KissMeData/208370/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	150	2	2.21	6919720060	996616	107.34	6820	7070	6810	8840	4760	6800	6943.28	0.17	0	-11806	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1507	56.97	4.56	12	4.60	122.00	1525.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.45	N	208370	500	108 억	36619	N	N	30	N	N
3	20230630	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	150	2	2.21	6724143940	968494	104.31	6820	7070	6810	8840	4760	6800	6942.96	0.17	0	-13723	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1507	56.97	4.56	12	4.47	122.00	1525.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
4	20230630	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	120	2	1.76	6377155310	918291	98.90	6820	7070	6810	8840	4760	6800	6944.67	0.17	0	-17450	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1500	56.72	4.54	12	4.24	122.00	1525.00	13624	20230324	-49.21	1672	20220930	313.88	13624	-49.21	20230324	1880	268.09	20230103	14090	-50.89	20230324	1730	300.00	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
5	20230630	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	160	2	2.35	6189077420	891120	95.97	6820	7070	6810	8840	4760	6800	6945.36	0.17	0	-17451	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1509	57.05	4.56	12	4.11	122.00	1525.00	13624	20230324	-48.91	1672	20220930	316.27	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1730	302.31	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
6	20230630	120847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	100	2	1.47	5896713180	848963	91.43	6820	7070	6810	8840	4760	6800	6945.87	0.17	0	-17450	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1496	56.56	4.52	12	3.92	122.00	1525.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
7	20230630	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	160	2	2.35	4505029490	649863	69.99	6820	7050	6810	8840	4760	6800	6932.37	0.17	0	-17238	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1509	57.05	4.56	12	3.00	122.00	1525.00	13624	20230324	-48.91	1672	20220930	316.27	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1730	302.31	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
8	20230630	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	100	2	1.47	3227732700	465969	50.18	6820	7050	6810	8840	4760	6800	6927.06	0.17	0	-16050	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1496	56.56	4.52	12	2.15	122.00	1525.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
9	20230630	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	50	2	0.74	595786570	86844	9.35	6820	6940	6820	8840	4760	6800	6860.76	0.17	0	-4603	7433	7116	6933	6616	6433	7025	6525	108	2040	500	4350	10	1	21680564	1485	56.15	4.49	12	0.40	122.00	1525.00	13624	20230324	-49.72	1672	20220930	309.69	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1730	295.95	20220930	3.45	N	208370	500	108 억	36619	N	N	4	N	N
10	20230629	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-130	5	-1.88	6435502680	920648	77.22	6840	7250	6750	9000	4860	6930	6990.68	0.26	0	-21233	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1474	55.74	4.46	12	4.25	122.00	1525.00	13624	20230324	-50.09	1672	20220930	306.70	13624	-50.09	20230324	1880	261.70	20230103	14090	-51.74	20230324	1730	293.06	20220930	3.20	N	208370	500	108 억	56022	N	N	4	N	N
11	20230629	150845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-120	5	-1.73	6010254910	857973	71.96	6840	7250	6760	9000	4860	6930	7005.18	0.26	0	-30835	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1476	55.82	4.47	12	3.96	122.00	1525.00	13624	20230324	-50.01	1672	20220930	307.30	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1730	293.64	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
12	20230629	140842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-30	5	-0.43	5311513210	755670	63.38	6840	7250	6840	9000	4860	6930	7028.89	0.26	0	-32955	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1496	56.56	4.52	12	3.49	122.00	1525.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
13	20230629	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	90	2	1.30	4997194900	710230	59.57	6840	7250	6840	9000	4860	6930	7036.03	0.26	0	-29711	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1522	57.54	4.60	12	3.28	122.00	1525.00	13624	20230324	-48.47	1672	20220930	319.86	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1730	305.78	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
14	20230629	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	70	2	1.01	4448065500	630950	52.92	6840	7250	6840	9000	4860	6930	7049.80	0.26	0	-28056	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1518	57.38	4.59	12	2.91	122.00	1525.00	13624	20230324	-48.62	1672	20220930	318.66	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1730	304.62	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
15	20230629	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	100	2	1.44	4084944560	579085	48.57	6840	7250	6840	9000	4860	6930	7054.15	0.26	0	-29090	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1524	57.62	4.61	12	2.67	122.00	1525.00	13624	20230324	-48.40	1672	20220930	320.45	13624	-48.40	20230324	1880	273.94	20230103	14090	-50.11	20230324	1730	306.36	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
16	20230629	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	50	2	0.72	1115169680	161020	13.51	6840	7100	6840	9000	4860	6930	6925.66	0.26	0	-4034	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1513	57.21	4.58	12	0.74	122.00	1525.00	13624	20230324	-48.77	1672	20220930	317.46	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1730	303.47	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
17	20230629	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	10	2	0.14	211297590	30614	2.57	6840	7100	6840	9000	4860	6930	6901.94	0.26	0	-1632	7510	7220	7060	6770	6610	7140	6690	108	2070	500	4430	10	1	21680564	1505	56.89	4.55	12	0.14	122.00	1525.00	13624	20230324	-49.06	1672	20220930	315.07	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1730	301.16	20220930	3.20	N	208370	500	108 억	56022	N	N	0	N	N
18	20230628	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-420	5	-5.71	8244970240	1161333	85.02	7350	7350	6900	9550	5150	7350	7099.32	1.00	0	-161364	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1502	56.80	4.54	12	5.36	122.00	1525.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
19	20230628	150840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-430	5	-5.85	7947399340	1118374	81.88	7350	7350	6900	9550	5150	7350	7105.50	1.00	0	-158306	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1500	56.72	4.54	12	5.16	122.00	1525.00	13624	20230324	-49.21	1672	20220930	313.88	13624	-49.21	20230324	1880	268.09	20230103	14090	-50.89	20230324	1730	300.00	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
20	20230628	140839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-350	5	-4.76	7063968680	991434	72.58	7350	7350	6950	9550	5150	7350	7124.26	1.00	0	-153177	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1518	57.38	4.59	12	4.57	122.00	1525.00	13624	20230324	-48.62	1672	20220930	318.66	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1730	304.62	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
21	20230628	130839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-340	5	-4.63	6562913240	919916	67.35	7350	7350	6950	9550	5150	7350	7133.49	1.00	0	-134798	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1520	57.46	4.60	12	4.24	122.00	1525.00	13624	20230324	-48.55	1672	20220930	319.26	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1730	305.20	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
22	20230628	120850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-340	5	-4.63	6014774580	841777	61.63	7350	7350	6950	9550	5150	7350	7144.54	1.00	0	-108955	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1520	57.46	4.60	12	3.88	122.00	1525.00	13624	20230324	-48.55	1672	20220930	319.26	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1730	305.20	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
23	20230628	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	-280	5	-3.81	4836545450	673430	49.30	7350	7350	7040	9550	5150	7350	7181.14	1.00	0	-54091	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1533	57.95	4.64	12	3.11	122.00	1525.00	13624	20230324	-48.11	1672	20220930	322.85	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1730	308.67	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
24	20230628	100845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-210	5	-2.86	3247092360	449103	32.88	7350	7350	7110	9550	5150	7350	7229.30	1.00	0	1346	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1548	58.52	4.68	12	2.07	122.00	1525.00	13624	20230324	-47.59	1672	20220930	327.03	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1730	312.72	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
25	20230628	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-60	5	-0.82	865138830	118571	8.68	7350	7350	7230	9550	5150	7350	7294.87	1.00	0	-35520	7583	7466	7233	7116	6883	7525	7175	108	2200	500	4700	10	1	21680564	1581	59.75	4.78	12	0.55	122.00	1525.00	13624	20230324	-46.49	1672	20220930	336.00	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1730	321.39	20220930	3.19	N	208370	500	108 억	217256	N	N	12	N	N
26	20230627	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	150	2	2.08	9655006130	1337398	22.83	7200	7350	7000	9360	5040	7200	7219.03	0.94	0	784	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1594	60.25	4.82	12	6.17	122.00	1525.00	13624	20230324	-46.05	1672	20220930	339.59	13624	-46.05	20230324	1880	290.96	20230103	14090	-47.84	20230324	1730	324.86	20220930	3.08	N	208370	500	108 억	203171	N	N	12	N	N
27	20230627	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	100	2	1.39	8625224290	1196632	20.43	7200	7350	7000	9360	5040	7200	7207.95	0.94	0	31417	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1583	59.84	4.79	12	5.52	122.00	1525.00	13624	20230324	-46.42	1672	20220930	336.60	13624	-46.42	20230324	1880	288.30	20230103	14090	-48.19	20230324	1730	321.97	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
28	20230627	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	30	2	0.42	6600723760	918542	15.68	7200	7280	7000	9360	5040	7200	7186.00	0.94	0	33730	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1568	59.26	4.74	12	4.24	122.00	1525.00	13624	20230324	-46.93	1672	20220930	332.42	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1730	317.92	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
29	20230627	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-30	5	-0.42	6085874350	847156	14.46	7200	7280	7000	9360	5040	7200	7183.78	0.94	0	16267	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1554	58.77	4.70	12	3.91	122.00	1525.00	13624	20230324	-47.37	1672	20220930	328.83	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1730	314.45	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
30	20230627	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-50	5	-0.69	5620221650	782045	13.35	7200	7280	7000	9360	5040	7200	7186.47	0.94	0	12924	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1550	58.61	4.69	12	3.61	122.00	1525.00	13624	20230324	-47.52	1672	20220930	327.63	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1730	313.29	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
31	20230627	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	10	2	0.14	4939083020	687524	11.74	7200	7280	7000	9360	5040	7200	7183.74	0.94	0	19860	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1563	59.10	4.73	12	3.17	122.00	1525.00	13624	20230324	-47.08	1672	20220930	331.22	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1730	316.76	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
32	20230627	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-50	5	-0.69	3467835990	483972	8.26	7200	7280	7000	9360	5040	7200	7164.95	0.94	0	-9711	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1550	58.61	4.69	12	2.23	122.00	1525.00	13624	20230324	-47.52	1672	20220930	327.63	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1730	313.29	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
33	20230627	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	-80	5	-1.11	1345119970	187651	3.20	7200	7280	7000	9360	5040	7200	7167.21	0.94	0	-13937	8193	7696	7203	6706	6213	7945	6955	108	2160	500	4600	10	1	21680564	1544	58.36	4.67	12	0.87	122.00	1525.00	13624	20230324	-47.74	1672	20220930	325.84	13624	-47.74	20230324	1880	278.72	20230103	14090	-49.47	20230324	1730	311.56	20220930	3.08	N	208370	500	108 억	203171	N	N	15	N	N
34	20230626	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	460	2	6.82	42742534350	5840622	683.45	6740	7700	6710	8760	4720	6740	7318.32	0.11	0	188335	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1561	59.02	4.72	12	26.94	122.00	1525.00	13624	20230324	-47.15	1672	20220930	330.62	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1730	316.18	20220930	3.32	N	208370	500	108 억	24816	N	N	15	N	N
35	20230626	150845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	450	2	6.68	41965526150	5732617	670.81	6740	7700	6710	8760	4720	6740	7320.50	0.11	0	187014	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1559	58.93	4.71	12	26.44	122.00	1525.00	13624	20230324	-47.23	1672	20220930	330.02	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1730	315.61	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
36	20230626	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	440	2	6.53	40680914680	5553286	649.83	6740	7700	6710	8760	4720	6740	7325.57	0.11	0	148896	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1557	58.85	4.71	12	25.61	122.00	1525.00	13624	20230324	-47.30	1672	20220930	329.43	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1730	315.03	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
37	20230626	130838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	450	2	6.68	39506777370	5389505	630.66	6740	7700	6710	8760	4720	6740	7330.33	0.11	0	114572	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1559	58.93	4.71	12	24.86	122.00	1525.00	13624	20230324	-47.23	1672	20220930	330.02	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1730	315.61	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
38	20230626	120839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	550	2	8.16	36537124010	4979179	582.65	6740	7700	6710	8760	4720	6740	7338.00	0.11	0	60578	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1581	59.75	4.78	12	22.97	122.00	1525.00	13624	20230324	-46.49	1672	20220930	336.00	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1730	321.39	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
39	20230626	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	670	2	9.94	15561183720	2168510	253.75	6740	7410	6710	8760	4720	6740	7176.01	0.11	0	61861	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1607	60.74	4.86	12	10.00	122.00	1525.00	13624	20230324	-45.61	1672	20220930	343.18	13624	-45.61	20230324	1880	294.15	20230103	14090	-47.41	20230324	1730	328.32	20220930	3.32	N	208370	500	108 억	24816	Y	N	47	N	N
40	20230626	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	200	2	2.97	2860218190	413533	48.39	6740	7020	6710	8760	4720	6740	6916.60	0.11	0	23604	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1505	56.89	4.55	12	1.91	122.00	1525.00	13624	20230324	-49.06	1672	20220930	315.07	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1730	301.16	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
41	20230626	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	110	2	1.63	385381620	56891	6.66	6740	6850	6710	8760	4720	6740	6774.12	0.11	0	-4080	7200	6970	6770	6540	6340	7085	6655	108	2020	500	4310	10	1	21680564	1485	56.15	4.49	12	0.26	122.00	1525.00	13624	20230324	-49.72	1672	20220930	309.69	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1730	295.95	20220930	3.32	N	208370	500	108 억	24816	N	N	47	N	N
42	20230623	180429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	110	2	1.66	5821505280	854577	236.45	6630	7000	6570	8610	4650	6630	6814.21	0.14	0	-5438	6883	6756	6673	6546	6463	6820	6610	108	1980	500	4240	10	1	21680564	1461	55.25	4.42	12	3.94	122.00	1525.00	13624	20230324	-50.53	1672	20220930	303.11	13624	-50.53	20230324	1880	258.51	20230103	14090	-52.16	20230324	1730	289.60	20220930	3.20	N	208370	500	108 억	30436	N	N	47	N	N
43	20230623	140706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	90	2	1.36	5144774220	753565	208.50	6630	7000	6570	8610	4650	6630	6827.25	0.14	0	6865	6883	6756	6673	6546	6463	6820	6610	108	1980	500	4240	10	1	21680564	1457	55.08	4.41	12	3.48	122.00	1525.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	3.20	N	208370	500	108 억	30436	N	N	0	N	N
44	20230622	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-60	5	-0.90	2291268360	342895	40.85	6600	6800	6590	8690	4690	6690	6682.39	0.16	0	-4561	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1437	54.34	4.35	12	1.58	122.00	1525.00	13624	20230324	-51.34	1672	20220930	296.53	13624	-51.34	20230324	1880	252.66	20230103	14090	-52.95	20230324	1730	283.24	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
45	20230622	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-60	5	-0.90	2152472650	321968	38.36	6600	6800	6590	8690	4690	6690	6685.36	0.16	0	-4499	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1437	54.34	4.35	12	1.49	122.00	1525.00	13624	20230324	-51.34	1672	20220930	296.53	13624	-51.34	20230324	1880	252.66	20230103	14090	-52.95	20230324	1730	283.24	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
46	20230622	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-50	5	-0.75	1803269040	269324	32.09	6600	6800	6590	8690	4690	6690	6695.54	0.16	0	-5239	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1440	54.43	4.35	12	1.24	122.00	1525.00	13624	20230324	-51.26	1672	20220930	297.13	13624	-51.26	20230324	1880	253.19	20230103	14090	-52.87	20230324	1730	283.82	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
47	20230622	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-10	5	-0.15	1483283510	221170	26.35	6600	6800	6590	8690	4690	6690	6706.55	0.16	0	-2925	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1448	54.75	4.38	12	1.02	122.00	1525.00	13624	20230324	-50.97	1672	20220930	299.52	13624	-50.97	20230324	1880	255.32	20230103	14090	-52.59	20230324	1730	286.13	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
48	20230622	120623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	20	2	0.30	1259118200	187566	22.35	6600	6800	6590	8690	4690	6690	6712.96	0.16	0	3512	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1455	55.00	4.40	12	0.87	122.00	1525.00	13624	20230324	-50.75	1672	20220930	301.32	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1730	287.86	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
49	20230622	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	20	2	0.30	1076768210	160329	19.10	6600	6800	6590	8690	4690	6690	6716.03	0.16	0	-6177	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1455	55.00	4.40	12	0.74	122.00	1525.00	13624	20230324	-50.75	1672	20220930	301.32	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1730	287.86	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
50	20230622	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	30	2	0.45	784224410	116710	13.91	6600	6800	6590	8690	4690	6690	6719.49	0.16	0	-9554	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1457	55.08	4.41	12	0.54	122.00	1525.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
51	20230622	090208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-10	5	-0.15	115628240	17504	2.09	6600	6690	6590	8690	4690	6690	6604.66	0.16	0	4793	7076	6882	6726	6532	6376	6980	6630	108	2000	500	4280	10	1	21680564	1448	54.75	4.38	12	0.08	122.00	1525.00	13624	20230324	-50.97	1672	20220930	299.52	13624	-50.97	20230324	1880	255.32	20230103	14090	-52.59	20230324	1730	286.13	20220930	3.42	N	208370	500	108 억	34997	N	N	45	N	N
52	20230621	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-10	5	-0.15	5582432080	829928	101.18	6660	6920	6570	8710	4690	6700	6726.52	0.42	0	-56303	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1450	54.84	4.39	12	3.83	122.00	1525.00	13624	20230324	-50.90	1672	20220930	300.12	13624	-50.90	20230324	1880	255.85	20230103	14090	-52.52	20230324	1730	286.71	20220930	3.36	N	208370	500	108 억	90913	N	N	45	N	N
53	20230621	150409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	10	2	0.15	5385053000	800418	97.58	6660	6920	6570	8710	4690	6700	6727.82	0.42	0	-58638	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1455	55.00	4.40	12	3.69	122.00	1525.00	13624	20230324	-50.75	1672	20220930	301.32	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1730	287.86	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
54	20230621	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	20	2	0.30	4921246210	731070	89.13	6660	6920	6570	8710	4690	6700	6731.59	0.42	0	-63327	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1457	55.08	4.41	12	3.37	122.00	1525.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
55	20230621	130341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	80	2	1.19	4600403290	683472	83.33	6660	6920	6570	8710	4690	6700	6730.96	0.42	0	-62635	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1470	55.57	4.45	12	3.15	122.00	1525.00	13624	20230324	-50.23	1672	20220930	305.50	13624	-50.23	20230324	1880	260.64	20230103	14090	-51.88	20230324	1730	291.91	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
56	20230621	120142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	10	2	0.15	4200728060	624426	76.13	6660	6920	6570	8710	4690	6700	6727.37	0.42	0	-51263	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1455	55.00	4.40	12	2.88	122.00	1525.00	13624	20230324	-50.75	1672	20220930	301.32	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1730	287.86	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
57	20230621	110415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	120	2	1.79	3055514390	456238	55.62	6660	6920	6570	8710	4690	6700	6697.19	0.42	0	-53144	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1479	55.90	4.47	12	2.10	122.00	1525.00	13624	20230324	-49.94	1672	20220930	307.89	13624	-49.94	20230324	1880	262.77	20230103	14090	-51.60	20230324	1730	294.22	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
58	20230621	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-100	5	-1.49	1116599090	168254	20.51	6660	6740	6600	8710	4690	6700	6636.15	0.42	0	-22862	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1431	54.10	4.33	12	0.78	122.00	1525.00	13624	20230324	-51.56	1672	20220930	294.74	13624	-51.56	20230324	1880	251.06	20230103	14090	-53.16	20230324	1730	281.50	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
59	20230621	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-10	5	-0.15	258286200	38645	4.71	6660	6740	6620	8710	4690	6700	6683.29	0.42	0	-8308	7046	6872	6696	6522	6346	6785	6435	108	2010	500	4280	10	1	21680564	1450	54.84	4.39	12	0.18	122.00	1525.00	13624	20230324	-50.90	1672	20220930	300.12	13624	-50.90	20230324	1880	255.85	20230103	14090	-52.52	20230324	1730	286.71	20220930	3.36	N	208370	500	108 억	90913	N	N	18	N	N
60	20230620	160248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-220	5	-3.18	5387827720	811553	91.62	6870	6870	6520	8990	4850	6920	6638.55	0.68	0	-56451	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1453	54.92	4.39	12	3.74	122.00	1525.00	13624	20230324	-50.82	1672	20220930	300.72	13624	-50.82	20230324	1880	256.38	20230103	14090	-52.45	20230324	1730	287.28	20220930	3.56	N	208370	500	108 억	146362	N	N	18	N	N
61	20230620	150349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-290	5	-4.19	5095157920	767654	86.67	6870	6870	6520	8990	4850	6920	6637.15	0.68	0	-54476	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1437	54.34	4.35	12	3.54	122.00	1525.00	13624	20230324	-51.34	1672	20220930	296.53	13624	-51.34	20230324	1880	252.66	20230103	14090	-52.95	20230324	1730	283.24	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
62	20230620	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-280	5	-4.05	4756598430	716524	80.89	6870	6870	6520	8990	4850	6920	6638.26	0.68	0	-53969	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1440	54.43	4.35	12	3.30	122.00	1525.00	13624	20230324	-51.26	1672	20220930	297.13	13624	-51.26	20230324	1880	253.19	20230103	14090	-52.87	20230324	1730	283.82	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
63	20230620	130243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-270	5	-3.90	4270733990	643198	72.62	6870	6870	6520	8990	4850	6920	6639.65	0.68	0	-50900	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1442	54.51	4.36	12	2.97	122.00	1525.00	13624	20230324	-51.19	1672	20220930	297.73	13624	-51.19	20230324	1880	253.72	20230103	14090	-52.80	20230324	1730	284.39	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
64	20230620	120845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-270	5	-3.90	3790080500	570551	64.41	6870	6870	6520	8990	4850	6920	6642.63	0.68	0	-21965	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1442	54.51	4.36	12	2.63	122.00	1525.00	13624	20230324	-51.19	1672	20220930	297.73	13624	-51.19	20230324	1880	253.72	20230103	14090	-52.80	20230324	1730	284.39	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
65	20230620	110805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-280	5	-4.05	2943795410	443464	50.07	6870	6870	6520	8990	4850	6920	6637.90	0.68	0	-1459	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1440	54.43	4.35	12	2.05	122.00	1525.00	13624	20230324	-51.26	1672	20220930	297.13	13624	-51.26	20230324	1880	253.19	20230103	14090	-52.87	20230324	1730	283.82	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
66	20230620	100835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-280	5	-4.05	2157545040	324721	36.66	6870	6870	6520	8990	4850	6920	6643.93	0.68	0	-7176	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1440	54.43	4.35	12	1.50	122.00	1525.00	13624	20230324	-51.26	1672	20220930	297.13	13624	-51.26	20230324	1880	253.19	20230103	14090	-52.87	20230324	1730	283.82	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
67	20230620	090322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-250	5	-3.61	392850770	58628	6.62	6870	6870	6520	8990	4850	6920	6699.07	0.68	0	-1726	7240	7080	6990	6830	6740	7035	6785	108	2070	500	4420	10	1	21680564	1446	54.67	4.37	12	0.27	122.00	1525.00	13624	20230324	-51.04	1672	20220930	298.92	13624	-51.04	20230324	1880	254.79	20230103	14090	-52.66	20230324	1730	285.55	20220930	3.56	N	208370	500	108 억	146362	N	N	27	N	N
68	20230619	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-260	5	-3.62	6057621320	870864	28.36	7120	7150	6900	9330	5030	7180	6955.90	0.92	0	-52372	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1500	56.72	4.54	12	4.02	122.00	1525.00	13624	20230324	-49.21	1672	20220930	313.88	13624	-49.21	20230324	1880	268.09	20230103	14090	-50.89	20230324	1730	300.00	20220930	3.57	N	208370	500	108 억	199803	N	N	27	N	N
69	20230619	150530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-270	5	-3.76	5648118110	811683	26.43	7120	7150	6900	9330	5030	7180	6958.35	0.92	0	-39595	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1498	56.64	4.53	12	3.74	122.00	1525.00	13624	20230324	-49.28	1672	20220930	313.28	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1730	299.42	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
70	20230619	140702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-240	5	-3.34	5220269660	749832	24.42	7120	7150	6900	9330	5030	7180	6961.73	0.92	0	-36027	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1505	56.89	4.55	12	3.46	122.00	1525.00	13624	20230324	-49.06	1672	20220930	315.07	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1730	301.16	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
71	20230619	130836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-220	5	-3.06	4358282630	625441	20.36	7120	7150	6900	9330	5030	7180	6968.12	0.92	0	-13238	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1509	57.05	4.56	12	2.88	122.00	1525.00	13624	20230324	-48.91	1672	20220930	316.27	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1730	302.31	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
72	20230619	120327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-200	5	-2.79	4095410080	587717	19.14	7120	7150	6900	9330	5030	7180	6968.11	0.92	0	-18272	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1513	57.21	4.58	12	2.71	122.00	1525.00	13624	20230324	-48.77	1672	20220930	317.46	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1730	303.47	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
73	20230619	110742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-200	5	-2.79	3551803440	509680	16.60	7120	7150	6900	9330	5030	7180	6968.43	0.92	0	-32768	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1513	57.21	4.58	12	2.35	122.00	1525.00	13624	20230324	-48.77	1672	20220930	317.46	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1730	303.47	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
74	20230619	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-170	5	-2.37	2985682700	428554	13.95	7120	7150	6900	9330	5030	7180	6966.56	0.92	0	-43358	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1520	57.46	4.60	12	1.98	122.00	1525.00	13624	20230324	-48.55	1672	20220930	319.26	13624	-48.55	20230324	1880	272.87	20230103	14090	-50.25	20230324	1730	305.20	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
75	20230619	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-220	5	-3.06	1217114070	173591	5.65	7120	7150	6950	9330	5030	7180	7010.76	0.92	0	-31329	7720	7450	7220	6950	6720	7585	7085	108	2150	500	4590	10	1	21680564	1509	57.05	4.56	12	0.80	122.00	1525.00	13624	20230324	-48.91	1672	20220930	316.27	13624	-48.91	20230324	1880	270.21	20230103	14090	-50.60	20230324	1730	302.31	20220930	3.57	N	208370	500	108 억	199803	N	N	34	N	N
76	20230616	160153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	250	2	3.61	22100973160	3048178	162.85	7050	7490	6990	9000	4860	6930	7250.76	0.32	0	132553	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1557	58.85	4.71	12	14.06	122.00	1525.00	13624	20230324	-47.30	1672	20220930	329.43	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1730	315.03	20220930	2.72	N	208370	500	108 억	69087	N	N	34	N	N
77	20230616	150301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	240	2	3.46	21221581910	2925695	156.30	7050	7490	6990	9000	4860	6930	7253.55	0.32	0	136497	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1554	58.77	4.70	12	13.49	122.00	1525.00	13624	20230324	-47.37	1672	20220930	328.83	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1730	314.45	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
78	20230616	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	260	2	3.75	20075245060	2765701	147.76	7050	7490	6990	9000	4860	6930	7258.68	0.32	0	139534	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1559	58.93	4.71	12	12.76	122.00	1525.00	13624	20230324	-47.23	1672	20220930	330.02	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1730	315.61	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
79	20230616	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	380	2	5.48	18250983910	2513097	134.26	7050	7490	6990	9000	4860	6930	7262.39	0.32	0	122422	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1585	59.92	4.79	12	11.59	122.00	1525.00	13624	20230324	-46.34	1672	20220930	337.20	13624	-46.34	20230324	1880	288.83	20230103	14090	-48.12	20230324	1730	322.54	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
80	20230616	120333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	400	2	5.77	15478172800	2133719	113.99	7050	7490	6990	9000	4860	6930	7254.13	0.32	0	44007	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1589	60.08	4.81	12	9.84	122.00	1525.00	13624	20230324	-46.20	1672	20220930	338.40	13624	-46.20	20230324	1880	289.89	20230103	14090	-47.98	20230324	1730	323.70	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
81	20230616	110651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	230	2	3.32	5963854900	837721	44.75	7050	7270	6990	9000	4860	6930	7119.21	0.32	0	48596	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1552	58.69	4.70	12	3.86	122.00	1525.00	13624	20230324	-47.45	1672	20220930	328.23	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1730	313.87	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
82	20230616	100343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	210	2	3.03	4461453980	626025	33.45	7050	7270	6990	9000	4860	6930	7126.73	0.32	0	31500	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1548	58.52	4.68	12	2.89	122.00	1525.00	13624	20230324	-47.59	1672	20220930	327.03	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1730	312.72	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
83	20230616	091026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	170	2	2.45	1018498560	144465	7.72	7050	7120	6990	9000	4860	6930	7050.39	0.32	0	-1740	7603	7266	7043	6706	6483	7155	6595	108	2070	500	4430	10	1	21680564	1539	58.20	4.66	12	0.67	122.00	1525.00	13624	20230324	-47.89	1672	20220930	324.64	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1730	310.40	20220930	2.72	N	208370	500	108 억	69087	N	N	302	N	N
84	20230615	150226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-350	5	-4.81	12334235600	1740632	59.51	7310	7380	6820	9460	5100	7280	7086.03	1.21	0	-202903	8013	7646	7383	7016	6753	7515	6885	108	2180	500	4650	10	1	21680564	1502	56.80	4.54	12	8.03	122.00	1525.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	2.44	N	208370	500	108 억	263189	N	N	0	N	N
85	20230615	140101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-330	5	-4.53	11727592940	1653445	56.53	7310	7380	6820	9460	5100	7280	7092.79	1.21	0	-196635	8013	7646	7383	7016	6753	7515	6885	108	2180	500	4650	10	1	21680564	1507	56.97	4.56	12	7.63	122.00	1525.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	2.44	N	208370	500	108 억	263189	N	N	0	N	N
86	20230615	130211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-280	5	-3.85	11245348800	1583991	54.16	7310	7380	6820	9460	5100	7280	7099.34	1.21	0	-198393	8013	7646	7383	7016	6753	7515	6885	108	2180	500	4650	10	1	21680564	1518	57.38	4.59	12	7.31	122.00	1525.00	13624	20230324	-48.62	1672	20220930	318.66	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1730	304.62	20220930	2.44	N	208370	500	108 억	263189	N	N	0	N	N
87	20230615	120653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-310	5	-4.26	10742302800	1511990	51.70	7310	7380	6820	9460	5100	7280	7104.71	1.21	0	-192089	8013	7646	7383	7016	6753	7515	6885	108	2180	500	4650	10	1	21680564	1511	57.13	4.57	12	6.97	122.00	1525.00	13624	20230324	-48.84	1672	20220930	316.87	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1730	302.89	20220930	2.44	N	208370	500	108 억	263189	N	N	0	N	N
88	20230615	110644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-380	5	-5.22	9991622310	1403604	47.99	7310	7380	6820	9460	5100	7280	7118.51	1.21	0	-184054	8013	7646	7383	7016	6753	7515	6885	108	2180	500	4650	10	1	21680564	1496	56.56	4.52	12	6.47	122.00	1525.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	2.44	N	208370	500	108 억	263189	N	N	0	N	N
89	20230611	184512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-120	5	-1.73	4246108110	616916	54.50	6930	6970	6810	9020	4860	6940	6884.92	0.08	-855	10925	7320	7130	6920	6730	6520	7025	6625	108	2080	500	4440	10	1	21680564	1479	55.90	4.47	12	2.85	122.00	1525.00	13624	20230324	-49.94	1672	20220930	307.89	13624	-49.94	20230324	1880	262.77	20230103	14090	-51.60	20230324	1730	294.22	20220930	1.82	N	208370	500	108 억	17912	N	N	2079	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History