KissMeData/336570/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	60	2	0.58	6675706340	647561	59.60	10320	10510	10160	13440	7240	10340	10308.77	5.41	0	221171	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9170	68.42	16.02	12	0.73	152.00	649.00	11180	20230628	-6.98	2315	20220927	349.24	11180	-6.98	20230628	3900	166.67	20230111	11180	-6.98	20230628	2315	349.24	20220927	2.15	N	336570	100	88 억	4772946	N	N	1270	N	N
3	20230630	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-10	5	-0.10	6287649690	610178	56.16	10320	10510	10160	13440	7240	10340	10304.58	5.41	0	211181	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9108	67.96	15.92	12	0.69	152.00	649.00	11180	20230628	-7.60	2315	20220927	346.22	11180	-7.60	20230628	3900	164.87	20230111	11180	-7.60	20230628	2315	346.22	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
4	20230630	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10300	-40	5	-0.39	5425034320	526489	48.46	10320	10510	10160	13440	7240	10340	10304.13	5.41	0	178753	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9082	67.76	15.87	12	0.60	152.00	649.00	11180	20230628	-7.87	2315	20220927	344.92	11180	-7.87	20230628	3900	164.10	20230111	11180	-7.87	20230628	2315	344.92	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
5	20230630	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-10	5	-0.10	4821315640	467806	43.06	10320	10510	10160	13440	7240	10340	10306.19	5.41	0	152888	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9108	67.96	15.92	12	0.53	152.00	649.00	11180	20230628	-7.60	2315	20220927	346.22	11180	-7.60	20230628	3900	164.87	20230111	11180	-7.60	20230628	2315	346.22	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
6	20230630	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-60	5	-0.58	4173603060	405050	37.28	10320	10510	10160	13440	7240	10340	10303.87	5.41	0	114089	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9064	67.63	15.84	12	0.46	152.00	649.00	11180	20230628	-8.05	2315	20220927	344.06	11180	-8.05	20230628	3900	163.59	20230111	11180	-8.05	20230628	2315	344.06	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
7	20230630	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-10	5	-0.10	3281663740	318091	29.28	10320	10510	10160	13440	7240	10340	10316.70	5.41	0	65508	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9108	67.96	15.92	12	0.36	152.00	649.00	11180	20230628	-7.60	2315	20220927	346.22	11180	-7.60	20230628	3900	164.87	20230111	11180	-7.60	20230628	2315	346.22	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
8	20230630	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	-10	5	-0.10	2362412140	229198	21.10	10320	10510	10160	13440	7240	10340	10307.21	5.41	0	47900	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9108	67.96	15.92	12	0.26	152.00	649.00	11180	20230628	-7.60	2315	20220927	346.22	11180	-7.60	20230628	3900	164.87	20230111	11180	-7.60	20230628	2315	346.22	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
9	20230630	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	120	2	1.16	335907130	32326	2.98	10320	10510	10200	13440	7240	10340	10392.20	5.41	0	7378	11180	10760	10450	10030	9720	10605	9875	88	3100	100	6410	10	1	88173915	9223	68.82	16.12	12	0.04	152.00	649.00	11180	20230628	-6.44	2315	20220927	351.84	11180	-6.44	20230628	3900	168.21	20230111	11180	-6.44	20230628	2315	351.84	20220927	2.15	N	336570	100	88 억	4772946	N	N	20	N	N
10	20230629	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-500	5	-4.61	11311848880	1079928	51.78	10840	10870	10140	14090	7590	10840	10474.58	5.50	0	-222269	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9117	68.03	15.93	12	1.22	152.00	649.00	11180	20230628	-7.51	2315	20220927	346.65	11180	-7.51	20230628	3900	165.13	20230111	11180	-7.51	20230628	2315	346.65	20220927	2.18	N	336570	100	88 억	4852000	N	N	20	N	N
11	20230629	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-560	5	-5.17	10552801720	1006516	48.26	10840	10870	10140	14090	7590	10840	10484.19	5.50	0	-194032	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9064	67.63	15.84	12	1.14	152.00	649.00	11180	20230628	-8.05	2315	20220927	344.06	11180	-8.05	20230628	3900	163.59	20230111	11180	-8.05	20230628	2315	344.06	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
12	20230629	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-470	5	-4.34	7690825850	728828	34.94	10840	10870	10350	14090	7590	10840	10551.99	5.50	0	-89738	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9144	68.22	15.98	12	0.83	152.00	649.00	11180	20230628	-7.25	2315	20220927	347.95	11180	-7.25	20230628	3900	165.90	20230111	11180	-7.25	20230628	2315	347.95	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
13	20230629	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	-290	5	-2.68	6059597010	572803	27.46	10840	10870	10470	14090	7590	10840	10578.47	5.50	0	-46142	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9302	69.41	16.26	12	0.65	152.00	649.00	11180	20230628	-5.64	2315	20220927	355.72	11180	-5.64	20230628	3900	170.51	20230111	11180	-5.64	20230628	2315	355.72	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
14	20230629	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	-320	5	-2.95	5488057210	518576	24.86	10840	10870	10470	14090	7590	10840	10582.52	5.50	0	-55399	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9276	69.21	16.21	12	0.59	152.00	649.00	11180	20230628	-5.90	2315	20220927	354.43	11180	-5.90	20230628	3900	169.74	20230111	11180	-5.90	20230628	2315	354.43	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
15	20230629	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-340	5	-3.14	4464114060	421297	20.20	10840	10870	10490	14090	7590	10840	10595.64	5.50	0	-88301	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9258	69.08	16.18	12	0.48	152.00	649.00	11180	20230628	-6.08	2315	20220927	353.56	11180	-6.08	20230628	3900	169.23	20230111	11180	-6.08	20230628	2315	353.56	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
16	20230629	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	-290	5	-2.68	3537979400	333418	15.99	10840	10870	10520	14090	7590	10840	10610.67	5.50	0	-67782	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9302	69.41	16.26	12	0.38	152.00	649.00	11180	20230628	-5.64	2315	20220927	355.72	11180	-5.64	20230628	3900	170.51	20230111	11180	-5.64	20230628	2315	355.72	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
17	20230629	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-220	5	-2.03	1118817480	105044	5.04	10840	10870	10520	14090	7590	10840	10649.43	5.50	0	-31104	11620	11230	10790	10400	9960	11425	10595	88	3250	100	6720	10	1	88173915	9364	69.87	16.36	12	0.12	152.00	649.00	11180	20230628	-5.01	2315	20220927	358.75	11180	-5.01	20230628	3900	172.31	20230111	11180	-5.01	20230628	2315	358.75	20220927	2.18	N	336570	100	88 억	4852000	N	N	35	N	N
18	20230628	161027	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10840	570	2	5.55	22671249720	2079414	341.45	10480	11180	10350	13350	7190	10270	10903.09	5.12	0	215907	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9558	71.32	16.70	12	2.36	152.00	649.00	11180	20230628	-3.04	2315	20220927	368.25	11180	-3.04	20230628	3900	177.95	20230111	11180	-3.04	20230628	2315	368.25	20220927	2.20	N	336570	100	88 억	4512931	N	N	35	N	N
19	20230628	151034	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10890	620	2	6.04	22081956540	2025166	332.54	10480	11180	10350	13350	7190	10270	10904.12	5.12	0	213943	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9602	71.64	16.78	12	2.30	152.00	649.00	11180	20230628	-2.59	2315	20220927	370.41	11180	-2.59	20230628	3900	179.23	20230111	11180	-2.59	20230628	2315	370.41	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
20	20230628	141033	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10940	670	2	6.52	20640599600	1893384	310.90	10480	11180	10350	13350	7190	10270	10901.80	5.12	0	204397	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9646	71.97	16.86	12	2.15	152.00	649.00	11180	20230628	-2.15	2315	20220927	372.57	11180	-2.15	20230628	3900	180.51	20230111	11180	-2.15	20230628	2315	372.57	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
21	20230628	131034	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10900	630	2	6.13	19698774300	1807012	296.72	10480	11180	10350	13350	7190	10270	10901.68	5.12	0	189492	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9611	71.71	16.80	12	2.05	152.00	649.00	11180	20230628	-2.50	2315	20220927	370.84	11180	-2.50	20230628	3900	179.49	20230111	11180	-2.50	20230628	2315	370.84	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
22	20230628	121045	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10980	710	2	6.91	18587382590	1705654	280.07	10480	11180	10350	13350	7190	10270	10897.92	5.12	0	186126	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9681	72.24	16.92	12	1.93	152.00	649.00	11180	20230628	-1.79	2315	20220927	374.30	11180	-1.79	20230628	3900	181.54	20230111	11180	-1.79	20230628	2315	374.30	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
23	20230628	111040	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10930	660	2	6.43	16877432170	1549651	254.46	10480	11180	10350	13350	7190	10270	10891.56	5.12	0	219936	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9637	71.91	16.84	12	1.76	152.00	649.00	11180	20230628	-2.24	2315	20220927	372.14	11180	-2.24	20230628	3900	180.26	20230111	11180	-2.24	20230628	2315	372.14	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
24	20230628	101040	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11030	760	2	7.40	11728883020	1083025	177.84	10480	11150	10350	13350	7190	10270	10830.32	5.12	0	190649	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9726	72.57	17.00	12	1.23	152.00	649.00	11150	20230620	-1.08	2315	20220927	376.46	11150	0.00	20230620	3900	182.82	20230111	11150	-1.08	20230620	2315	376.46	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
25	20230628	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	410	2	3.99	1687783220	159893	26.25	10480	10700	10350	13350	7190	10270	10557.69	5.12	0	24984	10683	10476	10283	10076	9883	10380	9980	88	3080	100	6360	10	1	88173915	9417	70.26	16.46	12	0.18	152.00	649.00	11150	20230620	-4.22	2315	20220927	361.34	11150	-4.22	20230620	3900	173.85	20230111	11150	-4.22	20230620	2315	361.34	20220927	2.20	N	336570	100	88 억	4512931	N	N	240	N	N
26	20230627	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10270	-70	5	-0.68	6194049710	607340	116.94	10320	10490	10090	13440	7240	10340	10198.56	5.00	0	94632	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	9055	67.57	15.82	12	0.69	152.00	649.00	11150	20230620	-7.89	2315	20220927	343.63	11150	-7.89	20230620	3900	163.33	20230111	11150	-7.89	20230620	2315	343.63	20220927	2.22	N	336570	100	88 억	4409532	N	N	240	N	N
27	20230627	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10240	-100	5	-0.97	5836845120	572518	110.23	10320	10490	10090	13440	7240	10340	10195.03	5.00	0	99643	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	9029	67.37	15.78	12	0.65	152.00	649.00	11150	20230620	-8.16	2315	20220927	342.33	11150	-8.16	20230620	3900	162.56	20230111	11150	-8.16	20230620	2315	342.33	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
28	20230627	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	-160	5	-1.55	4919732910	482264	92.86	10320	10490	10090	13440	7240	10340	10201.31	5.00	0	81382	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	8976	66.97	15.69	12	0.55	152.00	649.00	11150	20230620	-8.70	2315	20220927	339.74	11150	-8.70	20230620	3900	161.03	20230111	11150	-8.70	20230620	2315	339.74	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
29	20230627	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	-150	5	-1.45	4097128450	401404	77.29	10320	10490	10090	13440	7240	10340	10206.98	5.00	0	52821	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	8985	67.04	15.70	12	0.46	152.00	649.00	11150	20230620	-8.61	2315	20220927	340.17	11150	-8.61	20230620	3900	161.28	20230111	11150	-8.61	20230620	2315	340.17	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
30	20230627	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-220	5	-2.13	3597436600	352052	67.78	10320	10490	10090	13440	7240	10340	10218.46	5.00	0	36987	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	8923	66.58	15.59	12	0.40	152.00	649.00	11150	20230620	-9.24	2315	20220927	337.15	11150	-9.24	20230620	3900	159.49	20230111	11150	-9.24	20230620	2315	337.15	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
31	20230627	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-200	5	-1.93	3197813950	312587	60.19	10320	10490	10090	13440	7240	10340	10230.14	5.00	0	32467	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	8941	66.71	15.62	12	0.35	152.00	649.00	11150	20230620	-9.06	2315	20220927	338.01	11150	-9.06	20230620	3900	160.00	20230111	11150	-9.06	20230620	2315	338.01	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
32	20230627	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-60	5	-0.58	2484601340	242141	46.62	10320	10490	10100	13440	7240	10340	10260.95	5.00	0	25646	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	9064	67.63	15.84	12	0.27	152.00	649.00	11150	20230620	-7.80	2315	20220927	344.06	11150	-7.80	20230620	3900	163.59	20230111	11150	-7.80	20230620	2315	344.06	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
33	20230627	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	60	2	0.58	890018990	86070	16.57	10320	10490	10100	13440	7240	10340	10340.64	5.00	0	-91	10793	10566	10323	10096	9853	10445	9975	88	3100	100	6410	10	1	88173915	9170	68.42	16.02	12	0.10	152.00	649.00	11150	20230620	-6.73	2315	20220927	349.24	11150	-6.73	20230620	3900	166.67	20230111	11150	-6.73	20230620	2315	349.24	20220927	2.22	N	336570	100	88 억	4409532	N	N	367	N	N
34	20230626	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	20	2	0.19	5353583350	517604	86.85	10420	10550	10080	13410	7230	10320	10343.01	4.90	0	73725	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9117	68.03	15.93	12	0.59	152.00	649.00	11150	20230620	-7.26	2315	20220927	346.65	11150	-7.26	20230620	3900	165.13	20230111	11150	-7.26	20230620	2315	346.65	20220927	2.19	N	336570	100	88 억	4322183	N	N	367	N	N
35	20230626	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	0	3	0.00	5116809560	494669	83.00	10420	10550	10080	13410	7230	10320	10343.91	4.90	0	69440	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9100	67.89	15.90	12	0.56	152.00	649.00	11150	20230620	-7.44	2315	20220927	345.79	11150	-7.44	20230620	3900	164.62	20230111	11150	-7.44	20230620	2315	345.79	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
36	20230626	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-40	5	-0.39	4611760580	445562	74.76	10420	10550	10080	13410	7230	10320	10350.44	4.90	0	58175	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9064	67.63	15.84	12	0.51	152.00	649.00	11150	20230620	-7.80	2315	20220927	344.06	11150	-7.80	20230620	3900	163.59	20230111	11150	-7.80	20230620	2315	344.06	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
37	20230626	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	50	2	0.48	3685850690	355851	59.71	10420	10550	10080	13410	7230	10320	10357.85	4.90	0	60344	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9144	68.22	15.98	12	0.40	152.00	649.00	11150	20230620	-7.00	2315	20220927	347.95	11150	-7.00	20230620	3900	165.90	20230111	11150	-7.00	20230620	2315	347.95	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
38	20230626	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10450	130	2	1.26	3277910700	316741	53.15	10420	10550	10080	13410	7230	10320	10348.87	4.90	0	69622	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9214	68.75	16.10	12	0.36	152.00	649.00	11150	20230620	-6.28	2315	20220927	351.40	11150	-6.28	20230620	3900	167.95	20230111	11150	-6.28	20230620	2315	351.40	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
39	20230626	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	30	2	0.29	1710806230	166589	27.95	10420	10450	10080	13410	7230	10320	10269.61	4.90	0	18589	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9126	68.09	15.95	12	0.19	152.00	649.00	11150	20230620	-7.17	2315	20220927	347.08	11150	-7.17	20230620	3900	165.38	20230111	11150	-7.17	20230620	2315	347.08	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
40	20230626	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	10	2	0.10	519778110	50744	8.51	10420	10450	10080	13410	7230	10320	10243.09	4.90	0	3195	10793	10556	10283	10046	9773	10675	10165	88	3090	100	6390	10	1	88173915	9108	67.96	15.92	12	0.06	152.00	649.00	11150	20230620	-7.35	2315	20220927	346.22	11150	-7.35	20230620	3900	164.87	20230111	11150	-7.35	20230620	2315	346.22	20220927	2.19	N	336570	100	88 억	4322183	N	N	1808	N	N
41	20230623	185340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	190	2	1.88	6171923610	595952	52.75	10130	10520	10010	13160	7100	10130	10356.57	4.90	33747	33600	10670	10400	10160	9890	9650	10280	9770	88	3030	100	6280	10	1	88173915	9100	67.89	15.90	12	0.68	152.00	649.00	11150	20230620	-7.44	2315	20220927	345.79	11150	-7.44	20230620	3900	164.62	20230111	11150	-7.44	20230620	2315	345.79	20220927	2.18	N	336570	100	88 억	4322183	N	N	1808	N	N
42	20230623	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10310	180	2	1.78	5310114860	512473	45.36	10130	10520	10010	13160	7100	10130	10361.75	4.86	0	39042	10670	10400	10160	9890	9650	10280	9770	88	3030	100	6280	10	1	88173915	9091	67.83	15.89	12	0.58	152.00	649.00	11150	20230620	-7.53	2315	20220927	345.36	11150	-7.53	20230620	3900	164.36	20230111	11150	-7.53	20230620	2315	345.36	20220927	2.18	N	336570	100	88 억	4288436	N	N	50	N	N
43	20230622	160203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	-340	5	-3.25	11413247380	1127173	148.47	10330	10430	9920	13610	7330	10470	10125.55	4.71	0	119138	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8932	66.64	15.61	12	1.28	152.00	649.00	11150	20230620	-9.15	2315	20220927	337.58	11150	-9.15	20230620	3900	159.74	20230111	11150	-9.15	20230620	2315	337.58	20220927	2.14	N	336570	100	88 억	4149292	N	N	50	N	N
44	20230622	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	-440	5	-4.20	10721775240	1058840	139.47	10330	10430	9920	13610	7330	10470	10125.96	4.71	0	119716	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8844	65.99	15.45	12	1.20	152.00	649.00	11150	20230620	-10.04	2315	20220927	333.26	11150	-10.04	20230620	3900	157.18	20230111	11150	-10.04	20230620	2315	333.26	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
45	20230622	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	-360	5	-3.44	9402939500	927801	122.21	10330	10430	9920	13610	7330	10470	10134.65	4.71	0	110298	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8914	66.51	15.58	12	1.05	152.00	649.00	11150	20230620	-9.33	2315	20220927	336.72	11150	-9.33	20230620	3900	159.23	20230111	11150	-9.33	20230620	2315	336.72	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
46	20230622	130201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	-360	5	-3.44	8220610040	811140	106.84	10330	10430	9920	13610	7330	10470	10134.64	4.71	0	90653	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8914	66.51	15.58	12	0.92	152.00	649.00	11150	20230620	-9.33	2315	20220927	336.72	11150	-9.33	20230620	3900	159.23	20230111	11150	-9.33	20230620	2315	336.72	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
47	20230622	120653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10230	-240	5	-2.29	7282930770	718829	94.68	10330	10430	9920	13610	7330	10470	10131.66	4.71	0	67646	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	9020	67.30	15.76	12	0.82	152.00	649.00	11150	20230620	-8.25	2315	20220927	341.90	11150	-8.25	20230620	3900	162.31	20230111	11150	-8.25	20230620	2315	341.90	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
48	20230622	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-370	5	-3.53	5884496490	581010	76.53	10330	10430	9920	13610	7330	10470	10128.05	4.71	0	37047	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8906	66.45	15.56	12	0.66	152.00	649.00	11150	20230620	-9.42	2315	20220927	336.29	11150	-9.42	20230620	3900	158.97	20230111	11150	-9.42	20230620	2315	336.29	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
49	20230622	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	-340	5	-3.25	3491479580	343386	45.23	10330	10430	9920	13610	7330	10470	10167.80	4.71	0	26645	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	8932	66.64	15.61	12	0.39	152.00	649.00	11150	20230620	-9.15	2315	20220927	337.58	11150	-9.15	20230620	3900	159.74	20230111	11150	-9.15	20230620	2315	337.58	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
50	20230622	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	-120	5	-1.15	531883400	51598	6.80	10330	10430	10280	13610	7330	10470	10308.22	4.71	0	8657	11056	10762	10536	10242	10016	10650	10130	88	3140	100	6490	10	1	88173915	9126	68.09	15.95	12	0.06	152.00	649.00	11150	20230620	-7.17	2315	20220927	347.08	11150	-7.17	20230620	3900	165.38	20230111	11150	-7.17	20230620	2315	347.08	20220927	2.14	N	336570	100	88 억	4149292	N	N	0	N	N
51	20230621	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	-200	5	-1.87	7992568420	758259	67.44	10670	10830	10310	13870	7470	10670	10540.55	4.78	0	-81125	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9232	68.88	16.13	12	0.86	152.00	649.00	11150	20230620	-6.10	2315	20220927	352.27	11150	-6.10	20230620	3900	168.46	20230111	11150	-6.10	20230620	2315	352.27	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
52	20230621	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-210	5	-1.97	7738184960	733938	65.28	10670	10830	10310	13870	7470	10670	10543.19	4.78	0	-76770	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9223	68.82	16.12	12	0.83	152.00	649.00	11150	20230620	-6.19	2315	20220927	351.84	11150	-6.19	20230620	3900	168.21	20230111	11150	-6.19	20230620	2315	351.84	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
53	20230621	140142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	-240	5	-2.25	5828082610	550206	48.94	10670	10830	10400	13870	7470	10670	10592.40	4.78	0	-21205	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9197	68.62	16.07	12	0.62	152.00	649.00	11150	20230620	-6.46	2315	20220927	350.54	11150	-6.46	20230620	3900	167.44	20230111	11150	-6.46	20230620	2315	350.54	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
54	20230621	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	-200	5	-1.87	5082510260	478765	42.58	10670	10830	10440	13870	7470	10670	10615.76	4.78	0	-10195	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9232	68.88	16.13	12	0.54	152.00	649.00	11150	20230620	-6.10	2315	20220927	352.27	11150	-6.10	20230620	3900	168.46	20230111	11150	-6.10	20230620	2315	352.27	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
55	20230621	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	-170	5	-1.59	4729014370	445082	39.59	10670	10830	10440	13870	7470	10670	10624.93	4.78	0	-4013	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9258	69.08	16.18	12	0.50	152.00	649.00	11150	20230620	-5.83	2315	20220927	353.56	11150	-5.83	20230620	3900	169.23	20230111	11150	-5.83	20230620	2315	353.56	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
56	20230621	110316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	-30	5	-0.28	3746355220	351936	31.30	10670	10830	10440	13870	7470	10670	10644.91	4.78	0	13326	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9382	70.00	16.39	12	0.40	152.00	649.00	11150	20230620	-4.57	2315	20220927	359.61	11150	-4.57	20230620	3900	172.82	20230111	11150	-4.57	20230620	2315	359.61	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
57	20230621	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-60	5	-0.56	2389141920	223286	19.86	10670	10830	10600	13870	7470	10670	10700.06	4.78	0	-8160	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9355	69.80	16.35	12	0.25	152.00	649.00	11150	20230620	-4.84	2315	20220927	358.32	11150	-4.84	20230620	3900	172.05	20230111	11150	-4.84	20230620	2315	358.32	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
58	20230621	090420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	130	2	1.22	274001550	25470	2.27	10670	10830	10660	13870	7470	10670	10761.63	4.78	0	8705	11556	11112	10706	10262	9856	11335	10485	88	3200	100	6610	10	1	88173915	9523	71.05	16.64	12	0.03	152.00	649.00	11150	20230620	-3.14	2315	20220927	366.52	11150	-3.14	20230620	3900	176.92	20230111	11150	-3.14	20230620	2315	366.52	20220927	2.15	N	336570	100	88 억	4213694	N	N	1199	N	N
59	20230620	160406	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10670	240	2	2.30	11950059890	1116151	229.00	10570	11150	10300	13550	7310	10430	10706.53	4.80	-1373	-94803	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9408	70.20	16.44	12	1.27	152.00	649.00	11150	20230620	-4.30	2315	20220927	360.91	11150	-4.30	20230620	3900	173.59	20230111	11150	-4.30	20230620	2315	360.91	20220927	2.14	N	336570	100	88 억	4234545	N	N	1199	N	N
60	20230620	150631	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10620	190	2	1.82	11626183240	1085778	222.77	10570	11150	10300	13550	7310	10430	10707.70	4.80	-1373	-96724	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9364	69.87	16.36	12	1.23	152.00	649.00	11150	20230620	-4.75	2315	20220927	358.75	11150	-4.75	20230620	3900	172.31	20230111	11150	-4.75	20230620	2315	358.75	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
61	20230620	140920	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10710	280	2	2.68	10700616850	999108	204.98	10570	11150	10300	13550	7310	10430	10710.17	4.80	-1373	-98593	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9443	70.46	16.50	12	1.13	152.00	649.00	11150	20230620	-3.95	2315	20220927	362.63	11150	-3.95	20230620	3900	174.62	20230111	11150	-3.95	20230620	2315	362.63	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
62	20230620	130532	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10600	170	2	1.63	9004806340	841103	172.57	10570	11150	10300	13550	7310	10430	10705.95	4.80	-1373	-89423	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9346	69.74	16.33	12	0.95	152.00	649.00	11150	20230620	-4.93	2315	20220927	357.88	11150	-4.93	20230620	3900	171.79	20230111	11150	-4.93	20230620	2315	357.88	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
63	20230620	120402	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10710	280	2	2.68	8080699190	754334	154.76	10570	11150	10300	13550	7310	10430	10712.36	4.80	-1373	-55125	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9443	70.46	16.50	12	0.86	152.00	649.00	11150	20230620	-3.95	2315	20220927	362.63	11150	-3.95	20230620	3900	174.62	20230111	11150	-3.95	20230620	2315	362.63	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
64	20230620	110138	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10750	320	2	3.07	4711875150	445859	91.48	10570	10850	10300	13550	7310	10430	10568.08	4.80	-1373	-19742	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9479	70.72	16.56	12	0.51	152.00	649.00	10850	20230620	-0.92	2315	20220927	364.36	10850	-0.92	20230620	3900	175.64	20230111	10850	-0.92	20230620	2315	364.36	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
65	20230620	100229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	90	2	0.86	2021104730	193107	39.62	10570	10570	10300	13550	7310	10430	10466.24	4.80	-1373	-39185	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9276	69.21	16.21	12	0.22	152.00	649.00	10650	20230614	-1.22	2315	20220927	354.43	10650	-1.22	20230614	3900	169.74	20230111	10650	-1.22	20230614	2315	354.43	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
66	20230620	090353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-60	5	-0.58	179775360	17189	3.53	10570	10570	10350	13550	7310	10430	10458.74	4.80	-1373	-7343	10803	10616	10383	10196	9963	10710	10290	88	3120	100	6460	10	1	88173915	9144	68.22	15.98	12	0.02	152.00	649.00	10650	20230614	-2.63	2315	20220927	347.95	10650	-2.63	20230614	3900	165.90	20230111	10650	-2.63	20230614	2315	347.95	20220927	2.14	N	336570	100	88 억	4234545	N	N	3094	N	N
67	20230619	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	100	2	0.97	5034770380	486064	45.89	10360	10570	10150	13420	7240	10330	10358.13	4.78	0	9034	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9197	68.62	16.07	12	0.55	152.00	649.00	10650	20230614	-2.07	2315	20220927	350.54	10650	-2.07	20230614	3900	167.44	20230111	10650	-2.07	20230614	2315	350.54	20220927	2.11	N	336570	100	88 억	4216555	N	N	3094	N	N
68	20230619	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	70	2	0.68	4806979020	464194	43.83	10360	10570	10150	13420	7240	10330	10355.54	4.78	0	15171	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9170	68.42	16.02	12	0.53	152.00	649.00	10650	20230614	-2.35	2315	20220927	349.24	10650	-2.35	20230614	3900	166.67	20230111	10650	-2.35	20230614	2315	349.24	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
69	20230619	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10450	120	2	1.16	4333478320	418677	39.53	10360	10570	10150	13420	7240	10330	10350.41	4.78	0	17375	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9214	68.75	16.10	12	0.47	152.00	649.00	10650	20230614	-1.88	2315	20220927	351.40	10650	-1.88	20230614	3900	167.95	20230111	10650	-1.88	20230614	2315	351.40	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
70	20230619	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	160	2	1.55	3544900990	343450	32.43	10360	10520	10150	13420	7240	10330	10321.45	4.78	0	28852	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9249	69.01	16.16	12	0.39	152.00	649.00	10650	20230614	-1.50	2315	20220927	353.13	10650	-1.50	20230614	3900	168.97	20230111	10650	-1.50	20230614	2315	353.13	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
71	20230619	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	40	2	0.39	2844764650	276362	26.09	10360	10440	10150	13420	7240	10330	10293.62	4.78	0	5631	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9144	68.22	15.98	12	0.31	152.00	649.00	10650	20230614	-2.63	2315	20220927	347.95	10650	-2.63	20230614	3900	165.90	20230111	10650	-2.63	20230614	2315	347.95	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
72	20230619	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	-10	5	-0.10	2141295440	208178	19.66	10360	10440	10150	13420	7240	10330	10285.89	4.78	0	-12233	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9100	67.89	15.90	12	0.24	152.00	649.00	10650	20230614	-3.10	2315	20220927	345.79	10650	-3.10	20230614	3900	164.62	20230111	10650	-3.10	20230614	2315	345.79	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
73	20230619	100202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	-70	5	-0.68	1532280900	149249	14.09	10360	10440	10150	13420	7240	10330	10266.61	4.78	0	-20189	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9047	67.50	15.81	12	0.17	152.00	649.00	10650	20230614	-3.66	2315	20220927	343.20	10650	-3.66	20230614	3900	163.08	20230111	10650	-3.66	20230614	2315	343.20	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
74	20230619	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	-70	5	-0.68	378467520	36948	3.49	10360	10390	10150	13420	7240	10330	10243.25	4.78	0	5666	10643	10486	10243	10086	9843	10565	10165	88	3090	100	6400	10	1	88173915	9047	67.50	15.81	12	0.04	152.00	649.00	10650	20230614	-3.66	2315	20220927	343.20	10650	-3.66	20230614	3900	163.08	20230111	10650	-3.66	20230614	2315	343.20	20220927	2.11	N	336570	100	88 억	4216555	N	N	123	N	N
75	20230616	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10330	300	2	2.99	10797075310	1055962	90.10	10030	10400	10000	13030	7030	10030	10224.99	4.63	0	91829	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9108	67.96	15.92	12	1.20	152.00	649.00	10650	20230614	-3.00	2315	20220927	346.22	10650	-3.00	20230614	3900	164.87	20230111	10650	-3.00	20230614	2315	346.22	20220927	2.13	N	336570	100	88 억	4080855	N	N	123	N	N
76	20230616	150600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	290	2	2.89	10217186440	999867	85.31	10030	10400	10000	13030	7030	10030	10218.73	4.63	0	94876	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9100	67.89	15.90	12	1.13	152.00	649.00	10650	20230614	-3.10	2315	20220927	345.79	10650	-3.10	20230614	3900	164.62	20230111	10650	-3.10	20230614	2315	345.79	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
77	20230616	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	160	2	1.60	8899661180	871674	74.37	10030	10400	10000	13030	7030	10030	10210.05	4.63	0	76130	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	8985	67.04	15.70	12	0.99	152.00	649.00	10650	20230614	-4.32	2315	20220927	340.17	10650	-4.32	20230614	3900	161.28	20230111	10650	-4.32	20230614	2315	340.17	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
78	20230616	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	180	2	1.79	7370243160	721316	61.55	10030	10400	10000	13030	7030	10030	10218.02	4.63	0	75378	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9003	67.17	15.73	12	0.82	152.00	649.00	10650	20230614	-4.13	2315	20220927	341.04	10650	-4.13	20230614	3900	161.79	20230111	10650	-4.13	20230614	2315	341.04	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
79	20230616	120220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	120	2	1.20	6509802910	636705	54.33	10030	10400	10000	13030	7030	10030	10224.50	4.63	0	58733	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	8950	66.78	15.64	12	0.72	152.00	649.00	10650	20230614	-4.69	2315	20220927	338.44	10650	-4.69	20230614	3900	160.26	20230111	10650	-4.69	20230614	2315	338.44	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
80	20230616	110315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10230	200	2	1.99	4959145910	484251	41.32	10030	10400	10000	13030	7030	10030	10241.28	4.63	0	111456	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9020	67.30	15.76	12	0.55	152.00	649.00	10650	20230614	-3.94	2315	20220927	341.90	10650	-3.94	20230614	3900	162.31	20230111	10650	-3.94	20230614	2315	341.90	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
81	20230616	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	190	2	1.89	3887076650	379519	32.38	10030	10400	10000	13030	7030	10030	10242.65	4.63	0	90921	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9011	67.24	15.75	12	0.43	152.00	649.00	10650	20230614	-4.04	2315	20220927	341.47	10650	-4.04	20230614	3900	162.05	20230111	10650	-4.04	20230614	2315	341.47	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
82	20230616	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10240	210	2	2.09	722848300	71438	6.10	10030	10250	10000	13030	7030	10030	10119.74	4.63	0	13722	10543	10286	10073	9816	9603	10180	9710	88	3000	100	6210	10	1	88173915	9029	67.37	15.78	12	0.08	152.00	649.00	10650	20230614	-3.85	2315	20220927	342.33	10650	-3.85	20230614	3900	162.56	20230111	10650	-3.85	20230614	2315	342.33	20220927	2.13	N	336570	100	88 억	4080855	N	N	1856	N	N
83	20230615	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	-260	5	-2.52	11337122370	1126427	43.53	10300	10330	9860	13390	7210	10300	10064.59	4.84	0	-179062	11093	10696	10253	9856	9413	10895	10055	88	3090	100	6380	10	1	88173915	8853	66.05	15.47	12	1.28	152.00	649.00	10650	20230614	-5.73	2315	20220927	333.69	10650	-5.73	20230614	3900	157.44	20230111	10650	-5.73	20230614	2315	333.69	20220927	2.17	N	336570	100	88 억	4270884	N	N	9921	N	N
84	20230615	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	-320	5	-3.11	9900572000	983442	38.00	10300	10330	9860	13390	7210	10300	10067.16	4.84	0	-153593	11093	10696	10253	9856	9413	10895	10055	88	3090	100	6380	10	1	88173915	8800	65.66	15.38	12	1.12	152.00	649.00	10650	20230614	-6.29	2315	20220927	331.10	10650	-6.29	20230614	3900	155.90	20230111	10650	-6.29	20230614	2315	331.10	20220927	2.17	N	336570	100	88 억	4270884	N	N	9921	N	N
85	20230615	130110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-200	5	-1.94	7675840590	760874	29.40	10300	10330	9860	13390	7210	10300	10088.07	4.84	0	-125677	11093	10696	10253	9856	9413	10895	10055	88	3090	100	6380	10	1	88173915	8906	66.45	15.56	12	0.86	152.00	649.00	10650	20230614	-5.16	2315	20220927	336.29	10650	-5.16	20230614	3900	158.97	20230111	10650	-5.16	20230614	2315	336.29	20220927	2.17	N	336570	100	88 억	4270884	N	N	9921	N	N
86	20230615	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	-230	5	-2.23	6942485980	687961	26.58	10300	10330	9860	13390	7210	10300	10091.27	4.84	0	-104699	11093	10696	10253	9856	9413	10895	10055	88	3090	100	6380	10	1	88173915	8879	66.25	15.52	12	0.78	152.00	649.00	10650	20230614	-5.45	2315	20220927	334.99	10650	-5.45	20230614	3900	158.21	20230111	10650	-5.45	20230614	2315	334.99	20220927	2.17	N	336570	100	88 억	4270884	N	N	9921	N	N
87	20230615	110139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	-230	5	-2.23	5498042170	544347	21.03	10300	10330	9860	13390	7210	10300	10100.10	4.84	0	-83143	11093	10696	10253	9856	9413	10895	10055	88	3090	100	6380	10	1	88173915	8879	66.25	15.52	12	0.62	152.00	649.00	10650	20230614	-5.45	2315	20220927	334.99	10650	-5.45	20230614	3900	158.21	20230111	10650	-5.45	20230614	2315	334.99	20220927	2.17	N	336570	100	88 억	4270884	N	N	9921	N	N
88	20230611	184526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	130	2	1.43	11901594540	1307611	80.35	9120	9290	8890	11830	6370	9100	9100.67	5.08	56570	133833	9613	9356	9093	8836	8573	9485	8965	88	2730	100	5640	10	1	88173915	8138	60.72	14.22	12	1.48	152.00	649.00	9350	20230608	-1.28	2315	20220927	298.70	9350	-1.28	20230608	3900	136.67	20230111	9350	-1.28	20230608	2315	298.70	20220927	2.07	N	336570	100	88 억	4482392	N	N	2840	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History