KissMeData/214680/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	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3585	5	2	0.14	17502165960	4815307	74.02	3570	3780	3530	4650	2510	3580	3634.80	2.75	0	130640	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2314	36.58	3.74	12	7.46	98.00	958.00	4345	20230605	-17.49	1340	20230103	167.54	4345	-17.49	20230605	1340	167.54	20230103	4345	-17.49	20230605	1340	167.54	20230103	9.32	N	214680	100	64 억	1772255	N	N	140	N	N
3	20230630	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3585	5	2	0.14	16861891860	4636808	71.28	3570	3780	3530	4650	2510	3580	3636.56	2.75	0	53408	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2314	36.58	3.74	12	7.18	98.00	958.00	4345	20230605	-17.49	1340	20230103	167.54	4345	-17.49	20230605	1340	167.54	20230103	4345	-17.49	20230605	1340	167.54	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
4	20230630	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-10	5	-0.28	14637740365	4013768	61.70	3570	3780	3530	4650	2510	3580	3646.92	2.75	0	-135157	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2304	36.43	3.73	12	6.22	98.00	958.00	4345	20230605	-17.84	1340	20230103	166.42	4345	-17.84	20230605	1340	166.42	20230103	4345	-17.84	20230605	1340	166.42	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
5	20230630	130857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	40	2	1.12	12873246155	3519829	54.11	3570	3780	3530	4650	2510	3580	3657.40	2.75	0	-98182	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2337	36.94	3.78	12	5.45	98.00	958.00	4345	20230605	-16.69	1340	20230103	170.15	4345	-16.69	20230605	1340	170.15	20230103	4345	-16.69	20230605	1340	170.15	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
6	20230630	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	45	2	1.26	11986671670	3274319	50.33	3570	3780	3530	4650	2510	3580	3660.87	2.75	0	-52701	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2340	36.99	3.78	12	5.07	98.00	958.00	4345	20230605	-16.57	1340	20230103	170.52	4345	-16.57	20230605	1340	170.52	20230103	4345	-16.57	20230605	1340	170.52	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
7	20230630	110857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3675	95	2	2.65	9996653195	2731305	41.99	3570	3780	3530	4650	2510	3580	3660.10	2.75	0	-87981	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2372	37.50	3.84	12	4.23	98.00	958.00	4345	20230605	-15.42	1340	20230103	174.25	4345	-15.42	20230605	1340	174.25	20230103	4345	-15.42	20230605	1340	174.25	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
8	20230630	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	25	2	0.70	4758468450	1316489	20.24	3570	3680	3530	4650	2510	3580	3614.58	2.75	0	-38003	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2327	36.79	3.76	12	2.04	98.00	958.00	4345	20230605	-17.03	1340	20230103	169.03	4345	-17.03	20230605	1340	169.03	20230103	4345	-17.03	20230605	1340	169.03	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
9	20230630	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3665	85	2	2.37	1695745015	470981	7.24	3570	3675	3530	4650	2510	3580	3600.56	2.75	0	45092	3990	3785	3680	3475	3370	3732	3422	65	1070	100	2360	5	1	64549469	2366	37.40	3.83	12	0.73	98.00	958.00	4345	20230605	-15.65	1340	20230103	173.51	4345	-15.65	20230605	1340	173.51	20230103	4345	-15.65	20230605	1340	173.51	20230103	9.32	N	214680	100	64 억	1772255	N	N	21	N	N
10	20230629	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-360	5	-9.14	23601810745	6380993	27.93	3875	3885	3575	5120	2760	3940	3699.35	3.92	0	-779466	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2311	36.53	3.74	12	9.89	98.00	958.00	4345	20230605	-17.61	1340	20230103	167.16	4345	-17.61	20230605	1340	167.16	20230103	4345	-17.61	20230605	1340	167.16	20230103	9.26	N	214680	100	64 억	2532728	N	N	21	N	N
11	20230629	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	-305	5	-7.74	22022010625	5941536	26.01	3875	3885	3575	5120	2760	3940	3706.14	3.92	0	-819219	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2346	37.09	3.79	12	9.20	98.00	958.00	4345	20230605	-16.34	1340	20230103	171.27	4345	-16.34	20230605	1340	171.27	20230103	4345	-16.34	20230605	1340	171.27	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
12	20230629	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3655	-285	5	-7.23	20267136055	5457920	23.89	3875	3885	3575	5120	2760	3940	3713.02	3.92	0	-837321	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2359	37.30	3.82	12	8.46	98.00	958.00	4345	20230605	-15.88	1340	20230103	172.76	4345	-15.88	20230605	1340	172.76	20230103	4345	-15.88	20230605	1340	172.76	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
13	20230629	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	-280	5	-7.11	19397028060	5219711	22.85	3875	3885	3575	5120	2760	3940	3715.78	3.92	0	-805268	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2363	37.35	3.82	12	8.09	98.00	958.00	4345	20230605	-15.77	1340	20230103	173.13	4345	-15.77	20230605	1340	173.13	20230103	4345	-15.77	20230605	1340	173.13	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
14	20230629	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	-315	5	-7.99	16458593430	4407319	19.29	3875	3885	3615	5120	2760	3940	3734.01	3.92	0	-692221	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2340	36.99	3.78	12	6.83	98.00	958.00	4345	20230605	-16.57	1340	20230103	170.52	4345	-16.57	20230605	1340	170.52	20230103	4345	-16.57	20230605	1340	170.52	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
15	20230629	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	-305	5	-7.74	12603011250	3347386	14.65	3875	3885	3630	5120	2760	3940	3764.62	3.92	0	-488202	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2346	37.09	3.79	12	5.19	98.00	958.00	4345	20230605	-16.34	1340	20230103	171.27	4345	-16.34	20230605	1340	171.27	20230103	4345	-16.34	20230605	1340	171.27	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
16	20230629	100855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	-165	5	-4.19	8305664250	2187679	9.58	3875	3885	3730	5120	2760	3940	3796.05	3.92	0	-219716	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2437	38.52	3.94	12	3.39	98.00	958.00	4345	20230605	-13.12	1340	20230103	181.72	4345	-13.12	20230605	1340	181.72	20230103	4345	-13.12	20230605	1340	181.72	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
17	20230629	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-160	5	-4.06	3134043440	819207	3.59	3875	3885	3770	5120	2760	3940	3824.61	3.92	0	-72593	4393	4166	3848	3621	3303	4280	3735	65	1180	100	2600	5	1	64549469	2440	38.57	3.95	12	1.27	98.00	958.00	4345	20230605	-13.00	1340	20230103	182.09	4345	-13.00	20230605	1340	182.09	20230103	4345	-13.00	20230605	1340	182.09	20230103	9.26	N	214680	100	64 억	2532728	N	N	0	N	N
18	20230628	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	360	2	10.06	88724998615	22666642	382.70	3610	4075	3530	4650	2510	3580	3914.32	2.88	0	717169	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2543	40.20	4.11	12	35.12	98.00	958.00	4345	20230605	-9.32	1340	20230103	194.03	4345	-9.32	20230605	1340	194.03	20230103	4345	-9.32	20230605	1340	194.03	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
19	20230628	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	320	2	8.94	85741046080	21907123	369.88	3610	4075	3530	4650	2510	3580	3913.85	2.88	0	802447	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2517	39.80	4.07	12	33.94	98.00	958.00	4345	20230605	-10.24	1340	20230103	191.04	4345	-10.24	20230605	1340	191.04	20230103	4345	-10.24	20230605	1340	191.04	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
20	20230628	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	355	2	9.92	80028371340	20440934	345.12	3610	4075	3530	4650	2510	3580	3915.11	2.88	0	789795	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2540	40.15	4.11	12	31.67	98.00	958.00	4345	20230605	-9.44	1340	20230103	193.66	4345	-9.44	20230605	1340	193.66	20230103	4345	-9.44	20230605	1340	193.66	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
21	20230628	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	325	2	9.08	74090797970	18926208	319.55	3610	4075	3530	4650	2510	3580	3914.73	2.88	0	843272	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2521	39.85	4.08	12	29.32	98.00	958.00	4345	20230605	-10.13	1340	20230103	191.42	4345	-10.13	20230605	1340	191.42	20230103	4345	-10.13	20230605	1340	191.42	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
22	20230628	120857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	390	2	10.89	68301520090	17451419	294.65	3610	4075	3530	4650	2510	3580	3913.82	2.88	0	973624	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2563	40.51	4.14	12	27.04	98.00	958.00	4345	20230605	-8.63	1340	20230103	196.27	4345	-8.63	20230605	1340	196.27	20230103	4345	-8.63	20230605	1340	196.27	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
23	20230628	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	300	2	8.38	45508987970	11707410	197.67	3610	4070	3530	4650	2510	3580	3887.21	2.88	0	848585	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2505	39.59	4.05	12	18.14	98.00	958.00	4345	20230605	-10.70	1340	20230103	189.55	4345	-10.70	20230605	1340	189.55	20230103	4345	-10.70	20230605	1340	189.55	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
24	20230628	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	50	2	1.40	3564372365	990725	16.73	3610	3655	3530	4650	2510	3580	3597.75	2.88	0	-23266	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2343	37.04	3.79	12	1.53	98.00	958.00	4345	20230605	-16.46	1340	20230103	170.90	4345	-16.46	20230605	1340	170.90	20230103	4345	-16.46	20230605	1340	170.90	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
25	20230628	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	25	2	0.70	659948695	182776	3.09	3610	3625	3600	4650	2510	3580	3610.81	2.88	0	-14941	3906	3742	3636	3472	3366	3690	3420	65	1070	100	2360	5	1	64549469	2327	36.79	3.76	12	0.28	98.00	958.00	4345	20230605	-17.03	1340	20230103	169.03	4345	-17.03	20230605	1340	169.03	20230103	4345	-17.03	20230605	1340	169.03	20230103	9.01	N	214680	100	64 억	1861154	N	N	54	N	N
26	20230627	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-95	5	-2.59	21461225490	5859108	44.15	3670	3800	3530	4775	2575	3675	3663.06	3.14	0	-185122	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2311	36.53	3.74	12	9.08	98.00	958.00	4345	20230605	-17.61	1340	20230103	167.16	4345	-17.61	20230605	1340	167.16	20230103	4345	-17.61	20230605	1340	167.16	20230103	9.10	N	214680	100	64 억	2028200	N	N	54	N	N
27	20230627	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	-85	5	-2.31	20672839565	5638735	42.49	3670	3800	3530	4775	2575	3675	3666.21	3.14	0	-227293	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2317	36.63	3.75	12	8.74	98.00	958.00	4345	20230605	-17.38	1340	20230103	167.91	4345	-17.38	20230605	1340	167.91	20230103	4345	-17.38	20230605	1340	167.91	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
28	20230627	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	-80	5	-2.18	19698129540	5368431	40.45	3670	3800	3530	4775	2575	3675	3669.24	3.14	0	-180887	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2321	36.68	3.75	12	8.32	98.00	958.00	4345	20230605	-17.26	1340	20230103	168.28	4345	-17.26	20230605	1340	168.28	20230103	4345	-17.26	20230605	1340	168.28	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
29	20230627	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-75	5	-2.04	18989486860	5171424	38.97	3670	3800	3530	4775	2575	3675	3672.00	3.14	0	-149349	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2324	36.73	3.76	12	8.01	98.00	958.00	4345	20230605	-17.15	1340	20230103	168.66	4345	-17.15	20230605	1340	168.66	20230103	4345	-17.15	20230605	1340	168.66	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
30	20230627	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-60	5	-1.63	17746503115	4825837	36.36	3670	3800	3530	4775	2575	3675	3677.40	3.14	0	-115782	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2333	36.89	3.77	12	7.48	98.00	958.00	4345	20230605	-16.80	1340	20230103	169.78	4345	-16.80	20230605	1340	169.78	20230103	4345	-16.80	20230605	1340	169.78	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
31	20230627	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	-15	5	-0.41	16465724735	4473002	33.71	3670	3800	3530	4775	2575	3675	3681.15	3.14	0	-20789	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2363	37.35	3.82	12	6.93	98.00	958.00	4345	20230605	-15.77	1340	20230103	173.13	4345	-15.77	20230605	1340	173.13	20230103	4345	-15.77	20230605	1340	173.13	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
32	20230627	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	-5	5	-0.14	11015755290	3008467	22.67	3670	3800	3530	4775	2575	3675	3661.55	3.14	0	-284342	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2369	37.45	3.83	12	4.66	98.00	958.00	4345	20230605	-15.54	1340	20230103	173.88	4345	-15.54	20230605	1340	173.88	20230103	4345	-15.54	20230605	1340	173.88	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
33	20230627	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	100	2	2.72	3693814840	988525	7.45	3670	3800	3640	4775	2575	3675	3737.22	3.14	0	-154174	4151	3912	3636	3397	3121	4032	3517	65	1100	100	2420	5	1	64549469	2437	38.52	3.94	12	1.53	98.00	958.00	4345	20230605	-13.12	1340	20230103	181.72	4345	-13.12	20230605	1340	181.72	20230103	4345	-13.12	20230605	1340	181.72	20230103	9.10	N	214680	100	64 억	2028200	N	N	71	N	N
34	20230626	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3675	85	2	2.37	48265394815	13110764	63.97	3525	3875	3360	4665	2515	3590	3681.40	3.05	0	17020	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2372	37.50	3.84	12	20.31	98.00	958.00	4345	20230605	-15.42	1340	20220623	174.25	4345	-15.42	20230605	1340	174.25	20230103	4345	-15.42	20230605	1340	174.25	20230103	9.01	N	214680	100	64 억	1968579	N	N	71	N	N
35	20230626	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	55	2	1.53	46844037080	12722175	62.07	3525	3875	3360	4665	2515	3590	3682.10	3.05	0	-4912	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2353	37.19	3.80	12	19.71	98.00	958.00	4345	20230605	-16.11	1340	20220623	172.01	4345	-16.11	20230605	1340	172.01	20230103	4345	-16.11	20230605	1340	172.01	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
36	20230626	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	25	2	0.70	44440005885	12059386	58.84	3525	3875	3360	4665	2515	3590	3685.12	3.05	0	-50403	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2333	36.89	3.77	12	18.68	98.00	958.00	4345	20230605	-16.80	1340	20220623	169.78	4345	-16.80	20230605	1340	169.78	20230103	4345	-16.80	20230605	1340	169.78	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
37	20230626	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3655	65	2	1.81	41097583840	11136638	54.33	3525	3875	3360	4665	2515	3590	3690.33	3.05	0	-270052	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2359	37.30	3.82	12	17.25	98.00	958.00	4345	20230605	-15.88	1340	20220623	172.76	4345	-15.88	20230605	1340	172.76	20230103	4345	-15.88	20230605	1340	172.76	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
38	20230626	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	80	2	2.23	38296809180	10372541	50.61	3525	3875	3360	4665	2515	3590	3692.16	3.05	0	-383040	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2369	37.45	3.83	12	16.07	98.00	958.00	4345	20230605	-15.54	1340	20220623	173.88	4345	-15.54	20230605	1340	173.88	20230103	4345	-15.54	20230605	1340	173.88	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
39	20230626	110845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	140	2	3.90	34633798980	9383901	45.78	3525	3875	3360	4665	2515	3590	3690.80	3.05	0	-535750	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2408	38.06	3.89	12	14.54	98.00	958.00	4345	20230605	-14.15	1340	20220623	178.36	4345	-14.15	20230605	1340	178.36	20230103	4345	-14.15	20230605	1340	178.36	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
40	20230626	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3535	-55	5	-1.53	7081235460	2053822	10.02	3525	3545	3360	4665	2515	3590	3447.64	3.05	0	-259758	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2282	36.07	3.69	12	3.18	98.00	958.00	4345	20230605	-18.64	1340	20220623	163.81	4345	-18.64	20230605	1340	163.81	20230103	4345	-18.64	20230605	1340	163.81	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
41	20230626	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	-165	5	-4.60	2490170985	718135	3.50	3525	3545	3415	4665	2515	3590	3467.07	3.05	0	-73864	4070	3830	3500	3260	2930	3950	3380	65	1075	100	2360	5	1	64549469	2211	34.95	3.58	12	1.11	98.00	958.00	4345	20230605	-21.17	1340	20220623	155.60	4345	-21.17	20230605	1340	155.60	20230103	4345	-21.17	20230605	1340	155.60	20230103	9.01	N	214680	100	64 억	1968579	N	N	224	N	N
42	20230623	181956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	390	2	12.19	72560891760	20496373	838.64	3200	3740	3170	4160	2240	3200	3539.86	2.10	0	663596	3310	3255	3205	3150	3100	3282	3177	65	960	100	2110	5	1	64549469	2317	36.63	3.75	12	31.75	98.00	958.00	4345	20230605	-17.38	1340	20220623	167.91	4345	-17.38	20230605	1340	167.91	20230103	4345	-17.38	20230605	1340	167.91	20220623	9.34	N	214680	100	64 억	1357739	N	N	224	N	N
43	20230623	140712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	305	2	9.53	64432184015	18211805	745.16	3200	3740	3170	4160	2240	3200	3537.99	2.10	0	363797	3310	3255	3205	3150	3100	3282	3177	65	960	100	2110	5	1	64549469	2262	35.77	3.66	12	28.21	98.00	958.00	4345	20230605	-19.33	1340	20220623	161.57	4345	-19.33	20230605	1340	161.57	20230103	4345	-19.33	20230605	1340	161.57	20220623	9.34	N	214680	100	64 억	1357739	N	N	0	N	N
44	20230622	160109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	45	2	1.43	7699320135	2406397	104.05	3155	3260	3155	4100	2210	3155	3200.27	2.04	0	59082	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2038	32.65	3.34	12	3.78	98.00	958.00	4345	20230605	-26.35	1340	20220623	138.81	4345	-26.35	20230605	1340	138.81	20230103	4345	-26.35	20230605	1340	138.81	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
45	20230622	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	30	2	0.95	7220063825	2256649	97.57	3155	3260	3155	4100	2210	3155	3200.26	2.04	0	16772	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2029	32.50	3.32	12	3.54	98.00	958.00	4345	20230605	-26.70	1340	20220623	137.69	4345	-26.70	20230605	1340	137.69	20230103	4345	-26.70	20230605	1340	137.69	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
46	20230622	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	30	2	0.95	6598617740	2061713	89.14	3155	3260	3155	4100	2210	3155	3201.44	2.04	0	8137	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2029	32.50	3.32	12	3.24	98.00	958.00	4345	20230605	-26.70	1340	20220623	137.69	4345	-26.70	20230605	1340	137.69	20230103	4345	-26.70	20230605	1340	137.69	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
47	20230622	130715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	45	2	1.43	6007011135	1876135	81.12	3155	3260	3155	4100	2210	3155	3202.81	2.04	0	7969	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2038	32.65	3.34	12	2.95	98.00	958.00	4345	20230605	-26.35	1340	20220623	138.81	4345	-26.35	20230605	1340	138.81	20230103	4345	-26.35	20230605	1340	138.81	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
48	20230622	120743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	40	2	1.27	5613944345	1752873	75.79	3155	3260	3155	4100	2210	3155	3203.81	2.04	0	9571	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2035	32.60	3.34	12	2.75	98.00	958.00	4345	20230605	-26.47	1340	20220623	138.43	4345	-26.47	20230605	1340	138.43	20230103	4345	-26.47	20230605	1340	138.43	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
49	20230622	110607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	40	2	1.27	4325334280	1348412	58.30	3155	3260	3155	4100	2210	3155	3209.32	2.04	0	-54785	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2035	32.60	3.34	12	2.12	98.00	958.00	4345	20230605	-26.47	1340	20220623	138.43	4345	-26.47	20230605	1340	138.43	20230103	4345	-26.47	20230605	1340	138.43	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
50	20230622	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	40	2	1.27	3163858025	988053	42.72	3155	3250	3155	4100	2210	3155	3204.08	2.04	0	-39470	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2035	32.60	3.34	12	1.55	98.00	958.00	4345	20230605	-26.47	1340	20220623	138.43	4345	-26.47	20230605	1340	138.43	20230103	4345	-26.47	20230605	1340	138.43	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
51	20230622	091023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	60	2	1.90	1608264005	503129	21.75	3155	3245	3155	4100	2210	3155	3200.07	2.04	0	-33445	3321	3237	3191	3107	3061	3215	3085	64	945	100	2080	5	1	63693607	2048	32.81	3.36	12	0.79	98.00	958.00	4345	20230605	-26.01	1340	20220623	139.93	4345	-26.01	20230605	1340	139.93	20230103	4345	-26.01	20230605	1340	139.93	20220623	9.24	N	214680	100	63 억	1301652	N	N	102	N	N
52	20230621	160724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	-80	5	-2.47	7259070800	2270920	58.81	3185	3275	3145	4205	2265	3235	3196.63	1.81	0	148296	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2010	32.19	3.29	12	3.57	98.00	958.00	4345	20230605	-27.39	1340	20220623	135.45	4345	-27.39	20230605	1340	135.45	20230103	4345	-27.39	20230605	1340	135.45	20220623	8.99	N	214680	100	63 억	1155952	N	N	102	N	N
53	20230621	150318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-85	5	-2.63	6667210945	2083188	53.95	3185	3275	3145	4205	2265	3235	3200.48	1.81	0	56590	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2006	32.14	3.29	12	3.27	98.00	958.00	4345	20230605	-27.50	1340	20220623	135.07	4345	-27.50	20230605	1340	135.07	20230103	4345	-27.50	20230605	1340	135.07	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
54	20230621	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	-50	5	-1.55	5492612970	1711327	44.32	3185	3275	3160	4205	2265	3235	3209.56	1.81	0	-70152	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2029	32.50	3.32	12	2.69	98.00	958.00	4345	20230605	-26.70	1340	20220623	137.69	4345	-26.70	20230605	1340	137.69	20230103	4345	-26.70	20230605	1340	137.69	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
55	20230621	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-15	5	-0.46	4632853655	1441041	37.32	3185	3275	3160	4205	2265	3235	3214.93	1.81	0	-60594	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2051	32.86	3.36	12	2.26	98.00	958.00	4345	20230605	-25.89	1340	20220623	140.30	4345	-25.89	20230605	1340	140.30	20230103	4345	-25.89	20230605	1340	140.30	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
56	20230621	120252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3230	-5	5	-0.15	4315983700	1342631	34.77	3185	3275	3160	4205	2265	3235	3214.57	1.81	0	-52852	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2057	32.96	3.37	12	2.11	98.00	958.00	4345	20230605	-25.66	1340	20220623	141.04	4345	-25.66	20230605	1340	141.04	20230103	4345	-25.66	20230605	1340	141.04	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
57	20230621	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	0	3	0.00	3830692405	1192188	30.88	3185	3275	3160	4205	2265	3235	3213.16	1.81	0	-1136	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2060	33.01	3.38	12	1.87	98.00	958.00	4345	20230605	-25.55	1340	20220623	141.42	4345	-25.55	20230605	1340	141.42	20230103	4345	-25.55	20230605	1340	141.42	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
58	20230621	100128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-45	5	-1.39	2337694700	730960	18.93	3185	3235	3160	4205	2265	3235	3198.11	1.81	0	75455	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2032	32.55	3.33	12	1.15	98.00	958.00	4345	20230605	-26.58	1340	20220623	138.06	4345	-26.58	20230605	1340	138.06	20230103	4345	-26.58	20230605	1340	138.06	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
59	20230621	090250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-45	5	-1.39	578724335	181938	4.71	3185	3205	3160	4205	2265	3235	3180.88	1.81	0	28202	3565	3400	3290	3125	3015	3345	3070	64	970	100	2130	5	1	63693607	2032	32.55	3.33	12	0.29	98.00	958.00	4345	20230605	-26.58	1340	20220623	138.06	4345	-26.58	20230605	1340	138.06	20230103	4345	-26.58	20230605	1340	138.06	20220623	8.99	N	214680	100	63 억	1155952	N	N	31	N	N
60	20230620	160407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	-255	5	-7.31	12253577195	3733903	63.46	3450	3455	3180	4535	2445	3490	3281.75	2.08	0	-175695	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2060	33.01	3.38	12	5.86	98.00	958.00	4345	20230605	-25.55	1340	20220623	141.42	4345	-25.55	20230605	1340	141.42	20230103	4345	-25.55	20230605	1340	141.42	20220623	9.08	N	214680	100	63 억	1323823	N	N	31	N	N
61	20230620	150620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	-250	5	-7.16	11287102150	3435456	58.39	3450	3455	3180	4535	2445	3490	3285.43	2.08	0	-305333	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2064	33.06	3.38	12	5.39	98.00	958.00	4345	20230605	-25.43	1340	20220623	141.79	4345	-25.43	20230605	1340	141.79	20230103	4345	-25.43	20230605	1340	141.79	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
62	20230620	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3245	-245	5	-7.02	10457077740	3179485	54.04	3450	3455	3180	4535	2445	3490	3288.87	2.08	0	-347610	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2067	33.11	3.39	12	4.99	98.00	958.00	4345	20230605	-25.32	1340	20220623	142.16	4345	-25.32	20230605	1340	142.16	20230103	4345	-25.32	20230605	1340	142.16	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
63	20230620	130130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-230	5	-6.59	9867855630	2998254	50.96	3450	3455	3180	4535	2445	3490	3291.15	2.08	0	-348544	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2076	33.27	3.40	12	4.71	98.00	958.00	4345	20230605	-24.97	1340	20220623	143.28	4345	-24.97	20230605	1340	143.28	20230103	4345	-24.97	20230605	1340	143.28	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
64	20230620	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3245	-245	5	-7.02	9394689580	2852440	48.48	3450	3455	3180	4535	2445	3490	3293.51	2.08	0	-346134	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2067	33.11	3.39	12	4.48	98.00	958.00	4345	20230605	-25.32	1340	20220623	142.16	4345	-25.32	20230605	1340	142.16	20230103	4345	-25.32	20230605	1340	142.16	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
65	20230620	111023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-225	5	-6.45	8608113580	2609593	44.35	3450	3455	3180	4535	2445	3490	3298.59	2.08	0	-307677	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2080	33.32	3.41	12	4.10	98.00	958.00	4345	20230605	-24.86	1340	20220623	143.66	4345	-24.86	20230605	1340	143.66	20230103	4345	-24.86	20230605	1340	143.66	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
66	20230620	100853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	-220	5	-6.30	7068300765	2137856	36.33	3450	3455	3180	4535	2445	3490	3306.19	2.08	0	-278077	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2083	33.37	3.41	12	3.36	98.00	958.00	4345	20230605	-24.74	1340	20220623	144.03	4345	-24.74	20230605	1340	144.03	20230103	4345	-24.74	20230605	1340	144.03	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
67	20230620	090732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-100	5	-2.87	1567821580	460759	7.83	3450	3455	3365	4535	2445	3490	3402.55	2.08	0	-88451	3686	3587	3456	3357	3226	3637	3407	64	1045	100	2300	5	1	63693607	2159	34.59	3.54	12	0.72	98.00	958.00	4345	20230605	-21.98	1340	20220623	152.99	4345	-21.98	20230605	1340	152.99	20230103	4345	-21.98	20230605	1340	152.99	20220623	9.08	N	214680	100	63 억	1323823	N	N	45	N	N
68	20230619	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	90	2	2.65	19636627675	5722910	141.91	3400	3555	3325	4420	2380	3400	3431.09	3.38	0	-841304	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2223	35.61	3.64	12	8.99	98.00	958.00	4345	20230605	-19.68	1340	20220623	160.45	4345	-19.68	20230605	1340	160.45	20230103	4345	-19.68	20230605	1340	160.45	20220623	9.13	N	214680	100	63 억	2154988	N	N	45	N	N
69	20230619	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	55	2	1.62	15916268205	4661128	115.58	3400	3505	3325	4420	2380	3400	3414.69	3.38	0	-841923	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2201	35.26	3.61	12	7.32	98.00	958.00	4345	20230605	-20.48	1340	20220623	157.84	4345	-20.48	20230605	1340	157.84	20230103	4345	-20.48	20230605	1340	157.84	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
70	20230619	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	45	2	1.32	14510868685	4252060	105.44	3400	3505	3325	4420	2380	3400	3412.68	3.38	0	-805450	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2194	35.15	3.60	12	6.68	98.00	958.00	4345	20230605	-20.71	1340	20220623	157.09	4345	-20.71	20230605	1340	157.09	20230103	4345	-20.71	20230605	1340	157.09	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
71	20230619	130325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-10	5	-0.29	5392624785	1605143	39.80	3400	3410	3325	4420	2380	3400	3359.53	3.38	0	-105738	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2159	34.59	3.54	12	2.52	98.00	958.00	4345	20230605	-21.98	1340	20220623	152.99	4345	-21.98	20230605	1340	152.99	20230103	4345	-21.98	20230605	1340	152.99	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
72	20230619	120216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3355	-45	5	-1.32	3902247625	1164017	28.86	3400	3410	3325	4420	2380	3400	3352.30	3.38	0	14191	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2137	34.23	3.50	12	1.83	98.00	958.00	4345	20230605	-22.78	1340	20220623	150.37	4345	-22.78	20230605	1340	150.37	20230103	4345	-22.78	20230605	1340	150.37	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
73	20230619	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	-55	5	-1.62	3469077540	1034807	25.66	3400	3410	3325	4420	2380	3400	3352.28	3.38	0	-6649	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2131	34.13	3.49	12	1.62	98.00	958.00	4345	20230605	-23.01	1340	20220623	149.63	4345	-23.01	20230605	1340	149.63	20230103	4345	-23.01	20230605	1340	149.63	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
74	20230619	100106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-40	5	-1.18	2573626820	766940	19.02	3400	3410	3325	4420	2380	3400	3355.56	3.38	0	-963	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2140	34.29	3.51	12	1.20	98.00	958.00	4345	20230605	-22.67	1340	20220623	150.75	4345	-22.67	20230605	1340	150.75	20230103	4345	-22.67	20230605	1340	150.75	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
75	20230619	090656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	-60	5	-1.76	547389220	162571	4.03	3400	3410	3335	4420	2380	3400	3366.57	3.38	0	-33381	3556	3477	3396	3317	3236	3437	3277	64	1020	100	2240	5	1	63693607	2127	34.08	3.49	12	0.26	98.00	958.00	4345	20230605	-23.13	1340	20220623	149.25	4345	-23.13	20230605	1340	149.25	20230103	4345	-23.13	20230605	1340	149.25	20220623	9.13	N	214680	100	63 억	2154988	N	N	34	N	N
76	20230616	160705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-15	5	-0.44	13487942660	3982987	105.01	3445	3475	3315	4435	2395	3415	3386.17	3.69	0	-194515	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2166	34.69	3.55	12	6.25	98.00	958.00	4345	20230605	-21.75	1340	20220623	153.73	4345	-21.75	20230605	1340	153.73	20230103	4345	-21.75	20230605	1340	153.73	20220623	9.01	N	214680	100	63 억	2351622	N	N	34	N	N
77	20230616	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-65	5	-1.90	11569024355	3416536	90.07	3445	3475	3315	4435	2395	3415	3386.04	3.69	0	-16680	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2134	34.18	3.50	12	5.36	98.00	958.00	4345	20230605	-22.90	1340	20220623	150.00	4345	-22.90	20230605	1340	150.00	20230103	4345	-22.90	20230605	1340	150.00	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
78	20230616	140628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	-75	5	-2.20	9915955970	2921268	77.02	3445	3475	3330	4435	2395	3415	3394.28	3.69	0	-105787	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2127	34.08	3.49	12	4.59	98.00	958.00	4345	20230605	-23.13	1340	20220623	149.25	4345	-23.13	20230605	1340	149.25	20230103	4345	-23.13	20230605	1340	149.25	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
79	20230616	130345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	-20	5	-0.59	8235749650	2420388	63.81	3445	3475	3350	4435	2395	3415	3402.57	3.69	0	-12583	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2162	34.64	3.54	12	3.80	98.00	958.00	4345	20230605	-21.86	1340	20220623	153.36	4345	-21.86	20230605	1340	153.36	20230103	4345	-21.86	20230605	1340	153.36	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
80	20230616	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	-20	5	-0.59	7824918925	2298957	60.61	3445	3475	3350	4435	2395	3415	3403.60	3.69	0	-26050	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2162	34.64	3.54	12	3.61	98.00	958.00	4345	20230605	-21.86	1340	20220623	153.36	4345	-21.86	20230605	1340	153.36	20230103	4345	-21.86	20230605	1340	153.36	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
81	20230616	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	-10	5	-0.29	6962171920	2045597	53.93	3445	3475	3350	4435	2395	3415	3403.39	3.69	0	-14722	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2169	34.74	3.55	12	3.21	98.00	958.00	4345	20230605	-21.63	1340	20220623	154.10	4345	-21.63	20230605	1340	154.10	20230103	4345	-21.63	20230605	1340	154.10	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
82	20230616	100219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-5	5	-0.15	4245454445	1239994	32.69	3445	3475	3375	4435	2395	3415	3423.89	3.69	0	-103030	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2172	34.80	3.56	12	1.95	98.00	958.00	4345	20230605	-21.52	1340	20220623	154.48	4345	-21.52	20230605	1340	154.48	20230103	4345	-21.52	20230605	1340	154.48	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
83	20230616	090249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	5	2	0.15	937159735	272530	7.18	3445	3475	3385	4435	2395	3415	3440.35	3.69	0	5148	3641	3527	3451	3337	3261	3490	3300	64	1020	100	2250	5	1	63693607	2178	34.90	3.57	12	0.43	98.00	958.00	4345	20230605	-21.29	1340	20220623	155.22	4345	-21.29	20230605	1340	155.22	20230103	4345	-21.29	20230605	1340	155.22	20220623	9.01	N	214680	100	63 억	2351622	N	N	1793	N	N
84	20230615	150727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-125	5	-3.53	11879664490	3443156	80.91	3565	3565	3375	4600	2480	3540	3450.19	3.50	0	143461	3840	3690	3575	3425	3310	3632	3367	64	1060	100	2330	5	1	63693607	2175	34.85	3.56	12	5.41	98.00	958.00	4345	20230605	-21.40	1340	20220623	154.85	4345	-21.40	20230605	1340	154.85	20230103	4345	-21.40	20230605	1340	154.85	20220623	9.11	N	214680	100	63 억	2226201	N	N	0	N	N
85	20230615	140406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-125	5	-3.53	10132694195	2928588	68.82	3565	3565	3375	4600	2480	3540	3459.89	3.50	0	153769	3840	3690	3575	3425	3310	3632	3367	64	1060	100	2330	5	1	63693607	2175	34.85	3.56	12	4.60	98.00	958.00	4345	20230605	-21.40	1340	20220623	154.85	4345	-21.40	20230605	1340	154.85	20230103	4345	-21.40	20230605	1340	154.85	20220623	9.11	N	214680	100	63 억	2226201	N	N	0	N	N
86	20230615	130655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-125	5	-3.53	8341946000	2401818	56.44	3565	3565	3410	4600	2480	3540	3473.15	3.50	0	100104	3840	3690	3575	3425	3310	3632	3367	64	1060	100	2330	5	1	63693607	2175	34.85	3.56	12	3.77	98.00	958.00	4345	20230605	-21.40	1340	20220623	154.85	4345	-21.40	20230605	1340	154.85	20230103	4345	-21.40	20230605	1340	154.85	20220623	9.11	N	214680	100	63 억	2226201	N	N	0	N	N
87	20230615	120406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	-70	5	-1.98	7227013975	2077454	48.82	3565	3565	3410	4600	2480	3540	3478.75	3.50	0	199848	3840	3690	3575	3425	3310	3632	3367	64	1060	100	2330	5	1	63693607	2210	35.41	3.62	12	3.26	98.00	958.00	4345	20230605	-20.14	1340	20220623	158.96	4345	-20.14	20230605	1340	158.96	20230103	4345	-20.14	20230605	1340	158.96	20220623	9.11	N	214680	100	63 억	2226201	N	N	0	N	N
88	20230615	110410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3430	-110	5	-3.11	5831599455	1672817	39.31	3565	3565	3415	4600	2480	3540	3486.06	3.50	0	97706	3840	3690	3575	3425	3310	3632	3367	64	1060	100	2330	5	1	63693607	2185	35.00	3.58	12	2.63	98.00	958.00	4345	20230605	-21.06	1340	20220623	155.97	4345	-21.06	20230605	1340	155.97	20230103	4345	-21.06	20230605	1340	155.97	20220623	9.11	N	214680	100	63 억	2226201	N	N	0	N	N
89	20230611	184525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3690	-245	5	-6.23	27376829500	7332387	80.22	3865	3890	3645	5110	2755	3935	3734.38	3.20	-381628	-375278	4198	4066	3923	3791	3648	3995	3720	64	1177	100	2590	5	1	63693607	2350	37.65	3.85	12	11.51	98.00	958.00	4345	20230605	-15.07	1340	20220623	175.37	4345	-15.07	20230605	1340	175.37	20230103	4345	-15.07	20230605	1340	175.37	20220623	8.54	N	214680	100	63 억	2038586	N	N	11344	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History