KissMeData/039840/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33950	100	2	0.30	3948739800	117957	62.50	34300	34300	32800	44000	23700	33850	33476.01	21.34	0	-41177	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5392	-26.36	2.68	12	0.74	-1288.00	12686.00	35950	20230622	-5.56	17900	20221013	89.66	35950	-5.56	20230622	18500	83.51	20230103	35950	-5.56	20230622	17900	89.66	20221013	2.23	N	039840	500	79 억	3389172	N	N	51	N	N
3	20230630	150430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	-500	5	-1.48	3379701100	101079	53.55	34300	34300	32800	44000	23700	33850	33436.23	21.34	0	-33903	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5297	-25.89	2.63	12	0.64	-1288.00	12686.00	35950	20230622	-7.23	17900	20221013	86.31	35950	-7.23	20230622	18500	80.27	20230103	35950	-7.23	20230622	17900	86.31	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
4	20230630	140428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	-200	5	-0.59	2602343500	77811	41.23	34300	34300	32800	44000	23700	33850	33444.42	21.34	0	-25242	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5344	-26.13	2.65	12	0.49	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
5	20230630	130430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	-200	5	-0.59	2244145100	67163	35.58	34300	34300	32800	44000	23700	33850	33413.41	21.34	0	-17459	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5344	-26.13	2.65	12	0.42	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
6	20230630	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	-300	5	-0.89	1705561850	51145	27.10	34300	34300	32800	44000	23700	33850	33347.58	21.34	0	-9106	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5328	-26.05	2.64	12	0.32	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
7	20230630	110428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33700	-150	5	-0.44	1460977250	43872	23.24	34300	34300	32800	44000	23700	33850	33300.90	21.34	0	-5912	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5352	-26.16	2.66	12	0.28	-1288.00	12686.00	35950	20230622	-6.26	17900	20221013	88.27	35950	-6.26	20230622	18500	82.16	20230103	35950	-6.26	20230622	17900	88.27	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
8	20230630	100429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	-600	5	-1.77	1016829000	30602	16.21	34300	34300	32800	44000	23700	33850	33227.53	21.34	0	-2623	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5281	-25.82	2.62	12	0.19	-1288.00	12686.00	35950	20230622	-7.51	17900	20221013	85.75	35950	-7.51	20230622	18500	79.73	20230103	35950	-7.51	20230622	17900	85.75	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
9	20230630	090429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	-350	5	-1.03	170671900	5048	2.67	34300	34300	33450	44000	23700	33850	33809.81	21.34	0	-813	35083	34466	33533	32916	31983	34775	33225	79	10150	500	24370	50	1	15881755	5320	-26.01	2.64	12	0.03	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.23	N	039840	500	79 억	3389172	N	N	17	N	N
10	20230629	160428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	700	2	2.11	6307235200	187805	216.16	32850	34150	32600	43050	23250	33150	33583.80	21.58	0	-40852	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5376	-26.28	2.67	12	1.18	-1288.00	12686.00	35950	20230622	-5.84	17900	20221013	89.11	35950	-5.84	20230622	18500	82.97	20230103	35950	-5.84	20230622	17900	89.11	20221013	2.23	N	039840	500	79 억	3427296	N	N	17	N	N
11	20230629	150426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33750	600	2	1.81	5951302350	177273	204.04	32850	34150	32600	43050	23250	33150	33571.41	21.58	0	-38101	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5360	-26.20	2.66	12	1.12	-1288.00	12686.00	35950	20230622	-6.12	17900	20221013	88.55	35950	-6.12	20230622	18500	82.43	20230103	35950	-6.12	20230622	17900	88.55	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
12	20230629	140426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	450	2	1.36	4793601250	142978	164.57	32850	34150	32600	43050	23250	33150	33526.86	21.58	0	-23365	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5336	-26.09	2.65	12	0.90	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
13	20230629	130425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	400	2	1.21	4338073450	129407	148.95	32850	34150	32600	43050	23250	33150	33522.73	21.58	0	-21786	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5328	-26.05	2.64	12	0.81	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
14	20230629	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	400	2	1.21	3734611600	111422	128.25	32850	34150	32600	43050	23250	33150	33517.74	21.58	0	-19994	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5328	-26.05	2.64	12	0.70	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
15	20230629	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34050	900	2	2.71	2906118000	86892	100.01	32850	34100	32600	43050	23250	33150	33445.19	21.58	0	-11525	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5408	-26.44	2.68	12	0.55	-1288.00	12686.00	35950	20230622	-5.29	17900	20221013	90.22	35950	-5.29	20230622	18500	84.05	20230103	35950	-5.29	20230622	17900	90.22	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
16	20230629	100427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	450	2	1.36	1326904300	40140	46.20	32850	33600	32600	43050	23250	33150	33056.90	21.58	0	-8514	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5336	-26.09	2.65	12	0.25	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
17	20230629	090426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	-150	5	-0.45	63483050	1932	2.22	32850	33000	32800	43050	23250	33150	32857.97	21.58	0	-297	34250	33700	33200	32650	32150	33450	32400	79	9900	500	23860	50	1	15881755	5241	-25.62	2.60	12	0.01	-1288.00	12686.00	35950	20230622	-8.21	17900	20221013	84.36	35950	-8.21	20230622	18500	78.38	20230103	35950	-8.21	20230622	17900	84.36	20221013	2.23	N	039840	500	79 억	3427296	N	N	1	N	N
18	20230628	160422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	-50	5	-0.15	2879651200	86768	80.82	33200	33750	32700	43150	23250	33200	33187.95	21.66	0	-16743	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5265	-25.74	2.61	12	0.55	-1288.00	12686.00	35950	20230622	-7.79	17900	20221013	85.20	35950	-7.79	20230622	18500	79.19	20230103	35950	-7.79	20230622	17900	85.20	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
19	20230628	150424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32750	-450	5	-1.36	2645676150	79660	74.20	33200	33750	32700	43150	23250	33200	33212.10	21.66	0	-15644	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5201	-25.43	2.58	12	0.50	-1288.00	12686.00	35950	20230622	-8.90	17900	20221013	82.96	35950	-8.90	20230622	18500	77.03	20230103	35950	-8.90	20230622	17900	82.96	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
20	20230628	140422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	-400	5	-1.20	2229534150	66976	62.39	33200	33750	32750	43150	23250	33200	33288.55	21.66	0	-16875	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5209	-25.47	2.59	12	0.42	-1288.00	12686.00	35950	20230622	-8.76	17900	20221013	83.24	35950	-8.76	20230622	18500	77.30	20230103	35950	-8.76	20230622	17900	83.24	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
21	20230628	130424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	-250	5	-0.75	1887397300	56599	52.72	33200	33750	32850	43150	23250	33200	33346.83	21.66	0	-12982	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5233	-25.58	2.60	12	0.36	-1288.00	12686.00	35950	20230622	-8.34	17900	20221013	84.08	35950	-8.34	20230622	18500	78.11	20230103	35950	-8.34	20230622	17900	84.08	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
22	20230628	120357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-150	5	-0.45	1648596200	49357	45.97	33200	33750	33050	43150	23250	33200	33401.47	21.66	0	-10744	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5249	-25.66	2.61	12	0.31	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
23	20230628	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	100	2	0.30	1431429700	42801	39.87	33200	33750	33050	43150	23250	33200	33443.84	21.66	0	-9394	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5289	-25.85	2.62	12	0.27	-1288.00	12686.00	35950	20230622	-7.37	17900	20221013	86.03	35950	-7.37	20230622	18500	80.00	20230103	35950	-7.37	20230622	17900	86.03	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
24	20230628	100426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	0	3	0.00	831263500	24882	23.18	33200	33750	33050	43150	23250	33200	33408.23	21.66	0	-3882	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5273	-25.78	2.62	12	0.16	-1288.00	12686.00	35950	20230622	-7.65	17900	20221013	85.47	35950	-7.65	20230622	18500	79.46	20230103	35950	-7.65	20230622	17900	85.47	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
25	20230628	090424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	0	3	0.00	54033550	1630	1.52	33200	33200	33100	43150	23250	33200	33149.42	21.66	0	-257	34800	34000	33350	32550	31900	33675	32225	79	9950	500	23900	50	1	15881755	5273	-25.78	2.62	12	0.01	-1288.00	12686.00	35950	20230622	-7.65	17900	20221013	85.47	35950	-7.65	20230622	18500	79.46	20230103	35950	-7.65	20230622	17900	85.47	20221013	2.25	N	039840	500	79 억	3440688	N	N	1	N	N
26	20230627	160425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-750	5	-2.21	3523085250	106692	69.01	34150	34150	32700	44100	23800	33950	33021.00	21.78	0	-7469	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5273	-25.78	2.62	12	0.67	-1288.00	12686.00	35950	20230622	-7.65	17900	20221013	85.47	35950	-7.65	20230622	18500	79.46	20230103	35950	-7.65	20230622	17900	85.47	20221013	2.40	N	039840	500	79 억	3459276	N	N	1	N	N
27	20230627	150428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	-950	5	-2.80	3105506300	94041	60.83	34150	34150	32700	44100	23800	33950	33022.90	21.78	0	-5844	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5241	-25.62	2.60	12	0.59	-1288.00	12686.00	35950	20230622	-8.21	17900	20221013	84.36	35950	-8.21	20230622	18500	78.38	20230103	35950	-8.21	20230622	17900	84.36	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
28	20230627	140431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	-1050	5	-3.09	2725648300	82526	53.38	34150	34150	32700	44100	23800	33950	33027.75	21.78	0	-3001	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5225	-25.54	2.59	12	0.52	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
29	20230627	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	-1000	5	-2.95	2364932650	71557	46.29	34150	34150	32700	44100	23800	33950	33049.63	21.78	0	-3822	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5233	-25.58	2.60	12	0.45	-1288.00	12686.00	35950	20230622	-8.34	17900	20221013	84.08	35950	-8.34	20230622	18500	78.11	20230103	35950	-8.34	20230622	17900	84.08	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
30	20230627	120432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-900	5	-2.65	1892604350	57200	37.00	34150	34150	32700	44100	23800	33950	33087.49	21.78	0	-4576	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5249	-25.66	2.61	12	0.36	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
31	20230627	110432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	-850	5	-2.50	1727495850	52203	33.77	34150	34150	32700	44100	23800	33950	33091.89	21.78	0	-3824	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5257	-25.70	2.61	12	0.33	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
32	20230627	100422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-900	5	-2.65	1428814000	43172	27.93	34150	34150	32700	44100	23800	33950	33095.85	21.78	0	-3548	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5249	-25.66	2.61	12	0.27	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
33	20230627	090425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	-400	5	-1.18	143560600	4235	2.74	34150	34150	33550	44100	23800	33950	33898.61	21.78	0	-2284	35683	34816	33533	32666	31383	35250	33100	79	10150	500	24440	50	1	15881755	5328	-26.05	2.64	12	0.03	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.40	N	039840	500	79 억	3459276	N	N	10	N	N
34	20230626	160424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33950	400	2	1.19	5123870550	153217	80.65	33100	34400	32250	43600	23500	33550	33441.35	21.88	0	-14404	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5392	-26.36	2.68	12	0.96	-1288.00	12686.00	35950	20230622	-5.56	17900	20221013	89.66	35950	-5.56	20230622	18500	83.51	20230103	35950	-5.56	20230622	17900	89.66	20221013	2.23	N	039840	500	79 억	3474821	N	N	10	N	N
35	20230626	150427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	100	2	0.30	4887974100	146229	76.97	33100	34400	32250	43600	23500	33550	33426.84	21.88	0	-12360	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5344	-26.13	2.65	12	0.92	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
36	20230626	140427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-150	5	-0.45	4444833000	133064	70.04	33100	34400	32250	43600	23500	33550	33403.72	21.88	0	-11522	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5305	-25.93	2.63	12	0.84	-1288.00	12686.00	35950	20230622	-7.09	17900	20221013	86.59	35950	-7.09	20230622	18500	80.54	20230103	35950	-7.09	20230622	17900	86.59	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
37	20230626	130426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	100	2	0.30	4159078600	124537	65.55	33100	34400	32250	43600	23500	33550	33396.32	21.88	0	-9864	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5344	-26.13	2.65	12	0.78	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
38	20230626	120423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	250	2	0.75	3770575500	112946	59.45	33100	34400	32250	43600	23500	33550	33383.87	21.88	0	-10290	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5368	-26.24	2.66	12	0.71	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
39	20230626	110423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34150	600	2	1.79	3023776850	91038	47.92	33100	34250	32250	43600	23500	33550	33214.43	21.88	0	-4098	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5424	-26.51	2.69	12	0.57	-1288.00	12686.00	35950	20230622	-5.01	17900	20221013	90.78	35950	-5.01	20230622	18500	84.59	20230103	35950	-5.01	20230622	17900	90.78	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
40	20230626	100423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-100	5	-0.30	1822801200	55653	29.29	33100	33500	32250	43600	23500	33550	32752.89	21.88	0	4039	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5312	-25.97	2.64	12	0.35	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
41	20230626	090424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-1050	5	-3.13	443925650	13546	7.13	33100	33200	32450	43600	23500	33550	32771.37	21.88	0	2327	35350	34450	33950	33050	32550	34200	32800	79	10050	500	24150	50	1	15881755	5162	-25.23	2.56	12	0.09	-1288.00	12686.00	35950	20230622	-9.60	17900	20221013	81.56	35950	-9.60	20230622	18500	75.68	20230103	35950	-9.60	20230622	17900	81.56	20221013	2.23	N	039840	500	79 억	3474821	N	N	47	N	N
42	20230623	162332	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	-1100	5	-3.17	6375279200	188513	53.72	34800	34850	33450	45000	24300	34650	33819.93	21.97	0	-15350	36916	35782	34816	33682	32716	35300	33200	79	10350	500	24940	50	1	15881755	5328	-26.05	2.64	12	1.19	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	1.88	N	039840	500	79 억	3488530	N	N	47	N	N
43	20230623	140339	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	-750	5	-2.16	4961744200	146509	41.75	34800	34850	33450	45000	24300	34650	33866.48	21.97	0	-6347	36916	35782	34816	33682	32716	35300	33200	79	10350	500	24940	50	1	15881755	5384	-26.32	2.67	12	0.92	-1288.00	12686.00	35950	20230622	-5.70	17900	20221013	89.39	35950	-5.70	20230622	18500	83.24	20230103	35950	-5.70	20230622	17900	89.39	20221013	1.88	N	039840	500	79 억	3488530	N	N	8	N	N
44	20230622	160928	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34650	200	2	0.58	12141076750	348794	42.07	34750	35950	33850	44750	24150	34450	34809.60	22.09	0	-27234	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5503	-26.90	2.73	12	2.20	-1288.00	12686.00	35950	20230622	-3.62	17900	20221013	93.58	35950	-3.62	20230622	18500	87.30	20230103	35950	-3.62	20230622	17900	93.58	20221013	1.98	N	039840	500	79 억	3508382	N	N	8	N	N
45	20230622	150811	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34300	-150	5	-0.44	11566378850	332097	40.05	34750	35950	33850	44750	24150	34450	34828.79	22.09	0	-29715	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5447	-26.63	2.70	12	2.09	-1288.00	12686.00	35950	20230622	-4.59	17900	20221013	91.62	35950	-4.59	20230622	18500	85.41	20230103	35950	-4.59	20230622	17900	91.62	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
46	20230622	140759	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34550	100	2	0.29	10420804650	298738	36.03	34750	35950	33850	44750	24150	34450	34883.36	22.09	0	-28370	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5487	-26.82	2.72	12	1.88	-1288.00	12686.00	35950	20230622	-3.89	17900	20221013	93.02	35950	-3.89	20230622	18500	86.76	20230103	35950	-3.89	20230622	17900	93.02	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
47	20230622	131020	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34900	450	2	1.31	9657451550	276708	33.37	34750	35950	33850	44750	24150	34450	34901.92	22.09	0	-25576	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5543	-27.10	2.75	12	1.74	-1288.00	12686.00	35950	20230622	-2.92	17900	20221013	94.97	35950	-2.92	20230622	18500	88.65	20230103	35950	-2.92	20230622	17900	94.97	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
48	20230622	120903	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34700	250	2	0.73	8883359900	254426	30.68	34750	35950	33850	44750	24150	34450	34916.06	22.09	0	-23236	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5511	-26.94	2.74	12	1.60	-1288.00	12686.00	35950	20230622	-3.48	17900	20221013	93.85	35950	-3.48	20230622	18500	87.57	20230103	35950	-3.48	20230622	17900	93.85	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
49	20230622	110907	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34850	400	2	1.16	8197725950	234700	28.31	34750	35950	33850	44750	24150	34450	34929.38	22.09	0	-19163	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5535	-27.06	2.75	12	1.48	-1288.00	12686.00	35950	20230622	-3.06	17900	20221013	94.69	35950	-3.06	20230622	18500	88.38	20230103	35950	-3.06	20230622	17900	94.69	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
50	20230622	100659	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34500	50	2	0.15	6704876450	191262	23.07	34750	35950	34200	44750	24150	34450	35057.30	22.09	0	-16215	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5479	-26.79	2.72	12	1.20	-1288.00	12686.00	35950	20230622	-4.03	17900	20221013	92.74	35950	-4.03	20230622	18500	86.49	20230103	35950	-4.03	20230622	17900	92.74	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
51	20230622	090214	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	35500	1050	2	3.05	1068912050	30543	3.68	34750	35500	34600	44750	24150	34450	35004.53	22.09	0	-1816	37183	35816	33933	32566	30683	36500	33250	79	10300	500	24800	50	1	15881755	5638	-27.56	2.80	12	0.19	-1288.00	12686.00	35500	20230622	0.00	17900	20221013	98.32	35500	0.00	20230622	18500	91.89	20230103	35500	0.00	20230622	17900	98.32	20221013	1.98	N	039840	500	79 억	3508382	N	N	7	N	N
52	20230621	160341	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34450	2750	2	8.68	28067511300	826817	373.11	32250	35300	32050	41200	22200	31700	33946.21	21.97	0	27672	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5471	-26.75	2.72	12	5.21	-1288.00	12686.00	35300	20230621	-2.41	17900	20221013	92.46	35300	-2.41	20230621	18500	86.22	20230103	35300	-2.41	20230621	17900	92.46	20221013	2.01	N	039840	500	79 억	3489050	N	N	7	N	N
53	20230621	150855	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34200	2500	2	7.89	27165788850	800629	361.29	32250	35300	32050	41200	22200	31700	33930.56	21.97	0	24787	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5432	-26.55	2.70	12	5.04	-1288.00	12686.00	35300	20230621	-3.12	17900	20221013	91.06	35300	-3.12	20230621	18500	84.86	20230103	35300	-3.12	20230621	17900	91.06	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
54	20230621	140815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34850	3150	2	9.94	23034008950	681428	307.50	32250	35300	32050	41200	22200	31700	33802.56	21.97	0	-4840	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5535	-27.06	2.75	12	4.29	-1288.00	12686.00	35300	20230621	-1.27	17900	20221013	94.69	35300	-1.27	20230621	18500	88.38	20230103	35300	-1.27	20230621	17900	94.69	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
55	20230621	130428	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34050	2350	2	7.41	15426275650	461559	208.28	32250	34550	32050	41200	22200	31700	33422.11	21.97	0	4239	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5408	-26.44	2.68	12	2.91	-1288.00	12686.00	34550	20230621	-1.45	17900	20221013	90.22	34550	-1.45	20230621	18500	84.05	20230103	34550	-1.45	20230621	17900	90.22	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
56	20230621	120943	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	33800	2100	2	6.62	14008962000	419449	189.28	32250	34550	32050	41200	22200	31700	33398.49	21.97	0	7075	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5368	-26.24	2.66	12	2.64	-1288.00	12686.00	34550	20230621	-2.17	17900	20221013	88.83	34550	-2.17	20230621	18500	82.70	20230103	34550	-2.17	20230621	17900	88.83	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
57	20230621	111025	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34300	2600	2	8.20	12534023550	375716	169.54	32250	34550	32050	41200	22200	31700	33360.37	21.97	0	7363	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5447	-26.63	2.70	12	2.37	-1288.00	12686.00	34550	20230621	-0.72	17900	20221013	91.62	34550	-0.72	20230621	18500	85.41	20230103	34550	-0.72	20230621	17900	91.62	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
58	20230621	100145	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	33050	1350	2	4.26	6037838200	183875	82.97	32250	33400	32050	41200	22200	31700	32836.65	21.97	0	-12332	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5249	-25.66	2.61	12	1.16	-1288.00	12686.00	33400	20230621	-1.05	17900	20221013	84.64	33400	-1.05	20230621	18500	78.65	20230103	33400	-1.05	20230621	17900	84.64	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
59	20230621	090159	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	32700	1000	2	3.15	754835100	23307	10.52	32250	32750	32050	41200	22200	31700	32386.63	21.97	0	-1755	33300	32500	31050	30250	28800	32900	30650	79	9500	500	22820	50	1	15881755	5193	-25.39	2.58	12	0.15	-1288.00	12686.00	32750	20230621	-0.15	17900	20221013	82.68	32750	-0.15	20230621	18500	76.76	20230103	32750	-0.15	20230621	17900	82.68	20221013	2.01	N	039840	500	79 억	3489050	N	N	0	N	N
60	20230620	160351	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	2050	2	6.91	6801124450	219947	484.54	29650	31850	29600	38500	20800	29650	30921.07	21.81	-7887	27534	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	5035	-24.61	2.50	12	1.38	-1288.00	12686.00	32350	20230504	-2.01	17900	20221013	77.09	32350	-2.01	20230504	18500	71.35	20230103	32350	-2.01	20230504	17900	77.09	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
61	20230620	150545	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	2050	2	6.91	6209753300	201306	443.47	29650	31850	29600	38500	20800	29650	30847.33	21.81	-7887	24043	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	5035	-24.61	2.50	12	1.27	-1288.00	12686.00	32350	20230504	-2.01	17900	20221013	77.09	32350	-2.01	20230504	18500	71.35	20230103	32350	-2.01	20230504	17900	77.09	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
62	20230620	140208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	1250	2	4.22	3624673450	119087	262.35	29650	31050	29600	38500	20800	29650	30437.19	21.81	-7887	21114	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4907	-23.99	2.44	12	0.75	-1288.00	12686.00	32350	20230504	-4.48	17900	20221013	72.63	32350	-4.48	20230504	18500	67.03	20230103	32350	-4.48	20230504	17900	72.63	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
63	20230620	131009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30550	900	2	3.04	2416129150	79930	176.08	29650	30600	29600	38500	20800	29650	30228.06	21.81	-7887	25182	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4852	-23.72	2.41	12	0.50	-1288.00	12686.00	32350	20230504	-5.56	17900	20221013	70.67	32350	-5.56	20230504	18500	65.14	20230103	32350	-5.56	20230504	17900	70.67	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
64	20230620	120501	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30350	700	2	2.36	2265237900	74971	165.16	29650	30600	29600	38500	20800	29650	30214.86	21.81	-7887	26159	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4820	-23.56	2.39	12	0.47	-1288.00	12686.00	32350	20230504	-6.18	17900	20221013	69.55	32350	-6.18	20230504	18500	64.05	20230103	32350	-6.18	20230504	17900	69.55	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
65	20230620	110348	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	550	2	1.85	1167292250	38797	85.47	29650	30300	29600	38500	20800	29650	30087.18	21.81	-7887	15004	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4796	-23.45	2.38	12	0.24	-1288.00	12686.00	32350	20230504	-6.65	17900	20221013	68.72	32350	-6.65	20230504	18500	63.24	20230103	32350	-6.65	20230504	17900	68.72	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
66	20230620	100329	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30100	450	2	1.52	692688650	23074	50.83	29650	30200	29600	38500	20800	29650	30020.31	21.81	-7887	11186	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4780	-23.37	2.37	12	0.15	-1288.00	12686.00	32350	20230504	-6.96	17900	20221013	68.16	32350	-6.96	20230504	18500	62.70	20230103	32350	-6.96	20230504	17900	68.16	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
67	20230620	090711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29800	150	2	0.51	24958900	841	1.85	29650	29800	29600	38500	20800	29650	29677.65	21.81	-7887	-295	30316	29982	29516	29182	28716	29750	28950	79	8850	500	21340	50	1	15881755	4733	-23.14	2.35	12	0.01	-1288.00	12686.00	32350	20230504	-7.88	17900	20221013	66.48	32350	-7.88	20230504	18500	61.08	20230103	32350	-7.88	20230504	17900	66.48	20221013	1.94	N	039840	500	79 억	3463508	N	N	3	N	N
68	20230619	160532	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	0	3	0.00	1328420500	45226	39.37	29850	29850	29050	38500	20800	29650	29372.83	21.79	0	994	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4709	-23.02	2.34	12	0.28	-1288.00	12686.00	32350	20230504	-8.35	17900	20221013	65.64	32350	-8.35	20230504	18500	60.27	20230103	32350	-8.35	20230504	17900	65.64	20221013	1.96	N	039840	500	79 억	3461389	N	N	3	N	N
69	20230619	150222	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	-100	5	-0.34	1229796900	41891	36.46	29850	29850	29050	38500	20800	29650	29357.07	21.79	0	13	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4693	-22.94	2.33	12	0.26	-1288.00	12686.00	32350	20230504	-8.66	17900	20221013	65.08	32350	-8.66	20230504	18500	59.73	20230103	32350	-8.66	20230504	17900	65.08	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
70	20230619	140526	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	-200	5	-0.67	1036851850	35340	30.76	29850	29850	29050	38500	20800	29650	29339.33	21.79	0	-1657	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4677	-22.86	2.32	12	0.22	-1288.00	12686.00	32350	20230504	-8.96	17900	20221013	64.53	32350	-8.96	20230504	18500	59.19	20230103	32350	-8.96	20230504	17900	64.53	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
71	20230619	130204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	-150	5	-0.51	932408500	31791	27.67	29850	29850	29050	38500	20800	29650	29329.32	21.79	0	-2587	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4685	-22.90	2.33	12	0.20	-1288.00	12686.00	32350	20230504	-8.81	17900	20221013	64.80	32350	-8.81	20230504	18500	59.46	20230103	32350	-8.81	20230504	17900	64.80	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
72	20230619	120242	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	-100	5	-0.34	837657950	28572	24.87	29850	29850	29050	38500	20800	29650	29317.44	21.79	0	-2153	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4693	-22.94	2.33	12	0.18	-1288.00	12686.00	32350	20230504	-8.66	17900	20221013	65.08	32350	-8.66	20230504	18500	59.73	20230103	32350	-8.66	20230504	17900	65.08	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
73	20230619	110254	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	-200	5	-0.67	777303100	26523	23.09	29850	29850	29050	38500	20800	29650	29306.76	21.79	0	-2008	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4677	-22.86	2.32	12	0.17	-1288.00	12686.00	32350	20230504	-8.96	17900	20221013	64.53	32350	-8.96	20230504	18500	59.19	20230103	32350	-8.96	20230504	17900	64.53	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
74	20230619	100925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29400	-250	5	-0.84	587678750	20078	17.48	29850	29850	29050	38500	20800	29650	29269.79	21.79	0	60	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4669	-22.83	2.32	12	0.13	-1288.00	12686.00	32350	20230504	-9.12	17900	20221013	64.25	32350	-9.12	20230504	18500	58.92	20230103	32350	-9.12	20230504	17900	64.25	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
75	20230619	090929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29300	-350	5	-1.18	178588500	6091	5.30	29850	29850	29100	38500	20800	29650	29320.06	21.79	0	-1215	31750	30700	29950	28900	28150	30325	28525	79	8850	500	21340	50	1	15881755	4653	-22.75	2.31	12	0.04	-1288.00	12686.00	32350	20230504	-9.43	17900	20221013	63.69	32350	-9.43	20230504	18500	58.38	20230103	32350	-9.43	20230504	17900	63.69	20221013	1.96	N	039840	500	79 억	3461389	N	N	13	N	N
76	20230616	161032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	-1250	5	-4.05	3423947100	114633	130.87	31000	31000	29200	40150	21650	30900	29868.98	21.82	0	-3426	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4709	-23.02	2.34	12	0.72	-1288.00	12686.00	32350	20230504	-8.35	17900	20221013	65.64	32350	-8.35	20230504	18500	60.27	20230103	32350	-8.35	20230504	17900	65.64	20221013	1.95	N	039840	500	79 억	3465218	N	N	13	N	N
77	20230616	150311	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29400	-1500	5	-4.85	2786576500	92972	106.14	31000	31000	29400	40150	21650	30900	29972.21	21.82	0	-6927	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4669	-22.83	2.32	12	0.59	-1288.00	12686.00	32350	20230504	-9.12	17900	20221013	64.25	32350	-9.12	20230504	18500	58.92	20230103	32350	-9.12	20230504	17900	64.25	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
78	20230616	140733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29850	-1050	5	-3.40	1773278800	58700	67.01	31000	31000	29850	40150	21650	30900	30209.18	21.82	0	-9281	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4741	-23.18	2.35	12	0.37	-1288.00	12686.00	32350	20230504	-7.73	17900	20221013	66.76	32350	-7.73	20230504	18500	61.35	20230103	32350	-7.73	20230504	17900	66.76	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
79	20230616	130457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30250	-650	5	-2.10	1161245350	38291	43.71	31000	31000	30050	40150	21650	30900	30326.85	21.82	0	-6119	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4804	-23.49	2.38	12	0.24	-1288.00	12686.00	32350	20230504	-6.49	17900	20221013	68.99	32350	-6.49	20230504	18500	63.51	20230103	32350	-6.49	20230504	17900	68.99	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
80	20230616	120530	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	-700	5	-2.27	983924450	32407	37.00	31000	31000	30050	40150	21650	30900	30361.48	21.82	0	-6886	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4796	-23.45	2.38	12	0.20	-1288.00	12686.00	32350	20230504	-6.65	17900	20221013	68.72	32350	-6.65	20230504	18500	63.24	20230103	32350	-6.65	20230504	17900	68.72	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
81	20230616	110231	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-600	5	-1.94	723567650	23780	27.15	31000	31000	30050	40150	21650	30900	30427.57	21.82	0	-6556	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4812	-23.52	2.39	12	0.15	-1288.00	12686.00	32350	20230504	-6.34	17900	20221013	69.27	32350	-6.34	20230504	18500	63.78	20230103	32350	-6.34	20230504	17900	69.27	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
82	20230616	100129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30700	-200	5	-0.65	231690550	7562	8.63	31000	31000	30450	40150	21650	30900	30638.79	21.82	0	-2023	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4876	-23.84	2.42	12	0.05	-1288.00	12686.00	32350	20230504	-5.10	17900	20221013	71.51	32350	-5.10	20230504	18500	65.95	20230103	32350	-5.10	20230504	17900	71.51	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
83	20230616	090154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	0	3	0.00	11491850	371	0.42	31000	31000	30900	40150	21650	30900	30975.34	21.82	0	-61	31500	31200	30850	30550	30200	31350	30700	79	9250	500	22240	50	1	15881755	4907	-23.99	2.44	12	0.00	-1288.00	12686.00	32350	20230504	-4.48	17900	20221013	72.63	32350	-4.48	20230504	18500	67.03	20230103	32350	-4.48	20230504	17900	72.63	20221013	1.95	N	039840	500	79 억	3465218	N	N	0	N	N
84	20230615	150807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30800	250	2	0.82	2633477750	85288	128.54	30500	31150	30500	39700	21400	30550	30877.47	21.77	0	7125	31550	31050	30700	30200	29850	30875	30025	79	9150	500	21990	50	1	15881755	4892	-23.91	2.43	12	0.54	-1288.00	12686.00	32350	20230504	-4.79	17900	20221013	72.07	32350	-4.79	20230504	18500	66.49	20230103	32350	-4.79	20230504	17900	72.07	20221013	1.94	N	039840	500	79 억	3456930	N	N	0	N	N
85	20230615	141110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30850	300	2	0.98	2343397600	75871	114.35	30500	31150	30500	39700	21400	30550	30886.60	21.77	0	8248	31550	31050	30700	30200	29850	30875	30025	79	9150	500	21990	50	1	15881755	4900	-23.95	2.43	12	0.48	-1288.00	12686.00	32350	20230504	-4.64	17900	20221013	72.35	32350	-4.64	20230504	18500	66.76	20230103	32350	-4.64	20230504	17900	72.35	20221013	1.94	N	039840	500	79 억	3456930	N	N	0	N	N
86	20230615	130530	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31050	500	2	1.64	2179964850	70574	106.37	30500	31150	30500	39700	21400	30550	30889.06	21.77	0	9608	31550	31050	30700	30200	29850	30875	30025	79	9150	500	21990	50	1	15881755	4931	-24.11	2.45	12	0.44	-1288.00	12686.00	32350	20230504	-4.02	17900	20221013	73.46	32350	-4.02	20230504	18500	67.84	20230103	32350	-4.02	20230504	17900	73.46	20221013	1.94	N	039840	500	79 억	3456930	N	N	0	N	N
87	20230615	120226	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31050	500	2	1.64	2007080800	65000	97.97	30500	31150	30500	39700	21400	30550	30878.17	21.77	0	10245	31550	31050	30700	30200	29850	30875	30025	79	9150	500	21990	50	1	15881755	4931	-24.11	2.45	12	0.41	-1288.00	12686.00	32350	20230504	-4.02	17900	20221013	73.46	32350	-4.02	20230504	18500	67.84	20230103	32350	-4.02	20230504	17900	73.46	20221013	1.94	N	039840	500	79 억	3456930	N	N	0	N	N
88	20230615	110440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30750	200	2	0.65	1526360800	49456	74.54	30500	31050	30500	39700	21400	30550	30863.01	21.77	0	6049	31550	31050	30700	30200	29850	30875	30025	79	9150	500	21990	50	1	15881755	4884	-23.87	2.42	12	0.31	-1288.00	12686.00	32350	20230504	-4.95	17900	20221013	71.79	32350	-4.95	20230504	18500	66.22	20230103	32350	-4.95	20230504	17900	71.79	20221013	1.94	N	039840	500	79 억	3456930	N	N	0	N	N
89	20230611	184631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	350	2	1.14	3393060000	109772	108.09	30900	31250	30250	39950	21550	30750	30906.69	21.87	-23365	-21061	31516	31132	30716	30332	29916	31325	30525	79	9200	500	22140	50	1	15881755	4939	-24.15	2.45	12	0.69	-1288.00	12686.00	33700	20220608	-7.72	17900	20221013	73.74	32350	-3.86	20230504	18500	68.11	20230103	33700	-7.72	20220609	17900	73.74	20221013	2.10	N	039840	500	79 억	3472982	N	N	208	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History