925	208915	111.96	2425	2465	2380	3165	1705	2435	2413.79	12.23	0	-20851	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2018	12.51	1.44	12	0.25	195.00	1692.00	4410	20220617	-44.67	2225	20230518	9.66	3750	-34.93	20230214	2225	9.66	20230518	4295	-43.19	20220809	2225	9.66	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
61	20230620	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-50	5	-2.05	371263410	153714	82.37	2425	2465	2380	3165	1705	2435	2415.29	12.23	0	-18747	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	1973	12.23	1.41	12	0.19	195.00	1692.00	4410	20220617	-45.92	2225	20230518	7.19	3750	-36.40	20230214	2225	7.19	20230518	4295	-44.47	20220809	2225	7.19	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
62	20230620	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-20	5	-0.82	271428925	111967	60.00	2425	2465	2395	3165	1705	2435	2424.19	12.23	0	-2874	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	1997	12.38	1.43	12	0.14	195.00	1692.00	4410	20220617	-45.24	2225	20230518	8.54	3750	-35.60	20230214	2225	8.54	20230518	4295	-43.77	20220809	2225	8.54	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
63	20230620	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	226849455	93452	50.08	2425	2465	2415	3165	1705	2435	2427.44	12.23	0	-654	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2014	12.49	1.44	12	0.11	195.00	1692.00	4410	20220617	-44.78	2225	20230518	9.44	3750	-35.07	20230214	2225	9.44	20230518	4295	-43.31	20220809	2225	9.44	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
64	20230620	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-10	5	-0.41	213998120	88143	47.23	2425	2465	2415	3165	1705	2435	2427.85	12.23	0	-641	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2006	12.44	1.43	12	0.11	195.00	1692.00	4410	20220617	-45.01	2225	20230518	8.99	3750	-35.33	20230214	2225	8.99	20230518	4295	-43.54	20220809	2225	8.99	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
65	20230620	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	209247385	86185	46.19	2425	2465	2415	3165	1705	2435	2427.89	12.23	0	333	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2014	12.49	1.44	12	0.10	195.00	1692.00	4410	20220617	-44.78	2225	20230518	9.44	3750	-35.07	20230214	2225	9.44	20230518	4295	-43.31	20220809	2225	9.44	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
66	20230620	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-5	5	-0.21	148754215	61282	32.84	2425	2465	2415	3165	1705	2435	2427.37	12.23	0	906	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2010	12.46	1.44	12	0.07	195.00	1692.00	4410	20220617	-44.90	2225	20230518	9.21	3750	-35.20	20230214	2225	9.21	20230518	4295	-43.42	20220809	2225	9.21	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
67	20230620	090603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-10	5	-0.41	56179135	23101	12.38	2425	2465	2425	3165	1705	2435	2431.89	12.23	0	6136	2548	2491	2463	2406	2378	2477	2392	414	730	500	1800	5	1	82708344	2006	12.44	1.43	12	0.03	195.00	1692.00	4410	20220617	-45.01	2225	20230518	8.99	3750	-35.33	20230214	2225	8.99	20230518	4295	-43.54	20220809	2225	8.99	20230518	4.63	N	048870	500	413 억	10114251	N	N	N	N
68	20230619	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-95	5	-3.75	460151680	186104	92.87	2520	2520	2435	3285	1775	2530	2472.68	12.27	0	-36076	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2014	12.49	1.44	12	0.23	195.00	1692.00	4410	20220617	-44.78	2225	20230518	9.44	3750	-35.07	20230214	2225	9.44	20230518	4295	-43.31	20220809	2225	9.44	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
69	20230619	150651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-70	5	-2.77	403102200	162779	81.23	2520	2520	2440	3285	1775	2530	2476.38	12.27	0	-35158	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2035	12.62	1.45	12	0.20	195.00	1692.00	4410	20220617	-44.22	2225	20230518	10.56	3750	-34.40	20230214	2225	10.56	20230518	4295	-42.72	20220809	2225	10.56	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
70	20230619	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-60	5	-2.37	320708645	129205	64.48	2520	2520	2460	3285	1775	2530	2482.17	12.27	0	-36732	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2043	12.67	1.46	12	0.16	195.00	1692.00	4410	20220617	-43.99	2225	20230518	11.01	3750	-34.13	20230214	2225	11.01	20230518	4295	-42.49	20220809	2225	11.01	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
71	20230619	130344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-50	5	-1.98	259894220	104531	52.16	2520	2520	2460	3285	1775	2530	2486.29	12.27	0	-30753	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2051	12.72	1.47	12	0.13	195.00	1692.00	4410	20220617	-43.76	2225	20230518	11.46	3750	-33.87	20230214	2225	11.46	20230518	4295	-42.26	20220809	2225	11.46	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
72	20230619	120418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-50	5	-1.98	224328100	90235	45.03	2520	2520	2460	3285	1775	2530	2486.04	12.27	0	-29647	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2051	12.72	1.47	12	0.11	195.00	1692.00	4410	20220617	-43.76	2225	20230518	11.46	3750	-33.87	20230214	2225	11.46	20230518	4295	-42.26	20220809	2225	11.46	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
73	20230619	110754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-30	5	-1.19	205141560	82477	41.16	2520	2520	2460	3285	1775	2530	2487.26	12.27	0	-24072	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2068	12.82	1.48	12	0.10	195.00	1692.00	4410	20220617	-43.31	2225	20230518	12.36	3750	-33.33	20230214	2225	12.36	20230518	4295	-41.79	20220809	2225	12.36	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
74	20230619	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-30	5	-1.19	191679985	77081	38.47	2520	2520	2460	3285	1775	2530	2486.73	12.27	0	-23178	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2068	12.82	1.48	12	0.09	195.00	1692.00	4410	20220617	-43.31	2225	20230518	12.36	3750	-33.33	20230214	2225	12.36	20230518	4295	-41.79	20220809	2225	12.36	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
75	20230619	090827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-40	5	-1.58	22505130	9030	4.51	2520	2520	2480	3285	1775	2530	2492.26	12.27	0	-258	2596	2562	2526	2492	2456	2580	2510	414	755	500	1870	5	1	82708344	2059	12.77	1.47	12	0.01	195.00	1692.00	4410	20220617	-43.54	2225	20230518	11.91	3750	-33.60	20230214	2225	11.91	20230518	4295	-42.03	20220809	2225	11.91	20230518	4.63	N	048870	500	413 억	10149951	N	N	N	N
76	20230616	160235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	5	2	0.20	503793960	200098	80.31	2525	2560	2490	3280	1770	2525	2517.74	12.29	0	-12925	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2093	12.97	1.50	12	0.24	195.00	1692.00	4475	20220615	-43.46	2225	20230518	13.71	3750	-32.53	20230214	2225	13.71	20230518	4410	-42.63	20220617	2225	13.71	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
77	20230616	150548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-15	5	-0.59	471398550	187230	75.14	2525	2560	2490	3280	1770	2525	2517.75	12.29	0	-9394	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2076	12.87	1.48	12	0.23	195.00	1692.00	4475	20220615	-43.91	2225	20230518	12.81	3750	-33.07	20230214	2225	12.81	20230518	4410	-43.08	20220617	2225	12.81	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
78	20230616	140335	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	385698580	152938	61.38	2525	2560	2490	3280	1770	2525	2521.93	12.29	0	2309	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2072	12.85	1.48	12	0.18	195.00	1692.00	4475	20220615	-44.02	2225	20230518	12.58	3750	-33.20	20230214	2225	12.58	20230518	4410	-43.20	20220617	2225	12.58	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
79	20230616	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	315851880	125011	50.17	2525	2560	2495	3280	1770	2525	2526.59	12.29	0	16510	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2072	12.85	1.48	12	0.15	195.00	1692.00	4475	20220615	-44.02	2225	20230518	12.58	3750	-33.20	20230214	2225	12.58	20230518	4410	-43.20	20220617	2225	12.58	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
80	20230616	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	5	2	0.20	230500340	90976	36.51	2525	2560	2505	3280	1770	2525	2533.64	12.29	0	14362	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2093	12.97	1.50	12	0.11	195.00	1692.00	4475	20220615	-43.46	2225	20230518	13.71	3750	-32.53	20230214	2225	13.71	20230518	4410	-42.63	20220617	2225	13.71	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
81	20230616	110111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	20	2	0.79	165990920	65441	26.26	2525	2560	2505	3280	1770	2525	2536.50	12.29	0	14365	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2105	13.05	1.50	12	0.08	195.00	1692.00	4475	20220615	-43.13	2225	20230518	14.38	3750	-32.13	20230214	2225	14.38	20230518	4410	-42.29	20220617	2225	14.38	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
82	20230616	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	20	2	0.79	96378660	37954	15.23	2525	2555	2505	3280	1770	2525	2539.35	12.29	0	9106	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2105	13.05	1.50	12	0.05	195.00	1692.00	4475	20220615	-43.13	2225	20230518	14.38	3750	-32.13	20230214	2225	14.38	20230518	4410	-42.29	20220617	2225	14.38	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
83	20230616	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	15	2	0.59	6402365	2543	1.02	2525	2540	2505	3280	1770	2525	2517.64	12.29	0	-8	2641	2582	2526	2467	2411	2612	2497	414	755	500	1860	5	1	82708344	2101	13.03	1.50	12	0.00	195.00	1692.00	4475	20220615	-43.24	2225	20230518	14.16	3750	-32.27	20230214	2225	14.16	20230518	4410	-42.40	20220617	2225	14.16	20230518	4.64	N	048870	500	413 억	10161795	N	N	N	N
84	20230615	150729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	20	2	0.80	616729365	244865	159.35	2495	2585	2470	3240	1750	2495	2518.65	12.24	0	37612	2578	2536	2493	2451	2408	2557	2472	414	745	500	1840	5	1	82708344	2080	12.90	1.49	12	0.30	195.00	1692.00	4475	20220615	-43.80	2225	20230518	13.03	3750	-32.93	20230214	2225	13.03	20230518	4475	-43.80	20220615	2225	13.03	20230518	4.66	N	048870	500	413 억	10123905	N	N	N	N
85	20230615	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	15	2	0.60	540909960	214793	139.78	2495	2585	2470	3240	1750	2495	2518.28	12.24	0	37304	2578	2536	2493	2451	2408	2557	2472	414	745	500	1840	5	1	82708344	2076	12.87	1.48	12	0.26	195.00	1692.00	4475	20220615	-43.91	2225	20230518	12.81	3750	-33.07	20230214	2225	12.81	20230518	4475	-43.91	20220615	2225	12.81	20230518	4.66	N	048870	500	413 억	10123905	N	N	N	N
86	20230615	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	5	2	0.20	448179050	177752	115.68	2495	2585	2470	3240	1750	2495	2521.37	12.24	0	41419	2578	2536	2493	2451	2408	2557	2472	414	745	500	1840	5	1	82708344	2068	12.82	1.48	12	0.21	195.00	1692.00	4475	20220615	-44.13	2225	20230518	12.36	3750	-33.33	20230214	2225	12.36	20230518	4475	-44.13	20220615	2225	12.36	20230518	4.66	N	048870	500	413 억	10123905	N	N	N	N
87	20230615	120833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	15	2	0.60	391989740	155343	101.09	2495	2585	2470	3240	1750	2495	2523.38	12.24	0	34898	2578	2536	2493	2451	2408	2557	2472	414	745	500	1840	5	1	82708344	2076	12.87	1.48	12	0.19	195.00	1692.00	4475	20220615	-43.91	2225	20230518	12.81	3750	-33.07	20230214	2225	12.81	20230518	4475	-43.91	20220615	2225	12.81	20230518	4.66	N	048870	500	413 억	10123905	N	N	N	N
88	20230615	110236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	5	2	0.20	234606090	92726	60.34	2495	2585	2470	3240	1750	2495	2530.10	12.24	0	13756	2578	2536	2493	2451	2408	2557	2472	414	745	500	1840	5	1	82708344	2068	12.82	1.48	12	0.11	195.00	1692.00	4475	20220615	-44.13	2225	20230518	12.36	3750	-33.33	20230214	2225	12.36	20230518	4475	-44.13	20220615	2225	12.36	20230518	4.66	N	048870	500	413 억	10123905	N	N	N	N
89	20230611	184755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	10	2	0.40	235692960	93456	63.42	2500	2540	2500	3280	1770	2525	2521.95	12.31	4827	4677	2608	2566	2513	2471	2418	2587	2492	414	755	500	1860	5	1	82708344	2097	13.00	1.50	12	0.11	195.00	1692.00	5090	20220613	-50.20	2225	20230518	13.93	3750	-32.40	20230214	2225	13.93	20230518	5090	-50.20	20220613	2225	13.93	20230518	4.70	N	048870	500	413 억	10178388	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History