KissMeData/126700/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

41 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	200	2	0.96	4755191050	227193	95.31	20750	21150	20600	26950	14550	20750	20930.17	10.20	0	-3985	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3130	13.03	1.41	12	1.52	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.75	N	126700	500	74 억	1523927	N	N	1	N	N
3	20230630	150744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	200	2	0.96	4571181550	218406	91.62	20750	21150	20600	26950	14550	20750	20929.74	10.20	0	-3718	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3130	13.03	1.41	12	1.46	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
4	20230630	140743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	250	2	1.20	3405860850	162363	68.11	20750	21150	20600	26950	14550	20750	20976.83	10.20	0	-10141	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3138	13.06	1.41	12	1.09	1608.00	14846.00	22450	20230209	-6.46	13950	20220713	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
5	20230630	130743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	200	2	0.96	3015168200	143690	60.28	20750	21150	20600	26950	14550	20750	20983.84	10.20	0	-675	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3130	13.03	1.41	12	0.96	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
6	20230630	120741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	200	2	0.96	2738090950	130461	54.73	20750	21150	20600	26950	14550	20750	20987.81	10.20	0	5651	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3130	13.03	1.41	12	0.87	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
7	20230630	110744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	350	2	1.69	2293353900	109314	45.86	20750	21150	20600	26950	14550	20750	20979.51	10.20	0	11579	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3153	13.12	1.42	12	0.73	1608.00	14846.00	22450	20230209	-6.01	13950	20220713	51.25	22450	-6.01	20230209	16590	27.19	20230316	22450	-6.01	20230209	13950	51.25	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
8	20230630	100743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	300	2	1.45	1533954350	73311	30.75	20750	21150	20600	26950	14550	20750	20923.93	10.20	0	10581	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3145	13.09	1.42	12	0.49	1608.00	14846.00	22450	20230209	-6.24	13950	20220713	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
9	20230630	090744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	50	2	0.24	122244000	5883	2.47	20750	20850	20700	26950	14550	20750	20779.19	10.20	0	118	21116	20932	20716	20532	20316	21025	20625	75	6200	500	14520	50	1	14942112	3108	12.94	1.40	12	0.04	1608.00	14846.00	22450	20230209	-7.35	13950	20220713	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220713	4.75	N	126700	500	74 억	1523927	N	N	232	N	N
10	20230629	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	350	2	1.72	4926618300	237766	137.01	20650	20900	20500	26500	14300	20400	20720.42	9.82	0	57255	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3100	12.90	1.40	12	1.59	1608.00	14846.00	22450	20230209	-7.57	13950	20220713	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220713	5.25	N	126700	500	74 억	1467094	N	N	232	N	N
11	20230629	150740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	500	2	2.45	4562581000	220250	126.92	20650	20900	20500	26500	14300	20400	20715.46	9.82	0	53399	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3123	13.00	1.41	12	1.47	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
12	20230629	140737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	500	2	2.45	3981599450	192382	110.86	20650	20900	20500	26500	14300	20400	20696.32	9.82	0	55059	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3123	13.00	1.41	12	1.29	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
13	20230629	130738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	200	2	0.98	2822779600	136657	78.75	20650	20900	20500	26500	14300	20400	20655.95	9.82	0	44161	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3078	12.81	1.39	12	0.91	1608.00	14846.00	22450	20230209	-8.24	13950	20220713	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
14	20230629	120740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	200	2	0.98	2295104950	110991	63.96	20650	20900	20500	26500	14300	20400	20678.30	9.82	0	35293	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3078	12.81	1.39	12	0.74	1608.00	14846.00	22450	20230209	-8.24	13950	20220713	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
15	20230629	110742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	250	2	1.23	1576235600	76102	43.85	20650	20900	20500	26500	14300	20400	20712.14	9.82	0	19502	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3086	12.84	1.39	12	0.51	1608.00	14846.00	22450	20230209	-8.02	13950	20220713	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
16	20230629	100743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	250	2	1.23	1243592350	60012	34.58	20650	20900	20500	26500	14300	20400	20722.39	9.82	0	17655	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3086	12.84	1.39	12	0.40	1608.00	14846.00	22450	20230209	-8.02	13950	20220713	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
17	20230629	090711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	450	2	2.21	427598900	20579	11.86	20650	20900	20600	26500	14300	20400	20778.41	9.82	0	6233	21033	20716	20433	20116	19833	20575	19975	75	6100	500	14280	50	1	14942112	3115	12.97	1.40	12	0.14	1608.00	14846.00	22450	20230209	-7.13	13950	20220713	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220713	5.25	N	126700	500	74 억	1467094	N	N	80	N	N
18	20230628	160730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-200	5	-0.97	3525338550	173014	61.48	20700	20750	20150	26750	14450	20600	20376.01	9.90	0	-31481	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3048	12.69	1.37	12	1.16	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	5.28	N	126700	500	74 억	1478810	N	N	80	N	N
19	20230628	150736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-200	5	-0.97	3350557350	164442	58.43	20700	20750	20150	26750	14450	20600	20375.31	9.90	0	-31072	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3048	12.69	1.37	12	1.10	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
20	20230628	140734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-300	5	-1.46	2937072400	144168	51.23	20700	20750	20150	26750	14450	20600	20372.57	9.90	0	-35266	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3033	12.62	1.37	12	0.96	1608.00	14846.00	22450	20230209	-9.58	13950	20220713	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
21	20230628	130735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	-150	5	-0.73	2508036500	123084	43.74	20700	20750	20150	26750	14450	20600	20376.62	9.90	0	-36757	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3056	12.72	1.38	12	0.82	1608.00	14846.00	22450	20230209	-8.91	13950	20220713	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
22	20230628	120739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-300	5	-1.46	2124030600	104283	37.06	20700	20750	20150	26750	14450	20600	20367.95	9.90	0	-44174	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3033	12.62	1.37	12	0.70	1608.00	14846.00	22450	20230209	-9.58	13950	20220713	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
23	20230628	110739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	-350	5	-1.70	1743342800	85498	30.38	20700	20750	20150	26750	14450	20600	20390.45	9.90	0	-38650	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3026	12.59	1.36	12	0.57	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
24	20230628	100739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-200	5	-0.97	1044453900	51077	18.15	20700	20750	20300	26750	14450	20600	20448.61	9.90	0	-15368	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3048	12.69	1.37	12	0.34	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
25	20230628	090737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20500	-100	5	-0.49	371390400	18114	6.44	20700	20750	20300	26750	14450	20600	20502.95	9.90	0	-6555	21180	20890	20410	20120	19640	21035	20265	75	6150	500	14420	50	1	14942112	3063	12.75	1.38	12	0.12	1608.00	14846.00	22450	20230209	-8.69	13950	20220713	46.95	22450	-8.69	20230209	16590	23.57	20230316	22450	-8.69	20230209	13950	46.95	20220713	5.28	N	126700	500	74 억	1478810	N	N	35	N	N
26	20230627	160735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	640	2	3.21	5738345390	280363	347.97	20000	20700	19930	25900	13980	19960	20467.22	9.46	0	68214	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3078	12.81	1.39	12	1.88	1608.00	14846.00	22450	20230209	-8.24	13950	20220713	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220713	5.23	N	126700	500	74 억	1413614	N	N	35	N	N
27	20230627	150740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	590	2	2.96	5398621440	263860	327.49	20000	20700	19930	25900	13980	19960	20460.19	9.46	0	66458	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3071	12.78	1.38	12	1.77	1608.00	14846.00	22450	20230209	-8.46	13950	20220713	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
28	20230627	140749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20500	540	2	2.71	4739293040	231751	287.64	20000	20700	19930	25900	13980	19960	20449.95	9.46	0	67902	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3063	12.75	1.38	12	1.55	1608.00	14846.00	22450	20230209	-8.69	13950	20220713	46.95	22450	-8.69	20230209	16590	23.57	20230316	22450	-8.69	20230209	13950	46.95	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
29	20230627	130747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	640	2	3.21	3861081640	189130	234.74	20000	20650	19930	25900	13980	19960	20414.98	9.46	0	57961	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3078	12.81	1.39	12	1.27	1608.00	14846.00	22450	20230209	-8.24	13950	20220713	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
30	20230627	120748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	440	2	2.20	2427567090	119258	148.02	20000	20500	19930	25900	13980	19960	20355.61	9.46	0	22698	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3048	12.69	1.37	12	0.80	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
31	20230627	110754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20500	540	2	2.71	2148506340	105586	131.05	20000	20500	19930	25900	13980	19960	20348.43	9.46	0	20748	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3063	12.75	1.38	12	0.71	1608.00	14846.00	22450	20230209	-8.69	13950	20220713	46.95	22450	-8.69	20230209	16590	23.57	20230316	22450	-8.69	20230209	13950	46.95	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
32	20230627	100731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	440	2	2.20	1475575940	72560	90.06	20000	20500	19930	25900	13980	19960	20335.98	9.46	0	10025	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	3048	12.69	1.37	12	0.49	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
33	20230627	090736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	90	2	0.45	143467090	7172	8.90	20000	20100	19930	25900	13980	19960	20003.82	9.46	0	-1620	20326	20142	19786	19602	19246	20235	19695	75	5960	500	13970	50	1	14942112	2996	12.47	1.35	12	0.05	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	5.23	N	126700	500	74 억	1413614	N	N	48	N	N
34	20230626	160734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	-10	5	-0.05	1595711800	80351	88.27	19910	19970	19430	25950	13980	19970	19859.03	9.28	0	14433	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2982	12.41	1.34	12	0.54	1608.00	14846.00	22450	20230209	-11.09	13950	20220713	43.08	22450	-11.09	20230209	16590	20.31	20230316	22450	-11.09	20230209	13950	43.08	20220713	5.14	N	126700	500	74 억	1386451	N	N	48	N	N
35	20230626	150740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19890	-80	5	-0.40	1532270640	77168	84.77	19910	19970	19430	25950	13980	19970	19856.22	9.28	0	14445	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2972	12.37	1.34	12	0.52	1608.00	14846.00	22450	20230209	-11.40	13950	20220713	42.58	22450	-11.40	20230209	16590	19.89	20230316	22450	-11.40	20230209	13950	42.58	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
36	20230626	140738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19900	-70	5	-0.35	1327948930	66901	73.49	19910	19970	19430	25950	13980	19970	19849.37	9.28	0	13310	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2973	12.38	1.34	12	0.45	1608.00	14846.00	22450	20230209	-11.36	13950	20220713	42.65	22450	-11.36	20230209	16590	19.95	20230316	22450	-11.36	20230209	13950	42.65	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
37	20230626	130735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19840	-130	5	-0.65	1061840070	53528	58.80	19910	19960	19430	25950	13980	19970	19836.97	9.28	0	5575	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2965	12.34	1.34	12	0.36	1608.00	14846.00	22450	20230209	-11.63	13950	20220713	42.22	22450	-11.63	20230209	16590	19.59	20230316	22450	-11.63	20230209	13950	42.22	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
38	20230626	120734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19810	-160	5	-0.80	879504090	44337	48.70	19910	19960	19430	25950	13980	19970	19836.65	9.28	0	2977	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2960	12.32	1.33	12	0.30	1608.00	14846.00	22450	20230209	-11.76	13950	20220713	42.01	22450	-11.76	20230209	16590	19.41	20230316	22450	-11.76	20230209	13950	42.01	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
39	20230626	110734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19880	-90	5	-0.45	709747440	35780	39.30	19910	19960	19430	25950	13980	19970	19836.24	9.28	0	3901	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2970	12.36	1.34	12	0.24	1608.00	14846.00	22450	20230209	-11.45	13950	20220713	42.51	22450	-11.45	20230209	16590	19.83	20230316	22450	-11.45	20230209	13950	42.51	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
40	20230626	100734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19870	-100	5	-0.50	334747980	16894	18.56	19910	19960	19430	25950	13980	19970	19814.15	9.28	0	1677	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2969	12.36	1.34	12	0.11	1608.00	14846.00	22450	20230209	-11.49	13950	20220713	42.44	22450	-11.49	20230209	16590	19.77	20230316	22450	-11.49	20230209	13950	42.44	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
41	20230626	090736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19750	-220	5	-1.10	53676250	2721	2.99	19910	19920	19430	25950	13980	19970	19722.11	9.28	0	-262	20416	20192	19976	19752	19536	20085	19645	75	5985	500	13970	10	1	14942112	2951	12.28	1.33	12	0.02	1608.00	14846.00	22450	20230209	-12.03	13950	20220713	41.58	22450	-12.03	20230209	16590	19.05	20230316	22450	-12.03	20230209	13950	41.58	20220713	5.14	N	126700	500	74 억	1386451	N	N	8	N	N
42	20230623	174607	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	-10	5	-0.05	1812971640	90866	108.05	19980	20200	19760	25950	13990	19980	19952.18	9.32	0	-6249	20240	20110	19920	19790	19600	20175	19855	75	5980	500	13980	10	1	14942112	2984	12.42	1.35	12	0.61	1608.00	14846.00	22450	20230209	-11.05	13950	20220713	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220713	5.13	N	126700	500	74 억	1392603	N	N	8	N	N
43	20230623	140614	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19780	-200	5	-1.00	1473156550	73763	87.71	19980	20200	19760	25950	13990	19980	19971.48	9.32	0	-6498	20240	20110	19920	19790	19600	20175	19855	75	5980	500	13980	10	1	14942112	2956	12.30	1.33	12	0.49	1608.00	14846.00	22450	20230209	-11.89	13950	20220713	41.79	22450	-11.89	20230209	16590	19.23	20230316	22450	-11.89	20230209	13950	41.79	20220713	5.13	N	126700	500	74 억	1392603	N	N	0	N	N
44	20230622	160931	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19980	110	2	0.55	1669298580	83949	67.79	19730	20050	19730	25800	13910	19870	19884.65	9.42	0	-14535	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2985	12.43	1.35	12	0.56	1608.00	14846.00	22450	20230209	-11.00	13950	20220713	43.23	22450	-11.00	20230209	16590	20.43	20230316	22450	-11.00	20230209	13950	43.23	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
45	20230622	150356	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19790	-80	5	-0.40	1410584730	70928	57.28	19730	20050	19730	25800	13910	19870	19887.56	9.42	0	-14044	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2957	12.31	1.33	12	0.47	1608.00	14846.00	22450	20230209	-11.85	13950	20220713	41.86	22450	-11.85	20230209	16590	19.29	20230316	22450	-11.85	20230209	13950	41.86	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
46	20230622	141004	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19860	-10	5	-0.05	1105501520	55529	44.84	19730	20050	19730	25800	13910	19870	19908.55	9.42	0	-4376	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2968	12.35	1.34	12	0.37	1608.00	14846.00	22450	20230209	-11.54	13950	20220713	42.37	22450	-11.54	20230209	16590	19.71	20230316	22450	-11.54	20230209	13950	42.37	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
47	20230622	130531	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19890	20	2	0.10	912963430	45838	37.01	19730	20050	19730	25800	13910	19870	19917.18	9.42	0	-1073	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2972	12.37	1.34	12	0.31	1608.00	14846.00	22450	20230209	-11.40	13950	20220713	42.58	22450	-11.40	20230209	16590	19.89	20230316	22450	-11.40	20230209	13950	42.58	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
48	20230622	120124	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19940	70	2	0.35	812032270	40763	32.92	19730	20050	19730	25800	13910	19870	19920.83	9.42	0	372	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2979	12.40	1.34	12	0.27	1608.00	14846.00	22450	20230209	-11.18	13950	20220713	42.94	22450	-11.18	20230209	16590	20.19	20230316	22450	-11.18	20230209	13950	42.94	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
49	20230622	110305	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	90	2	0.45	738784570	37087	29.95	19730	20050	19730	25800	13910	19870	19920.32	9.42	0	772	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2982	12.41	1.34	12	0.25	1608.00	14846.00	22450	20230209	-11.09	13950	20220713	43.08	22450	-11.09	20230209	16590	20.31	20230316	22450	-11.09	20230209	13950	43.08	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
50	20230622	100546	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	130	2	0.65	382122850	19145	15.46	19730	20050	19730	25800	13910	19870	19959.45	9.42	0	-117	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	50	1	14942112	2988	12.44	1.35	12	0.13	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
51	20230622	091023	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19890	20	2	0.10	68477590	3451	2.79	19730	19990	19730	25800	13910	19870	19842.75	9.42	0	761	20810	20340	20080	19610	19350	20210	19480	75	5945	500	13900	10	1	14942112	2972	12.37	1.34	12	0.02	1608.00	14846.00	22450	20230209	-11.40	13950	20220713	42.58	22450	-11.40	20230209	16590	19.89	20230316	22450	-11.40	20230209	13950	42.58	20220713	5.09	N	126700	500	74 억	1408052	N	N	57	N	N
52	20230621	160520	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19870	-130	5	-0.65	2485275750	123488	72.18	20000	20550	19820	26000	14000	20000	20125.71	9.50	0	-16288	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	10	1	14942112	2969	12.36	1.34	12	0.83	1608.00	14846.00	22450	20230209	-11.49	13950	20220713	42.44	22450	-11.49	20230209	16590	19.77	20230316	22450	-11.49	20230209	13950	42.44	20220713	4.98	N	126700	500	74 억	1419612	N	N	57	N	N
53	20230621	150726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19860	-140	5	-0.70	2388616330	118623	69.34	20000	20550	19820	26000	14000	20000	20136.20	9.50	0	-15206	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	10	1	14942112	2968	12.35	1.34	12	0.79	1608.00	14846.00	22450	20230209	-11.54	13950	20220713	42.37	22450	-11.54	20230209	16590	19.71	20230316	22450	-11.54	20230209	13950	42.37	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
54	20230621	140357	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19900	-100	5	-0.50	2062650880	102208	59.75	20000	20550	19900	26000	14000	20000	20180.91	9.50	0	-8450	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	10	1	14942112	2973	12.38	1.34	12	0.68	1608.00	14846.00	22450	20230209	-11.36	13950	20220713	42.65	22450	-11.36	20230209	16590	19.95	20230316	22450	-11.36	20230209	13950	42.65	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
55	20230621	130512	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	-30	5	-0.15	1669493480	82505	48.23	20000	20550	19930	26000	14000	20000	20235.06	9.50	0	3967	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	10	1	14942112	2984	12.42	1.35	12	0.55	1608.00	14846.00	22450	20230209	-11.05	13950	20220713	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
56	20230621	120327	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	50	2	0.25	1466995540	72391	42.32	20000	20550	19930	26000	14000	20000	20264.89	9.50	0	9294	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	50	1	14942112	2996	12.47	1.35	12	0.48	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
57	20230621	110722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	150	2	0.75	1375248740	67825	39.65	20000	20550	19930	26000	14000	20000	20276.43	9.50	0	10145	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	50	1	14942112	3011	12.53	1.36	12	0.45	1608.00	14846.00	22450	20230209	-10.24	13950	20220713	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
58	20230621	100114	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	400	2	2.00	1084570240	53459	31.25	20000	20550	19930	26000	14000	20000	20287.89	9.50	0	11221	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	50	1	14942112	3048	12.69	1.37	12	0.36	1608.00	14846.00	22450	20230209	-9.13	13950	20220713	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
59	20230621	090301	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19930	-70	5	-0.35	25059650	1254	0.73	20000	20000	19930	26000	14000	20000	19983.77	9.50	0	65	21066	20532	19716	19182	18366	20125	18775	75	6000	500	14000	10	1	14942112	2978	12.39	1.34	12	0.01	1608.00	14846.00	22450	20230209	-11.22	13950	20220713	42.87	22450	-11.22	20230209	16590	20.13	20230316	22450	-11.22	20230209	13950	42.87	20220713	4.98	N	126700	500	74 억	1419612	N	N	33	N	N
60	20230620	160342	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-250	5	-1.23	3413933280	170729	100.45	20250	20250	18900	26300	14200	20250	19996.21	9.46	0	6426	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	2988	12.44	1.35	12	1.14	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.91	N	126700	500	74 억	1412908	N	N	33	N	N
61	20230620	150249	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-250	5	-1.23	3242546630	162160	95.41	20250	20250	18900	26300	14200	20250	19995.97	9.46	0	2537	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	2988	12.44	1.35	12	1.09	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
62	20230620	141017	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-150	5	-0.74	2846851890	142391	83.78	20250	20250	18900	26300	14200	20250	19993.20	9.46	0	-6798	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	3003	12.50	1.35	12	0.95	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
63	20230620	130526	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-200	5	-0.99	2491649280	124667	73.35	20250	20250	18900	26300	14200	20250	19986.44	9.46	0	-16419	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	2996	12.47	1.35	12	0.83	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
64	20230620	120457	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19900	-350	5	-1.73	2245933290	112348	66.10	20250	20250	18900	26300	14200	20250	19990.86	9.46	0	-20504	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	10	1	14942112	2973	12.38	1.34	12	0.75	1608.00	14846.00	22450	20230209	-11.36	13950	20220713	42.65	22450	-11.36	20230209	16590	19.95	20230316	22450	-11.36	20230209	13950	42.65	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
65	20230620	110626	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19920	-330	5	-1.63	2082611370	104143	61.27	20250	20250	18900	26300	14200	20250	19997.61	9.46	0	-19886	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	10	1	14942112	2976	12.39	1.34	12	0.70	1608.00	14846.00	22450	20230209	-11.27	13950	20220713	42.80	22450	-11.27	20230209	16590	20.07	20230316	22450	-11.27	20230209	13950	42.80	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
66	20230620	100959	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-200	5	-0.99	1744166780	87169	51.29	20250	20250	18900	26300	14200	20250	20009.03	9.46	0	-18163	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	2996	12.47	1.35	12	0.58	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
67	20230620	090535	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-150	5	-0.74	447384900	22104	13.01	20250	20250	20050	26300	14200	20250	20240.00	9.46	0	-19651	20816	20532	20166	19882	19516	20675	20025	75	6050	500	14170	50	1	14942112	3003	12.50	1.35	12	0.15	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.91	N	126700	500	74 억	1412908	N	N	141	N	N
68	20230619	160455	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	3419847990	169479	115.68	19840	20450	19800	26050	14050	20050	20178.54	9.50	0	-4581	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3026	12.59	1.36	12	1.13	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	5.00	N	126700	500	74 억	1419421	N	N	141	N	N
69	20230619	150900	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	3203780440	158807	108.39	19840	20450	19800	26050	14050	20050	20174.05	9.50	0	-5913	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3026	12.59	1.36	12	1.06	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
70	20230619	140617	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	100	2	0.50	3004502140	148947	101.66	19840	20450	19800	26050	14050	20050	20171.62	9.50	0	-9976	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3011	12.53	1.36	12	1.00	1608.00	14846.00	22450	20230209	-10.24	13950	20220713	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
71	20230619	130120	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	2697848990	133759	91.30	19840	20450	19800	26050	14050	20050	20169.48	9.50	0	-7374	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3026	12.59	1.36	12	0.90	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
72	20230619	120258	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	300	2	1.50	2442558440	121177	82.71	19840	20450	19800	26050	14050	20050	20156.95	9.50	0	-3407	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3041	12.66	1.37	12	0.81	1608.00	14846.00	22450	20230209	-9.35	13950	20220713	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
73	20230619	110631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	300	2	1.50	2201807590	109345	74.63	19840	20450	19800	26050	14050	20050	20136.34	9.50	0	-939	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3041	12.66	1.37	12	0.73	1608.00	14846.00	22450	20230209	-9.35	13950	20220713	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
74	20230619	100145	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	1389753640	69368	47.35	19840	20250	19800	26050	14050	20050	20034.51	9.50	0	-4630	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	50	1	14942112	3026	12.59	1.36	12	0.46	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
75	20230619	090835	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	-90	5	-0.45	336271820	16913	11.54	19840	20050	19800	26050	14050	20050	19882.45	9.50	0	-345	20683	20366	20183	19866	19683	20275	19775	75	6000	500	14030	10	1	14942112	2982	12.41	1.34	12	0.11	1608.00	14846.00	22450	20230209	-11.09	13950	20220713	43.08	22450	-11.09	20230209	16590	20.31	20230316	22450	-11.09	20230209	13950	43.08	20220713	5.00	N	126700	500	74 억	1419421	N	N	431	N	N
76	20230616	160455	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-100	5	-0.50	2933842200	144828	37.50	20350	20500	20000	26150	14150	20150	20257.62	9.34	0	23405	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	2996	12.47	1.35	12	0.97	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.56	N	126700	500	74 억	1396237	N	N	431	N	N
77	20230616	150110	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	0	3	0.00	2609050450	128670	33.32	20350	20500	20000	26150	14150	20150	20277.07	9.34	0	21833	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3011	12.53	1.36	12	0.86	1608.00	14846.00	22450	20230209	-10.24	13950	20220713	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
78	20230616	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	100	2	0.50	2288193600	112759	29.20	20350	20500	20000	26150	14150	20150	20292.78	9.34	0	20037	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3026	12.59	1.36	12	0.75	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
79	20230616	130140	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	200	2	0.99	1919847650	94544	24.48	20350	20500	20000	26150	14150	20150	20306.39	9.34	0	17553	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3041	12.66	1.37	12	0.63	1608.00	14846.00	22450	20230209	-9.35	13950	20220713	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
80	20230616	120506	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	200	2	0.99	1712160050	84325	21.83	20350	20500	20000	26150	14150	20150	20304.30	9.34	0	17334	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3041	12.66	1.37	12	0.56	1608.00	14846.00	22450	20230209	-9.35	13950	20220713	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
81	20230616	110305	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	150	2	0.74	1483039700	73056	18.92	20350	20500	20000	26150	14150	20150	20300.04	9.34	0	16214	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3033	12.62	1.37	12	0.49	1608.00	14846.00	22450	20230209	-9.58	13950	20220713	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
82	20230616	100848	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	150	2	0.74	772855750	38252	9.90	20350	20400	20000	26150	14150	20150	20204.32	9.34	0	5117	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3033	12.62	1.37	12	0.26	1608.00	14846.00	22450	20230209	-9.58	13950	20220713	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
83	20230616	090335	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	50	2	0.25	172380250	8478	2.20	20350	20400	20200	26150	14150	20150	20332.66	9.34	0	-5661	20983	20566	19933	19516	18883	20775	19725	75	6000	500	14100	50	1	14942112	3018	12.56	1.36	12	0.06	1608.00	14846.00	22450	20230209	-10.02	13950	20220713	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220713	4.56	N	126700	500	74 억	1396237	N	N	0	N	N
84	20230615	150612	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	180	2	0.90	7199901890	363520	50.19	19880	20350	19300	25850	13950	19920	19806.05	8.91	0	70064	22020	20970	20300	19250	18580	20635	18915	75	5950	500	13940	50	1	14942112	3003	12.50	1.35	12	2.43	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.77	N	126700	500	74 억	1331525	N	N	160	N	N
85	20230615	140727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19880	-40	5	-0.20	5455932410	276714	38.20	19880	20100	19300	25850	13950	19920	19716.81	8.91	0	78661	22020	20970	20300	19250	18580	20635	18915	75	5950	500	13940	10	1	14942112	2970	12.36	1.34	12	1.85	1608.00	14846.00	22450	20230209	-11.45	13950	20220713	42.51	22450	-11.45	20230209	16590	19.83	20230316	22450	-11.45	20230209	13950	42.51	20220713	4.77	N	126700	500	74 억	1331525	N	N	160	N	N
86	20230615	130357	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19690	-230	5	-1.15	4731698430	240041	33.14	19880	20100	19300	25850	13950	19920	19711.98	8.91	0	69364	22020	20970	20300	19250	18580	20635	18915	75	5950	500	13940	10	1	14942112	2942	12.25	1.33	12	1.61	1608.00	14846.00	22450	20230209	-12.29	13950	20220713	41.15	22450	-12.29	20230209	16590	18.69	20230316	22450	-12.29	20230209	13950	41.15	20220713	4.77	N	126700	500	74 억	1331525	N	N	160	N	N
87	20230615	120452	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19760	-160	5	-0.80	4251143890	215681	29.78	19880	20100	19300	25850	13950	19920	19710.26	8.91	0	56861	22020	20970	20300	19250	18580	20635	18915	75	5950	500	13940	10	1	14942112	2953	12.29	1.33	12	1.44	1608.00	14846.00	22450	20230209	-11.98	13950	20220713	41.65	22450	-11.98	20230209	16590	19.11	20230316	22450	-11.98	20230209	13950	41.65	20220713	4.77	N	126700	500	74 억	1331525	N	N	160	N	N
88	20230615	110841	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19400	-520	5	-2.61	3424090120	173429	23.94	19880	20100	19300	25850	13950	19920	19743.40	8.91	0	38107	22020	20970	20300	19250	18580	20635	18915	75	5950	500	13940	10	1	14942112	2899	12.06	1.31	12	1.16	1608.00	14846.00	22450	20230209	-13.59	13950	20220713	39.07	22450	-13.59	20230209	16590	16.94	20230316	22450	-13.59	20230209	13950	39.07	20220713	4.77	N	126700	500	74 억	1331525	N	N	160	N	N
89	20230611	184732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	200	2	0.96	2965259850	141281	49.79	20850	21250	20700	27100	14600	20850	20987.78	9.77	11714	11823	21983	21416	21133	20566	20283	21275	20425	75	6250	500	14590	50	1	14942112	3145	13.09	1.42	12	0.95	1608.00	14846.00	22450	20230209	-6.24	13950	20220713	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220713	4.48	N	126700	500	74 억	1460475	N	N	1938	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History