KissMeData/058110/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230630	160519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	30	2	0.82	473132065	129934	64.63	3610	3695	3610	4750	2560	3655	3641.32	1.29	0	15664	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	591	-22.07	0.82	12	0.81	-167.00	4468.00	8330	20220726	-55.76	3405	20230517	8.22	7730	-52.33	20230110	3405	8.22	20230517	8330	-55.76	20220726	3405	8.22	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
3	20230630	150522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	25	2	0.68	457159700	125593	62.47	3610	3695	3610	4750	2560	3655	3640.01	1.29	0	15618	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	591	-22.04	0.82	12	0.78	-167.00	4468.00	8330	20220726	-55.82	3405	20230517	8.08	7730	-52.39	20230110	3405	8.08	20230517	8330	-55.82	20220726	3405	8.08	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
4	20230630	140520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	15	2	0.41	394740930	108560	54.00	3610	3695	3610	4750	2560	3655	3636.15	1.29	0	12568	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	589	-21.98	0.82	12	0.68	-167.00	4468.00	8330	20220726	-55.94	3405	20230517	7.78	7730	-52.52	20230110	3405	7.78	20230517	8330	-55.94	20220726	3405	7.78	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
5	20230630	130521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	15	2	0.41	179395845	49151	24.45	3610	3695	3610	4750	2560	3655	3649.89	1.29	0	678	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	589	-21.98	0.82	12	0.31	-167.00	4468.00	8330	20220726	-55.94	3405	20230517	7.78	7730	-52.52	20230110	3405	7.78	20230517	8330	-55.94	20220726	3405	7.78	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
6	20230630	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	15	2	0.41	158592355	43464	21.62	3610	3695	3610	4750	2560	3655	3648.82	1.29	0	1074	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	589	-21.98	0.82	12	0.27	-167.00	4468.00	8330	20220726	-55.94	3405	20230517	7.78	7730	-52.52	20230110	3405	7.78	20230517	8330	-55.94	20220726	3405	7.78	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
7	20230630	110520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	35	2	0.96	143494780	39346	19.57	3610	3695	3610	4750	2560	3655	3647.00	1.29	0	580	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	592	-22.10	0.83	12	0.25	-167.00	4468.00	8330	20220726	-55.70	3405	20230517	8.37	7730	-52.26	20230110	3405	8.37	20230517	8330	-55.70	20220726	3405	8.37	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
8	20230630	100520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	5	2	0.14	104749310	28757	14.30	3610	3695	3610	4750	2560	3655	3642.57	1.29	0	4572	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	587	-21.92	0.82	12	0.18	-167.00	4468.00	8330	20220726	-56.06	3405	20230517	7.49	7730	-52.65	20230110	3405	7.49	20230517	8330	-56.06	20220726	3405	7.49	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
9	20230630	090522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	35	2	0.96	59523455	16400	8.16	3610	3695	3610	4750	2560	3655	3629.48	1.29	0	3453	3945	3800	3720	3575	3495	3760	3535	80	1095	500	2700	5	1	16050530	592	-22.10	0.83	12	0.10	-167.00	4468.00	8330	20220726	-55.70	3405	20230517	8.37	7730	-52.26	20230110	3405	8.37	20230517	8330	-55.70	20220726	3405	8.37	20230517	7.21	N	058110	500	80 억	207435	N	N	N	N
10	20230629	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	-145	5	-3.82	740327290	200593	266.13	3790	3865	3640	4940	2660	3800	3690.71	1.02	0	43135	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	587	-21.89	0.82	12	1.25	-167.00	4468.00	8330	20220726	-56.12	3405	20230517	7.34	7730	-52.72	20230110	3405	7.34	20230517	8330	-56.12	20220726	3405	7.34	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
11	20230629	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	-145	5	-3.82	693980780	187907	249.30	3790	3865	3640	4940	2660	3800	3693.21	1.02	0	39390	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	587	-21.89	0.82	12	1.17	-167.00	4468.00	8330	20220726	-56.12	3405	20230517	7.34	7730	-52.72	20230110	3405	7.34	20230517	8330	-56.12	20220726	3405	7.34	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
12	20230629	140517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	-145	5	-3.82	598219235	161703	214.53	3790	3865	3650	4940	2660	3800	3699.49	1.02	0	35231	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	587	-21.89	0.82	12	1.01	-167.00	4468.00	8330	20220726	-56.12	3405	20230517	7.34	7730	-52.72	20230110	3405	7.34	20230517	8330	-56.12	20220726	3405	7.34	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
13	20230629	130517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	-115	5	-3.03	514781565	138926	184.32	3790	3865	3670	4940	2660	3800	3705.44	1.02	0	29922	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	591	-22.07	0.82	12	0.87	-167.00	4468.00	8330	20220726	-55.76	3405	20230517	8.22	7730	-52.33	20230110	3405	8.22	20230517	8330	-55.76	20220726	3405	8.22	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
14	20230629	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	-130	5	-3.42	441113610	118895	157.74	3790	3865	3670	4940	2660	3800	3710.11	1.02	0	20115	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	589	-21.98	0.82	12	0.74	-167.00	4468.00	8330	20220726	-55.94	3405	20230517	7.78	7730	-52.52	20230110	3405	7.78	20230517	8330	-55.94	20220726	3405	7.78	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
15	20230629	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3715	-85	5	-2.24	369400080	99440	131.93	3790	3865	3675	4940	2660	3800	3714.80	1.02	0	22683	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	596	-22.25	0.83	12	0.62	-167.00	4468.00	8330	20220726	-55.40	3405	20230517	9.10	7730	-51.94	20230110	3405	9.10	20230517	8330	-55.40	20220726	3405	9.10	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
16	20230629	100519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	-75	5	-1.97	118382920	31517	41.81	3790	3865	3710	4940	2660	3800	3756.16	1.02	0	-3169	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	598	-22.31	0.83	12	0.20	-167.00	4468.00	8330	20220726	-55.28	3405	20230517	9.40	7730	-51.81	20230110	3405	9.40	20230517	8330	-55.28	20220726	3405	9.40	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
17	20230629	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3840	40	2	1.05	18696025	4921	6.53	3790	3865	3790	4940	2660	3800	3799.23	1.02	0	168	4003	3901	3848	3746	3693	3875	3720	80	1140	500	2810	5	1	16050530	616	-22.99	0.86	12	0.03	-167.00	4468.00	8330	20220726	-53.90	3405	20230517	12.78	7730	-50.32	20230110	3405	12.78	20230517	8330	-53.90	20220726	3405	12.78	20230517	7.11	N	058110	500	80 억	164303	N	N	N	N
18	20230628	160513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-80	5	-2.06	288895740	75327	38.32	3885	3950	3795	5040	2720	3880	3835.23	1.12	0	-14946	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	610	-22.75	0.85	12	0.47	-167.00	4468.00	8330	20220726	-54.38	3405	20230517	11.60	7730	-50.84	20230110	3405	11.60	20230517	8330	-54.38	20220726	3405	11.60	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
19	20230628	150516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-80	5	-2.06	243572375	63395	32.25	3885	3950	3795	5040	2720	3880	3842.14	1.12	0	-14286	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	610	-22.75	0.85	12	0.39	-167.00	4468.00	8330	20220726	-54.38	3405	20230517	11.60	7730	-50.84	20230110	3405	11.60	20230517	8330	-54.38	20220726	3405	11.60	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
20	20230628	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3815	-65	5	-1.68	155158730	40199	20.45	3885	3950	3815	5040	2720	3880	3859.77	1.12	0	-10755	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	612	-22.84	0.85	12	0.25	-167.00	4468.00	8330	20220726	-54.20	3405	20230517	12.04	7730	-50.65	20230110	3405	12.04	20230517	8330	-54.20	20220726	3405	12.04	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
21	20230628	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3835	-45	5	-1.16	131987435	34133	17.36	3885	3950	3825	5040	2720	3880	3866.86	1.12	0	-8935	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	616	-22.96	0.86	12	0.21	-167.00	4468.00	8330	20220726	-53.96	3405	20230517	12.63	7730	-50.39	20230110	3405	12.63	20230517	8330	-53.96	20220726	3405	12.63	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
22	20230628	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3850	-30	5	-0.77	91958550	23704	12.06	3885	3950	3840	5040	2720	3880	3879.45	1.12	0	-6397	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	618	-23.05	0.86	12	0.15	-167.00	4468.00	8330	20220726	-53.78	3405	20230517	13.07	7730	-50.19	20230110	3405	13.07	20230517	8330	-53.78	20220726	3405	13.07	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
23	20230628	110519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3860	-20	5	-0.52	78193655	20134	10.24	3885	3950	3840	5040	2720	3880	3883.66	1.12	0	-5461	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	620	-23.11	0.86	12	0.13	-167.00	4468.00	8330	20220726	-53.66	3405	20230517	13.36	7730	-50.06	20230110	3405	13.36	20230517	8330	-53.66	20220726	3405	13.36	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
24	20230628	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	20	2	0.52	32907555	8428	4.29	3885	3950	3885	5040	2720	3880	3904.55	1.12	0	-852	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	626	-23.35	0.87	12	0.05	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
25	20230628	090515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3890	10	2	0.26	6495910	1668	0.85	3885	3950	3885	5040	2720	3880	3894.43	1.12	0	180	4216	4047	3961	3792	3706	4005	3750	80	1160	500	2870	5	1	16050530	624	-23.29	0.87	12	0.01	-167.00	4468.00	8330	20220726	-53.30	3405	20230517	14.24	7730	-49.68	20230110	3405	14.24	20230517	8330	-53.30	20220726	3405	14.24	20230517	7.31	N	058110	500	80 억	179790	N	N	N	N
26	20230627	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	-200	5	-4.90	773917135	195595	61.58	4050	4130	3875	5300	2860	4080	3956.76	1.25	0	-20191	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	623	-23.23	0.87	12	1.22	-167.00	4468.00	8330	20220726	-53.42	3405	20230517	13.95	7730	-49.81	20230110	3405	13.95	20230517	8330	-53.42	20220726	3405	13.95	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
27	20230627	150519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	-180	5	-4.41	652341350	164299	51.73	4050	4130	3890	5300	2860	4080	3970.45	1.25	0	-19231	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	626	-23.35	0.87	12	1.02	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
28	20230627	140524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3935	-145	5	-3.55	525077690	131824	41.50	4050	4130	3925	5300	2860	4080	3983.17	1.25	0	-6800	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	632	-23.56	0.88	12	0.82	-167.00	4468.00	8330	20220726	-52.76	3405	20230517	15.57	7730	-49.09	20230110	3405	15.57	20230517	8330	-52.76	20220726	3405	15.57	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
29	20230627	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3950	-130	5	-3.19	495098475	124226	39.11	4050	4130	3925	5300	2860	4080	3985.47	1.25	0	-1304	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	634	-23.65	0.88	12	0.77	-167.00	4468.00	8330	20220726	-52.58	3405	20230517	16.01	7730	-48.90	20230110	3405	16.01	20230517	8330	-52.58	20220726	3405	16.01	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
30	20230627	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3955	-125	5	-3.06	466458040	116962	36.83	4050	4130	3925	5300	2860	4080	3988.12	1.25	0	2530	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	635	-23.68	0.89	12	0.73	-167.00	4468.00	8330	20220726	-52.52	3405	20230517	16.15	7730	-48.84	20230110	3405	16.15	20230517	8330	-52.52	20220726	3405	16.15	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
31	20230627	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3950	-130	5	-3.19	407961795	102120	32.15	4050	4130	3950	5300	2860	4080	3994.93	1.25	0	5572	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	634	-23.65	0.88	12	0.64	-167.00	4468.00	8330	20220726	-52.58	3405	20230517	16.01	7730	-48.90	20230110	3405	16.01	20230517	8330	-52.58	20220726	3405	16.01	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
32	20230627	100514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4000	-80	5	-1.96	288122535	71949	22.65	4050	4130	3975	5300	2860	4080	4004.54	1.25	0	10829	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	642	-23.95	0.90	12	0.45	-167.00	4468.00	8330	20220726	-51.98	3405	20230517	17.47	7730	-48.25	20230110	3405	17.47	20230517	8330	-51.98	20220726	3405	17.47	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
33	20230627	090516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	-35	5	-0.86	26023340	6428	2.02	4050	4130	3980	5300	2860	4080	4048.43	1.25	0	-991	4356	4217	3986	3847	3616	4287	3917	80	1220	500	3010	5	1	16050530	649	-24.22	0.91	12	0.04	-167.00	4468.00	8330	20220726	-51.44	3405	20230517	18.80	7730	-47.67	20230110	3405	18.80	20230517	8330	-51.44	20220726	3405	18.80	20230517	7.33	N	058110	500	80 억	201273	N	N	N	N
34	20230626	160515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4080	200	2	5.15	1260833790	314300	276.39	3880	4125	3755	5040	2720	3880	4010.19	1.08	0	28277	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	655	-24.43	0.91	12	1.96	-167.00	4468.00	8330	20220726	-51.02	3405	20230517	19.82	7730	-47.22	20230110	3405	19.82	20230517	8330	-51.02	20220726	3405	19.82	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
35	20230626	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4025	145	2	3.74	782267995	196961	173.21	3880	4065	3755	5040	2720	3880	3971.69	1.08	0	12849	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	646	-24.10	0.90	12	1.23	-167.00	4468.00	8330	20220726	-51.68	3405	20230517	18.21	7730	-47.93	20230110	3405	18.21	20230517	8330	-51.68	20220726	3405	18.21	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
36	20230626	140518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3965	85	2	2.19	713609890	179775	158.09	3880	4065	3755	5040	2720	3880	3969.46	1.08	0	9868	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	636	-23.74	0.89	12	1.12	-167.00	4468.00	8330	20220726	-52.40	3405	20230517	16.45	7730	-48.71	20230110	3405	16.45	20230517	8330	-52.40	20220726	3405	16.45	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
37	20230626	130516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3995	115	2	2.96	686063170	172861	152.01	3880	4065	3755	5040	2720	3880	3968.87	1.08	0	11112	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	641	-23.92	0.89	12	1.08	-167.00	4468.00	8330	20220726	-52.04	3405	20230517	17.33	7730	-48.32	20230110	3405	17.33	20230517	8330	-52.04	20220726	3405	17.33	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
38	20230626	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4000	120	2	3.09	571657600	144325	126.92	3880	4065	3755	5040	2720	3880	3960.90	1.08	0	9998	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	642	-23.95	0.90	12	0.90	-167.00	4468.00	8330	20220726	-51.98	3405	20230517	17.47	7730	-48.25	20230110	3405	17.47	20230517	8330	-51.98	20220726	3405	17.47	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
39	20230626	110514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	165	2	4.25	552644120	139588	122.75	3880	4065	3755	5040	2720	3880	3959.11	1.08	0	9923	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	649	-24.22	0.91	12	0.87	-167.00	4468.00	8330	20220726	-51.44	3405	20230517	18.80	7730	-47.67	20230110	3405	18.80	20230517	8330	-51.44	20220726	3405	18.80	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
40	20230626	100514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	155	2	3.99	303048275	77542	68.19	3880	4040	3755	5040	2720	3880	3908.18	1.08	0	1317	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	648	-24.16	0.90	12	0.48	-167.00	4468.00	8330	20220726	-51.56	3405	20230517	18.50	7730	-47.80	20230110	3405	18.50	20230517	8330	-51.56	20220726	3405	18.50	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
41	20230626	090516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	0	3	0.00	10384290	2673	2.35	3880	3920	3880	5040	2720	3880	3884.88	1.08	0	-1284	4176	4027	3951	3802	3726	3990	3765	80	1160	500	2870	5	1	16050530	623	-23.23	0.87	12	0.02	-167.00	4468.00	8330	20220726	-53.42	3405	20230517	13.95	7730	-49.81	20230110	3405	13.95	20230517	8330	-53.42	20220726	3405	13.95	20230517	7.32	N	058110	500	80 억	173057	N	N	N	N
42	20230623	164059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	-155	5	-3.84	439654540	110695	61.02	4035	4100	3875	5240	2825	4035	3972.21	1.19	0	-17010	4171	4102	4031	3962	3891	4137	3997	80	1207	500	2980	5	1	16050530	623	-23.23	0.87	12	0.69	-167.00	4468.00	8330	20220726	-53.42	3405	20230517	13.95	7730	-49.81	20230110	3405	13.95	20230517	8330	-53.42	20220726	3405	13.95	20230517	7.24	N	058110	500	80 억	190976	N	N	N	N
43	20230623	140423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	-105	5	-2.60	347139885	86994	47.95	4035	4100	3925	5240	2825	4035	3990.23	1.19	0	-15088	4171	4102	4031	3962	3891	4137	3997	80	1207	500	2980	5	1	16050530	631	-23.53	0.88	12	0.54	-167.00	4468.00	8330	20220726	-52.82	3405	20230517	15.42	7730	-49.16	20230110	3405	15.42	20230517	8330	-52.82	20220726	3405	15.42	20230517	7.24	N	058110	500	80 억	190976	N	N	N	N
44	20230622	160313	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	25	2	0.62	695243735	173198	33.36	4030	4100	3960	5210	2810	4010	4013.65	1.28	0	-14705	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	648	-24.16	0.90	12	1.08	-167.00	4468.00	8330	20220726	-51.56	3405	20230517	18.50	7730	-47.80	20230110	3405	18.50	20230517	8330	-51.56	20220726	3405	18.50	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
45	20230622	150421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	-30	5	-0.75	561512865	139881	26.95	4030	4100	3960	5210	2810	4010	4014.28	1.28	0	-8042	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	639	-23.83	0.89	12	0.87	-167.00	4468.00	8330	20220726	-52.22	3405	20230517	16.89	7730	-48.51	20230110	3405	16.89	20230517	8330	-52.22	20220726	3405	16.89	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
46	20230622	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	0	3	0.00	486143055	121005	23.31	4030	4100	3960	5210	2810	4010	4017.67	1.28	0	-3676	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	644	-24.01	0.90	12	0.75	-167.00	4468.00	8330	20220726	-51.86	3405	20230517	17.77	7730	-48.12	20230110	3405	17.77	20230517	8330	-51.86	20220726	3405	17.77	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
47	20230622	130729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	35	2	0.87	408524330	101717	19.59	4030	4100	3960	5210	2810	4010	4016.41	1.28	0	-195	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	649	-24.22	0.91	12	0.63	-167.00	4468.00	8330	20220726	-51.44	3405	20230517	18.80	7730	-47.67	20230110	3405	18.80	20230517	8330	-51.44	20220726	3405	18.80	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
48	20230622	120432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4015	5	2	0.12	227179405	56911	10.96	4030	4035	3960	5210	2810	4010	3991.19	1.28	0	-11009	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	644	-24.04	0.90	12	0.35	-167.00	4468.00	8330	20220726	-51.80	3405	20230517	17.91	7730	-48.06	20230110	3405	17.91	20230517	8330	-51.80	20220726	3405	17.91	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
49	20230622	110633	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	0	3	0.00	186025410	46664	8.99	4030	4035	3960	5210	2810	4010	3985.46	1.28	0	-8401	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	644	-24.01	0.90	12	0.29	-167.00	4468.00	8330	20220726	-51.86	3405	20230517	17.77	7730	-48.12	20230110	3405	17.77	20230517	8330	-51.86	20220726	3405	17.77	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
50	20230622	100414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3985	-25	5	-0.62	118154240	29581	5.70	4030	4035	3960	5210	2810	4010	3993.15	1.28	0	-6571	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	640	-23.86	0.89	12	0.18	-167.00	4468.00	8330	20220726	-52.16	3405	20230517	17.03	7730	-48.45	20230110	3405	17.03	20230517	8330	-52.16	20220726	3405	17.03	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
51	20230622	090319	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3990	-20	5	-0.50	41314645	10298	1.98	4030	4035	3990	5210	2810	4010	4012.36	1.28	0	-3175	4253	4131	4038	3916	3823	4192	3977	80	1200	500	2960	5	1	16050530	640	-23.89	0.89	12	0.06	-167.00	4468.00	8330	20220726	-52.10	3405	20230517	17.18	7730	-48.38	20230110	3405	17.18	20230517	8330	-52.10	20220726	3405	17.18	20230517	7.30	N	058110	500	80 억	204906	N	N	N	N
52	20230621	161008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	105	2	2.69	2074824335	510902	784.42	4000	4160	3945	5070	2735	3905	4061.10	1.81	0	-86171	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	644	-24.01	0.90	12	3.18	-167.00	4468.00	8330	20220726	-51.86	3405	20230517	17.77	7730	-48.12	20230110	3405	17.77	20230517	8330	-51.86	20220726	3405	17.77	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
53	20230621	150433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4005	100	2	2.56	2005548440	493561	757.80	4000	4160	3945	5070	2735	3905	4063.43	1.81	0	-84545	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	643	-23.98	0.90	12	3.08	-167.00	4468.00	8330	20220726	-51.92	3405	20230517	17.62	7730	-48.19	20230110	3405	17.62	20230517	8330	-51.92	20220726	3405	17.62	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
54	20230621	140853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	75	2	1.92	1918035460	471660	724.17	4000	4160	3945	5070	2735	3905	4066.56	1.81	0	-78406	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	639	-23.83	0.89	12	2.94	-167.00	4468.00	8330	20220726	-52.22	3405	20230517	16.89	7730	-48.51	20230110	3405	16.89	20230517	8330	-52.22	20220726	3405	16.89	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
55	20230621	130256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4040	135	2	3.46	1804935495	443344	680.70	4000	4160	3945	5070	2735	3905	4071.19	1.81	0	-70760	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	648	-24.19	0.90	12	2.76	-167.00	4468.00	8330	20220726	-51.50	3405	20230517	18.65	7730	-47.74	20230110	3405	18.65	20230517	8330	-51.50	20220726	3405	18.65	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
56	20230621	120347	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4025	120	2	3.07	1714762545	420919	646.27	4000	4160	3945	5070	2735	3905	4073.85	1.81	0	-67480	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	646	-24.10	0.90	12	2.62	-167.00	4468.00	8330	20220726	-51.68	3405	20230517	18.21	7730	-47.93	20230110	3405	18.21	20230517	8330	-51.68	20220726	3405	18.21	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
57	20230621	110713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	150	2	3.84	1651312055	405197	622.13	4000	4160	3945	5070	2735	3905	4075.33	1.81	0	-65362	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	651	-24.28	0.91	12	2.52	-167.00	4468.00	8330	20220726	-51.32	3405	20230517	19.09	7730	-47.54	20230110	3405	19.09	20230517	8330	-51.32	20220726	3405	19.09	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
58	20230621	100403	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	150	2	3.84	1444708570	354016	543.54	4000	4160	3945	5070	2735	3905	4080.91	1.81	0	-62815	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	651	-24.28	0.91	12	2.21	-167.00	4468.00	8330	20220726	-51.32	3405	20230517	19.09	7730	-47.54	20230110	3405	19.09	20230517	8330	-51.32	20220726	3405	19.09	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
59	20230621	090857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3960	55	2	1.41	60933210	15292	23.48	4000	4000	3945	5070	2735	3905	3984.65	1.81	0	-3632	4031	3967	3931	3867	3831	3950	3850	80	1167	500	2880	5	1	16050530	636	-23.71	0.89	12	0.10	-167.00	4468.00	8330	20220726	-52.46	3405	20230517	16.30	7730	-48.77	20230110	3405	16.30	20230517	8330	-52.46	20220726	3405	16.30	20230517	7.40	N	058110	500	80 억	291077	N	N	N	N
60	20230620	160555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3905	-60	5	-1.51	251319330	63950	66.49	3975	3995	3895	5150	2780	3965	3929.96	1.88	0	-10757	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	627	-23.38	0.87	12	0.40	-167.00	4468.00	8330	20220726	-53.12	3405	20230517	14.68	7730	-49.48	20230110	3405	14.68	20230517	8330	-53.12	20220726	3405	14.68	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
61	20230620	150138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-55	5	-1.39	218956890	55668	57.88	3975	3995	3895	5150	2780	3965	3933.26	1.88	0	-11596	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	628	-23.41	0.88	12	0.35	-167.00	4468.00	8330	20220726	-53.06	3405	20230517	14.83	7730	-49.42	20230110	3405	14.83	20230517	8330	-53.06	20220726	3405	14.83	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
62	20230620	141001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3920	-45	5	-1.13	172383080	43771	45.51	3975	3995	3895	5150	2780	3965	3938.29	1.88	0	-9944	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	629	-23.47	0.88	12	0.27	-167.00	4468.00	8330	20220726	-52.94	3405	20230517	15.12	7730	-49.29	20230110	3405	15.12	20230517	8330	-52.94	20220726	3405	15.12	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
63	20230620	130205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	-25	5	-0.63	146990895	37300	38.78	3975	3995	3895	5150	2780	3965	3940.77	1.88	0	-6767	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	632	-23.59	0.88	12	0.23	-167.00	4468.00	8330	20220726	-52.70	3405	20230517	15.71	7730	-49.03	20230110	3405	15.71	20230517	8330	-52.70	20220726	3405	15.71	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
64	20230620	120651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	-25	5	-0.63	119164840	30212	31.41	3975	3995	3895	5150	2780	3965	3944.29	1.88	0	-5951	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	632	-23.59	0.88	12	0.19	-167.00	4468.00	8330	20220726	-52.70	3405	20230517	15.71	7730	-49.03	20230110	3405	15.71	20230517	8330	-52.70	20220726	3405	15.71	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
65	20230620	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3955	-10	5	-0.25	108885945	27596	28.69	3975	3995	3895	5150	2780	3965	3945.71	1.88	0	-6536	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	635	-23.68	0.89	12	0.17	-167.00	4468.00	8330	20220726	-52.52	3405	20230517	16.15	7730	-48.84	20230110	3405	16.15	20230517	8330	-52.52	20220726	3405	16.15	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
66	20230620	100256	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3960	-5	5	-0.13	63798540	16173	16.81	3975	3995	3895	5150	2780	3965	3944.76	1.88	0	-5731	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	636	-23.71	0.89	12	0.10	-167.00	4468.00	8330	20220726	-52.46	3405	20230517	16.30	7730	-48.77	20230110	3405	16.30	20230517	8330	-52.46	20220726	3405	16.30	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
67	20230620	090442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	15	2	0.38	14836205	3734	3.88	3975	3995	3930	5150	2780	3965	3973.27	1.88	0	-1850	4075	4020	3935	3880	3795	4047	3907	80	1185	500	2930	5	1	16050530	639	-23.83	0.89	12	0.02	-167.00	4468.00	8330	20220726	-52.22	3405	20230517	16.89	7730	-48.51	20230110	3405	16.89	20230517	8330	-52.22	20220726	3405	16.89	20230517	7.49	N	058110	500	80 억	301834	N	N	N	N
68	20230619	160844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3965	75	2	1.93	373144305	94932	69.31	3855	3990	3850	5050	2725	3890	3930.65	1.82	0	9998	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	636	-23.74	0.89	12	0.59	-167.00	4468.00	8330	20220726	-52.40	3405	20230517	16.45	7730	-48.71	20230110	3405	16.45	20230517	8330	-52.40	20220726	3405	16.45	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
69	20230619	150102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3975	85	2	2.19	347534560	88473	64.59	3855	3990	3850	5050	2725	3890	3928.14	1.82	0	8801	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	638	-23.80	0.89	12	0.55	-167.00	4468.00	8330	20220726	-52.28	3405	20230517	16.74	7730	-48.58	20230110	3405	16.74	20230517	8330	-52.28	20220726	3405	16.74	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
70	20230619	140732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	50	2	1.29	247173350	63156	46.11	3855	3960	3850	5050	2725	3890	3913.70	1.82	0	-1626	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	632	-23.59	0.88	12	0.39	-167.00	4468.00	8330	20220726	-52.70	3405	20230517	15.71	7730	-49.03	20230110	3405	15.71	20230517	8330	-52.70	20220726	3405	15.71	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
71	20230619	130953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3915	25	2	0.64	202078870	51715	37.76	3855	3960	3850	5050	2725	3890	3907.55	1.82	0	-1295	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	628	-23.44	0.88	12	0.32	-167.00	4468.00	8330	20220726	-53.00	3405	20230517	14.98	7730	-49.35	20230110	3405	14.98	20230517	8330	-53.00	20220726	3405	14.98	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
72	20230619	120743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3955	65	2	1.67	175427200	44935	32.81	3855	3955	3850	5050	2725	3890	3904.02	1.82	0	-764	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	635	-23.68	0.89	12	0.28	-167.00	4468.00	8330	20220726	-52.52	3405	20230517	16.15	7730	-48.84	20230110	3405	16.15	20230517	8330	-52.52	20220726	3405	16.15	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
73	20230619	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	40	2	1.03	122439910	31503	23.00	3855	3940	3850	5050	2725	3890	3886.61	1.82	0	-1654	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	631	-23.53	0.88	12	0.20	-167.00	4468.00	8330	20220726	-52.82	3405	20230517	15.42	7730	-49.16	20230110	3405	15.42	20230517	8330	-52.82	20220726	3405	15.42	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
74	20230619	100431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	20	2	0.51	92821310	23933	17.47	3855	3940	3850	5050	2725	3890	3878.38	1.82	0	-1831	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	628	-23.41	0.88	12	0.15	-167.00	4468.00	8330	20220726	-53.06	3405	20230517	14.83	7730	-49.42	20230110	3405	14.83	20230517	8330	-53.06	20220726	3405	14.83	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
75	20230619	090435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	10	2	0.26	50750405	13135	9.59	3855	3900	3850	5050	2725	3890	3863.75	1.82	0	166	4013	3951	3893	3831	3773	3982	3862	80	1162	500	2870	5	1	16050530	626	-23.35	0.87	12	0.08	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.60	N	058110	500	80 억	291836	N	N	N	N
76	20230616	161019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3890	15	2	0.39	527587805	135726	69.20	3840	3955	3835	5030	2715	3875	3887.15	1.72	0	15691	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	624	-23.29	0.87	12	0.85	-167.00	4468.00	8330	20220726	-53.30	3405	20230517	14.24	7730	-49.68	20230110	3405	14.24	20230517	8330	-53.30	20220726	3405	14.24	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
77	20230616	150344	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	5	2	0.13	490580950	126199	64.34	3840	3955	3835	5030	2715	3875	3887.36	1.72	0	15139	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	623	-23.23	0.87	12	0.79	-167.00	4468.00	8330	20220726	-53.42	3405	20230517	13.95	7730	-49.81	20230110	3405	13.95	20230517	8330	-53.42	20220726	3405	13.95	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
78	20230616	140757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	405219970	104158	53.10	3840	3955	3835	5030	2715	3875	3890.44	1.72	0	13156	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	622	-23.20	0.87	12	0.65	-167.00	4468.00	8330	20220726	-53.48	3405	20230517	13.80	7730	-49.87	20230110	3405	13.80	20230517	8330	-53.48	20220726	3405	13.80	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
79	20230616	130746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3895	20	2	0.52	330906060	85058	43.37	3840	3955	3835	5030	2715	3875	3890.36	1.72	0	15980	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	625	-23.32	0.87	12	0.53	-167.00	4468.00	8330	20220726	-53.24	3405	20230517	14.39	7730	-49.61	20230110	3405	14.39	20230517	8330	-53.24	20220726	3405	14.39	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
80	20230616	120818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	25	2	0.65	291588930	74961	38.22	3840	3955	3835	5030	2715	3875	3889.88	1.72	0	17647	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	626	-23.35	0.87	12	0.47	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
81	20230616	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3920	45	2	1.16	264766895	68081	34.71	3840	3955	3835	5030	2715	3875	3889.00	1.72	0	19232	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	629	-23.47	0.88	12	0.42	-167.00	4468.00	8330	20220726	-52.94	3405	20230517	15.12	7730	-49.29	20230110	3405	15.12	20230517	8330	-52.94	20220726	3405	15.12	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
82	20230616	100233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	25	2	0.65	231804360	59636	30.40	3840	3955	3835	5030	2715	3875	3886.99	1.72	0	20068	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	626	-23.35	0.87	12	0.37	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
83	20230616	090234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3875	0	3	0.00	19679585	5122	2.61	3840	3880	3835	5030	2715	3875	3842.17	1.72	0	1186	4101	3987	3921	3807	3741	3955	3775	80	1157	500	2860	5	1	16050530	622	-23.20	0.87	12	0.03	-167.00	4468.00	8330	20220726	-53.48	3405	20230517	13.80	7730	-49.87	20230110	3405	13.80	20230517	8330	-53.48	20220726	3405	13.80	20230517	7.65	N	058110	500	80 억	276602	N	N	N	N
84	20230615	150111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-100	5	-2.49	647127185	165405	69.93	4010	4035	3855	5210	2810	4010	3912.38	1.60	0	13887	4310	4160	4060	3910	3810	4110	3860	80	1200	500	2960	5	1	16050530	628	-23.41	0.88	12	1.03	-167.00	4468.00	8330	20220726	-53.06	3405	20230517	14.83	7730	-49.42	20230110	3405	14.83	20230517	8330	-53.06	20220726	3405	14.83	20230517	7.59	N	058110	500	80 억	256113	N	N	N	N
85	20230615	140117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3890	-120	5	-2.99	583783470	149115	63.04	4010	4035	3855	5210	2810	4010	3914.99	1.60	0	10403	4310	4160	4060	3910	3810	4110	3860	80	1200	500	2960	5	1	16050530	624	-23.29	0.87	12	0.93	-167.00	4468.00	8330	20220726	-53.30	3405	20230517	14.24	7730	-49.68	20230110	3405	14.24	20230517	8330	-53.30	20220726	3405	14.24	20230517	7.59	N	058110	500	80 억	256113	N	N	N	N
86	20230615	130331	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	-130	5	-3.24	553967415	141443	59.80	4010	4035	3855	5210	2810	4010	3916.54	1.60	0	10994	4310	4160	4060	3910	3810	4110	3860	80	1200	500	2960	5	1	16050530	623	-23.23	0.87	12	0.88	-167.00	4468.00	8330	20220726	-53.42	3405	20230517	13.95	7730	-49.81	20230110	3405	13.95	20230517	8330	-53.42	20220726	3405	13.95	20230517	7.59	N	058110	500	80 억	256113	N	N	N	N
87	20230615	120837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3900	-110	5	-2.74	528218150	134822	57.00	4010	4035	3855	5210	2810	4010	3917.89	1.60	0	9490	4310	4160	4060	3910	3810	4110	3860	80	1200	500	2960	5	1	16050530	626	-23.35	0.87	12	0.84	-167.00	4468.00	8330	20220726	-53.18	3405	20230517	14.54	7730	-49.55	20230110	3405	14.54	20230517	8330	-53.18	20220726	3405	14.54	20230517	7.59	N	058110	500	80 억	256113	N	N	N	N
88	20230615	110925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3870	-140	5	-3.49	455409790	116046	49.06	4010	4035	3855	5210	2810	4010	3924.39	1.60	0	6666	4310	4160	4060	3910	3810	4110	3860	80	1200	500	2960	5	1	16050530	621	-23.17	0.87	12	0.72	-167.00	4468.00	8330	20220726	-53.54	3405	20230517	13.66	7730	-49.94	20230110	3405	13.66	20230517	8330	-53.54	20220726	3405	13.66	20230517	7.59	N	058110	500	80 억	256113	N	N	N	N
89	20230611	184702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4020	-30	5	-0.74	756208845	186498	78.21	4055	4125	3985	5260	2835	4050	4056.05	2.48	24533	24533	4266	4157	4091	3982	3916	4125	3950	80	1212	500	2990	5	1	16050530	645	-24.07	0.90	12	1.16	-167.00	4468.00	8330	20220726	-51.74	3405	20230517	18.06	7730	-47.99	20230110	3405	18.06	20230517	8330	-51.74	20220726	3405	18.06	20230517	7.66	N	058110	500	80 억	398248	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History