KissMeData/147760/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5500	120	2	2.23	544399790	100494	105.92	5360	5530	5210	6990	3770	5380	5417.15	2.53	0	22	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	595	-15.19	1.12	12	0.93	-362.00	4896.00	5800	20221214	-5.17	3630	20221013	51.52	5760	-4.51	20230221	4095	34.31	20230518	5800	-5.17	20221214	3630	51.52	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
3	20230630	150806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5500	120	2	2.23	441307700	81759	86.17	5360	5520	5210	6990	3770	5380	5397.67	2.53	0	3160	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	595	-15.19	1.12	12	0.76	-362.00	4896.00	5800	20221214	-5.17	3630	20221013	51.52	5760	-4.51	20230221	4095	34.31	20230518	5800	-5.17	20221214	3630	51.52	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
4	20230630	140804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5410	30	2	0.56	258053530	48166	50.76	5360	5470	5210	6990	3770	5380	5357.59	2.53	0	-2256	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	585	-14.94	1.10	12	0.45	-362.00	4896.00	5800	20221214	-6.72	3630	20221013	49.04	5760	-6.08	20230221	4095	32.11	20230518	5800	-6.72	20221214	3630	49.04	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
5	20230630	130805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5400	20	2	0.37	191455260	35829	37.76	5360	5470	5210	6990	3770	5380	5343.58	2.53	0	-4181	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	584	-14.92	1.10	12	0.33	-362.00	4896.00	5800	20221214	-6.90	3630	20221013	48.76	5760	-6.25	20230221	4095	31.87	20230518	5800	-6.90	20221214	3630	48.76	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
6	20230630	120802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5340	-40	5	-0.74	140692460	26417	27.84	5360	5470	5210	6990	3770	5380	5325.83	2.53	0	-3763	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	578	-14.75	1.09	12	0.24	-362.00	4896.00	5800	20221214	-7.93	3630	20221013	47.11	5760	-7.29	20230221	4095	30.40	20230518	5800	-7.93	20221214	3630	47.11	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
7	20230630	110805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5370	-10	5	-0.19	109448820	20599	21.71	5360	5470	5210	6990	3770	5380	5313.31	2.53	0	-2178	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	581	-14.83	1.10	12	0.19	-362.00	4896.00	5800	20221214	-7.41	3630	20221013	47.93	5760	-6.77	20230221	4095	31.14	20230518	5800	-7.41	20221214	3630	47.93	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
8	20230630	100805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5320	-60	5	-1.12	37049190	7021	7.40	5360	5470	5210	6990	3770	5380	5276.91	2.53	0	-1308	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	576	-14.70	1.09	12	0.06	-362.00	4896.00	5800	20221214	-8.28	3630	20221013	46.56	5760	-7.64	20230221	4095	29.91	20230518	5800	-8.28	20221214	3630	46.56	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
9	20230630	090805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5310	-70	5	-1.30	6848630	1276	1.34	5360	5470	5310	6990	3770	5380	5367.26	2.53	0	154	5686	5532	5296	5142	4906	5610	5220	54	1610	500	3650	10	1	10819866	575	-14.67	1.08	12	0.01	-362.00	4896.00	5800	20221214	-8.45	3630	20221013	46.28	5760	-7.81	20230221	4095	29.67	20230518	5800	-8.45	20221214	3630	46.28	20221013	2.12	N	147760	500	54 억	273782	N	N	N	N
10	20230629	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5380	90	2	1.70	501267480	94841	211.02	5300	5450	5060	6870	3710	5290	5285.24	2.33	0	21802	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	582	-14.86	1.10	12	0.88	-362.00	4896.00	5800	20221214	-7.24	3630	20221013	48.21	5760	-6.60	20230221	4095	31.38	20230518	5800	-7.24	20221214	3630	48.21	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
11	20230629	150801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5350	60	2	1.13	487687510	92313	205.39	5300	5450	5060	6870	3710	5290	5282.98	2.33	0	21817	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	579	-14.78	1.09	12	0.85	-362.00	4896.00	5800	20221214	-7.76	3630	20221013	47.38	5760	-7.12	20230221	4095	30.65	20230518	5800	-7.76	20221214	3630	47.38	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
12	20230629	140758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5360	70	2	1.32	431216680	81709	181.80	5300	5450	5060	6870	3710	5290	5277.47	2.33	0	19005	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	580	-14.81	1.09	12	0.76	-362.00	4896.00	5800	20221214	-7.59	3630	20221013	47.66	5760	-6.94	20230221	4095	30.89	20230518	5800	-7.59	20221214	3630	47.66	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
13	20230629	130759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5390	100	2	1.89	339857400	64728	144.02	5300	5450	5060	6870	3710	5290	5250.55	2.33	0	16959	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	583	-14.89	1.10	12	0.60	-362.00	4896.00	5800	20221214	-7.07	3630	20221013	48.48	5760	-6.42	20230221	4095	31.62	20230518	5800	-7.07	20221214	3630	48.48	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
14	20230629	120802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5260	-30	5	-0.57	275203560	52605	117.04	5300	5390	5060	6870	3710	5290	5231.51	2.33	0	10165	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	569	-14.53	1.07	12	0.49	-362.00	4896.00	5800	20221214	-9.31	3630	20221013	44.90	5760	-8.68	20230221	4095	28.45	20230518	5800	-9.31	20221214	3630	44.90	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
15	20230629	110803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5250	-40	5	-0.76	253854780	48532	107.98	5300	5390	5060	6870	3710	5290	5230.67	2.33	0	9947	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	568	-14.50	1.07	12	0.45	-362.00	4896.00	5800	20221214	-9.48	3630	20221013	44.63	5760	-8.85	20230221	4095	28.21	20230518	5800	-9.48	20221214	3630	44.63	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
16	20230629	100804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	10	2	0.19	203143790	38966	86.70	5300	5390	5060	6870	3710	5290	5213.36	2.33	0	7382	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	573	-14.64	1.08	12	0.36	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
17	20230629	090728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5360	70	2	1.32	32052040	6068	13.50	5300	5390	5250	6870	3710	5290	5282.14	2.33	0	719	5523	5406	5323	5206	5123	5365	5165	54	1580	500	3590	10	1	10819866	580	-14.81	1.09	12	0.06	-362.00	4896.00	5800	20221214	-7.59	3630	20221013	47.66	5760	-6.94	20230221	4095	30.89	20230518	5800	-7.59	20221214	3630	47.66	20221013	2.14	N	147760	500	54 억	251977	N	N	N	N
18	20230628	160751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5290	-50	5	-0.94	238195350	44944	48.23	5340	5440	5240	6940	3740	5340	5299.81	2.34	0	-1702	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	572	-14.61	1.08	12	0.42	-362.00	4896.00	5800	20221214	-8.79	3630	20221013	45.73	5760	-8.16	20230221	4095	29.18	20230518	5800	-8.79	20221214	3630	45.73	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
19	20230628	150757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-40	5	-0.75	231858860	43746	46.95	5340	5440	5240	6940	3740	5340	5300.09	2.34	0	-1362	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.40	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
20	20230628	140755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5240	-100	5	-1.87	209752710	39558	42.45	5340	5440	5240	6940	3740	5340	5302.39	2.34	0	-1197	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	567	-14.48	1.07	12	0.37	-362.00	4896.00	5800	20221214	-9.66	3630	20221013	44.35	5760	-9.03	20230221	4095	27.96	20230518	5800	-9.66	20221214	3630	44.35	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
21	20230628	130756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5310	-30	5	-0.56	176692390	33264	35.70	5340	5440	5250	6940	3740	5340	5311.80	2.34	0	-1109	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	575	-14.67	1.08	12	0.31	-362.00	4896.00	5800	20221214	-8.45	3630	20221013	46.28	5760	-7.81	20230221	4095	29.67	20230518	5800	-8.45	20221214	3630	46.28	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
22	20230628	120803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-40	5	-0.75	133696760	25126	26.96	5340	5440	5250	6940	3740	5340	5321.03	2.34	0	-4419	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.23	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
23	20230628	110800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5280	-60	5	-1.12	128517250	24145	25.91	5340	5440	5250	6940	3740	5340	5322.71	2.34	0	-4269	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	571	-14.59	1.08	12	0.22	-362.00	4896.00	5800	20221214	-8.97	3630	20221013	45.45	5760	-8.33	20230221	4095	28.94	20230518	5800	-8.97	20221214	3630	45.45	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
24	20230628	100801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5340	0	3	0.00	112148670	21042	22.58	5340	5440	5270	6940	3740	5340	5329.74	2.34	0	-4489	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	578	-14.75	1.09	12	0.19	-362.00	4896.00	5800	20221214	-7.93	3630	20221013	47.11	5760	-7.29	20230221	4095	30.40	20230518	5800	-7.93	20221214	3630	47.11	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
25	20230628	090758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5440	100	2	1.87	23520130	4418	4.74	5340	5440	5270	6940	3740	5340	5323.61	2.34	0	442	5706	5522	5336	5152	4966	5430	5060	54	1600	500	3630	10	1	10819866	589	-15.03	1.11	12	0.04	-362.00	4896.00	5800	20221214	-6.21	3630	20221013	49.86	5760	-5.56	20230221	4095	32.84	20230518	5800	-6.21	20221214	3630	49.86	20221013	2.11	N	147760	500	54 억	253238	N	N	N	N
26	20230627	160756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5340	-130	5	-2.38	488886450	93176	135.57	5470	5520	5150	7110	3830	5470	5246.91	2.41	0	-8186	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	578	-14.75	1.09	12	0.86	-362.00	4896.00	5800	20221214	-7.93	3630	20221013	47.11	5760	-7.29	20230221	4095	30.40	20230518	5800	-7.93	20221214	3630	47.11	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
27	20230627	150801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5220	-250	5	-4.57	435345090	83030	120.81	5470	5520	5150	7110	3830	5470	5243.23	2.41	0	-5299	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	565	-14.42	1.07	12	0.77	-362.00	4896.00	5800	20221214	-10.00	3630	20221013	43.80	5760	-9.38	20230221	4095	27.47	20230518	5800	-10.00	20221214	3630	43.80	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
28	20230627	140810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5180	-290	5	-5.30	404814990	77163	112.27	5470	5520	5150	7110	3830	5470	5246.23	2.41	0	-4340	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	560	-14.31	1.06	12	0.71	-362.00	4896.00	5800	20221214	-10.69	3630	20221013	42.70	5760	-10.07	20230221	4095	26.50	20230518	5800	-10.69	20221214	3630	42.70	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
29	20230627	130808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5210	-260	5	-4.75	363863020	69275	100.79	5470	5520	5150	7110	3830	5470	5252.44	2.41	0	-4359	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	564	-14.39	1.06	12	0.64	-362.00	4896.00	5800	20221214	-10.17	3630	20221013	43.53	5760	-9.55	20230221	4095	27.23	20230518	5800	-10.17	20221214	3630	43.53	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
30	20230627	120810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5210	-260	5	-4.75	313665090	59634	86.77	5470	5520	5150	7110	3830	5470	5259.84	2.41	0	-2979	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	564	-14.39	1.06	12	0.55	-362.00	4896.00	5800	20221214	-10.17	3630	20221013	43.53	5760	-9.55	20230221	4095	27.23	20230518	5800	-10.17	20221214	3630	43.53	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
31	20230627	110816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-170	5	-3.11	157282430	29501	42.92	5470	5520	5250	7110	3830	5470	5331.43	2.41	0	-6473	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	573	-14.64	1.08	12	0.27	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
32	20230627	100752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5370	-100	5	-1.83	73890540	13733	19.98	5470	5520	5320	7110	3830	5470	5380.51	2.41	0	-5013	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	581	-14.83	1.10	12	0.13	-362.00	4896.00	5800	20221214	-7.41	3630	20221013	47.93	5760	-6.77	20230221	4095	31.14	20230518	5800	-7.41	20221214	3630	47.93	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
33	20230627	090756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5400	-70	5	-1.28	32726940	6044	8.79	5470	5520	5380	7110	3830	5470	5414.78	2.41	0	-1009	5636	5552	5386	5302	5136	5595	5345	54	1640	500	3710	10	1	10819866	584	-14.92	1.10	12	0.06	-362.00	4896.00	5800	20221214	-6.90	3630	20221013	48.76	5760	-6.25	20230221	4095	31.87	20230518	5800	-6.90	20221214	3630	48.76	20221013	2.21	N	147760	500	54 억	261260	N	N	N	N
34	20230626	160756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5470	100	2	1.86	368261450	68691	74.45	5310	5470	5220	6980	3760	5370	5360.61	2.59	0	-17797	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	592	-15.11	1.12	12	0.63	-362.00	4896.00	5800	20221214	-5.69	3630	20221013	50.69	5760	-5.03	20230221	4095	33.58	20230518	5800	-5.69	20221214	3630	50.69	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
35	20230626	150801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5450	80	2	1.49	341573090	63806	69.16	5310	5470	5220	6980	3760	5370	5353.31	2.59	0	-16969	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	590	-15.06	1.11	12	0.59	-362.00	4896.00	5800	20221214	-6.03	3630	20221013	50.14	5760	-5.38	20230221	4095	33.09	20230518	5800	-6.03	20221214	3630	50.14	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
36	20230626	140800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5370	0	3	0.00	214710300	40333	43.71	5310	5450	5220	6980	3760	5370	5323.44	2.59	0	-8024	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	581	-14.83	1.10	12	0.37	-362.00	4896.00	5800	20221214	-7.41	3630	20221013	47.93	5760	-6.77	20230221	4095	31.14	20230518	5800	-7.41	20221214	3630	47.93	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
37	20230626	130755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-70	5	-1.30	180846750	33923	36.77	5310	5450	5220	6980	3760	5370	5331.10	2.59	0	-6711	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	573	-14.64	1.08	12	0.31	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
38	20230626	120755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-70	5	-1.30	143689700	26861	29.11	5310	5450	5260	6980	3760	5370	5349.38	2.59	0	-3740	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	573	-14.64	1.08	12	0.25	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
39	20230626	110755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5360	-10	5	-0.19	128911670	24071	26.09	5310	5450	5260	6980	3760	5370	5355.48	2.59	0	-2552	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	580	-14.81	1.09	12	0.22	-362.00	4896.00	5800	20221214	-7.59	3630	20221013	47.66	5760	-6.94	20230221	4095	30.89	20230518	5800	-7.59	20221214	3630	47.66	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
40	20230626	100755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5360	-10	5	-0.19	100469860	18758	20.33	5310	5450	5260	6980	3760	5370	5356.11	2.59	0	-918	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	580	-14.81	1.09	12	0.17	-362.00	4896.00	5800	20221214	-7.59	3630	20221013	47.66	5760	-6.94	20230221	4095	30.89	20230518	5800	-7.59	20221214	3630	47.66	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
41	20230626	090757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5390	20	2	0.37	17437860	3270	3.54	5310	5450	5300	6980	3760	5370	5332.68	2.59	0	-192	5476	5422	5326	5272	5176	5450	5300	54	1610	500	3650	10	1	10819866	583	-14.89	1.10	12	0.03	-362.00	4896.00	5800	20221214	-7.07	3630	20221013	48.48	5760	-6.42	20230221	4095	31.62	20230518	5800	-7.07	20221214	3630	48.48	20221013	2.18	N	147760	500	54 억	279712	N	N	N	N
42	20230623	180346	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5370	170	2	3.27	490371080	92265	122.99	5250	5380	5230	6760	3640	5200	5314.71	2.53	0	5726	5386	5292	5216	5122	5046	5255	5085	54	1560	500	3530	10	1	10819866	581	-14.83	1.10	12	0.85	-362.00	4896.00	5800	20221214	-7.41	3630	20221013	47.93	5760	-6.77	20230221	4095	31.14	20230518	5800	-7.41	20221214	3630	47.93	20221013	2.34	N	147760	500	54 억	273915	N	N	N	N
43	20230623	140631	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5340	140	2	2.69	401030720	75573	100.74	5250	5380	5230	6760	3640	5200	5306.54	2.53	0	805	5386	5292	5216	5122	5046	5255	5085	54	1560	500	3530	10	1	10819866	578	-14.75	1.09	12	0.70	-362.00	4896.00	5800	20221214	-7.93	3630	20221013	47.11	5760	-7.29	20230221	4095	30.40	20230518	5800	-7.93	20221214	3630	47.11	20221013	2.34	N	147760	500	54 억	273915	N	N	N	N
44	20230622	160558	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5200	-150	5	-2.80	376670130	72295	30.35	5250	5310	5140	6950	3750	5350	5210.22	2.55	0	-801	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	563	-14.36	1.06	12	0.67	-362.00	4896.00	5800	20221214	-10.34	3630	20221013	43.25	5760	-9.72	20230221	4095	26.98	20230518	5800	-10.34	20221214	3630	43.25	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
45	20230622	150657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5140	-210	5	-3.93	347699670	66713	28.01	5250	5310	5140	6950	3750	5350	5211.87	2.55	0	-68	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	556	-14.20	1.05	12	0.62	-362.00	4896.00	5800	20221214	-11.38	3630	20221013	41.60	5760	-10.76	20230221	4095	25.52	20230518	5800	-11.38	20221214	3630	41.60	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
46	20230622	140840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5250	-100	5	-1.87	236995140	45301	19.02	5250	5310	5160	6950	3750	5350	5231.57	2.55	0	3211	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	568	-14.50	1.07	12	0.42	-362.00	4896.00	5800	20221214	-9.48	3630	20221013	44.63	5760	-8.85	20230221	4095	28.21	20230518	5800	-9.48	20221214	3630	44.63	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
47	20230622	130238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5280	-70	5	-1.31	209599360	40069	16.82	5250	5310	5160	6950	3750	5350	5230.96	2.55	0	2690	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	571	-14.59	1.08	12	0.37	-362.00	4896.00	5800	20221214	-8.97	3630	20221013	45.45	5760	-8.33	20230221	4095	28.94	20230518	5800	-8.97	20221214	3630	45.45	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
48	20230622	120257	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5230	-120	5	-2.24	192597530	36831	15.46	5250	5310	5160	6950	3750	5350	5229.22	2.55	0	2338	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	566	-14.45	1.07	12	0.34	-362.00	4896.00	5800	20221214	-9.83	3630	20221013	44.08	5760	-9.20	20230221	4095	27.72	20230518	5800	-9.83	20221214	3630	44.08	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
49	20230622	110343	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	-50	5	-0.93	160611700	30714	12.90	5250	5310	5160	6950	3750	5350	5229.27	2.55	0	1651	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	573	-14.64	1.08	12	0.28	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
50	20230622	100107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5240	-110	5	-2.06	130107440	24923	10.46	5250	5310	5160	6950	3750	5350	5220.38	2.55	0	1403	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	567	-14.48	1.07	12	0.23	-362.00	4896.00	5800	20221214	-9.66	3630	20221013	44.35	5760	-9.03	20230221	4095	27.96	20230518	5800	-9.66	20221214	3630	44.35	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
51	20230622	090219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5310	-40	5	-0.75	5264970	1005	0.42	5250	5310	5210	6950	3750	5350	5238.78	2.55	0	200	5663	5506	5363	5206	5063	5585	5285	54	1600	500	3630	10	1	10819866	575	-14.67	1.08	12	0.01	-362.00	4896.00	5800	20221214	-8.45	3630	20221013	46.28	5760	-7.81	20230221	4095	29.67	20230518	5800	-8.45	20221214	3630	46.28	20221013	2.36	N	147760	500	54 억	275451	N	N	N	N
52	20230621	160836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5350	50	2	0.94	1271663290	237118	131.02	5250	5520	5220	6890	3710	5300	5363.00	2.42	0	13934	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	579	-14.78	1.09	12	2.19	-362.00	4896.00	5800	20221214	-7.76	3630	20221013	47.38	5760	-7.12	20230221	4095	30.65	20230518	5800	-7.76	20221214	3630	47.38	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
53	20230621	150348	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5290	-10	5	-0.19	1225104660	228336	126.16	5250	5520	5220	6890	3710	5300	5365.36	2.42	0	14171	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	572	-14.61	1.08	12	2.11	-362.00	4896.00	5800	20221214	-8.79	3630	20221013	45.73	5760	-8.16	20230221	4095	29.18	20230518	5800	-8.79	20221214	3630	45.73	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
54	20230621	140236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5350	50	2	0.94	1148432720	213933	118.21	5250	5520	5220	6890	3710	5300	5368.19	2.42	0	12504	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	579	-14.78	1.09	12	1.98	-362.00	4896.00	5800	20221214	-7.76	3630	20221013	47.38	5760	-7.12	20230221	4095	30.65	20230518	5800	-7.76	20221214	3630	47.38	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
55	20230621	130123	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	0	3	0.00	983710550	182705	100.95	5250	5520	5220	6890	3710	5300	5384.15	2.42	0	12806	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	573	-14.64	1.08	12	1.69	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
56	20230621	120842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5370	70	2	1.32	877132330	162468	89.77	5250	5520	5220	6890	3710	5300	5398.80	2.42	0	5413	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	581	-14.83	1.10	12	1.50	-362.00	4896.00	5800	20221214	-7.41	3630	20221013	47.93	5760	-6.77	20230221	4095	31.14	20230518	5800	-7.41	20221214	3630	47.93	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
57	20230621	110814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5380	80	2	1.51	684603650	126832	70.08	5250	5520	5220	6890	3710	5300	5397.72	2.42	0	2879	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	582	-14.86	1.10	12	1.17	-362.00	4896.00	5800	20221214	-7.24	3630	20221013	48.21	5760	-6.60	20230221	4095	31.38	20230518	5800	-7.24	20221214	3630	48.21	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
58	20230621	100318	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5420	120	2	2.26	473528680	87576	48.39	5250	5520	5220	6890	3710	5300	5407.06	2.42	0	-7911	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	586	-14.97	1.11	12	0.81	-362.00	4896.00	5800	20221214	-6.55	3630	20221013	49.31	5760	-5.90	20230221	4095	32.36	20230518	5800	-6.55	20221214	3630	49.31	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
59	20230621	090144	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5240	-60	5	-1.13	3382410	645	0.36	5250	5270	5230	6890	3710	5300	5243.96	2.42	0	216	5886	5592	5246	4952	4606	5740	5100	54	1590	500	3600	10	1	10819866	567	-14.48	1.07	12	0.01	-362.00	4896.00	5800	20221214	-9.66	3630	20221013	44.35	5760	-9.03	20230221	4095	27.96	20230518	5800	-9.66	20221214	3630	44.35	20221013	2.23	N	147760	500	54 억	261712	N	N	N	N
60	20230620	160810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5300	140	2	2.71	936374250	180454	58.12	5200	5540	4900	6700	3620	5160	5188.69	2.59	0	-18460	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	573	-14.64	1.08	12	1.67	-362.00	4896.00	5800	20221214	-8.62	3630	20221013	46.01	5760	-7.99	20230221	4095	29.43	20230518	5800	-8.62	20221214	3630	46.01	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
61	20230620	150235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5340	180	2	3.49	884800850	170699	54.98	5200	5540	4900	6700	3620	5160	5183.40	2.59	0	-15997	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	578	-14.75	1.09	12	1.58	-362.00	4896.00	5800	20221214	-7.93	3630	20221013	47.11	5760	-7.29	20230221	4095	30.40	20230518	5800	-7.93	20221214	3630	47.11	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
62	20230620	140215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5140	-20	5	-0.39	501834670	98818	31.83	5200	5200	4900	6700	3620	5160	5078.37	2.59	0	-15513	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	556	-14.20	1.05	12	0.91	-362.00	4896.00	5800	20221214	-11.38	3630	20221013	41.60	5760	-10.76	20230221	4095	25.52	20230518	5800	-11.38	20221214	3630	41.60	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
63	20230620	130104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5070	-90	5	-1.74	409387470	80781	26.02	5200	5200	4900	6700	3620	5160	5067.87	2.59	0	-14263	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	549	-14.01	1.04	12	0.75	-362.00	4896.00	5800	20221214	-12.59	3630	20221013	39.67	5760	-11.98	20230221	4095	23.81	20230518	5800	-12.59	20221214	3630	39.67	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
64	20230620	121026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5060	-100	5	-1.94	379564030	74925	24.13	5200	5200	4900	6700	3620	5160	5065.92	2.59	0	-13707	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	547	-13.98	1.03	12	0.69	-362.00	4896.00	5800	20221214	-12.76	3630	20221013	39.39	5760	-12.15	20230221	4095	23.57	20230518	5800	-12.76	20221214	3630	39.39	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
65	20230620	110739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5090	-70	5	-1.36	364670840	71973	23.18	5200	5200	4900	6700	3620	5160	5066.77	2.59	0	-12636	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	551	-14.06	1.04	12	0.67	-362.00	4896.00	5800	20221214	-12.24	3630	20221013	40.22	5760	-11.63	20230221	4095	24.30	20230518	5800	-12.24	20221214	3630	40.22	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
66	20230620	100920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5100	-60	5	-1.16	319951330	63243	20.37	5200	5200	4900	6700	3620	5160	5059.08	2.59	0	-12096	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	552	-14.09	1.04	12	0.58	-362.00	4896.00	5800	20221214	-12.07	3630	20221013	40.50	5760	-11.46	20230221	4095	24.54	20230518	5800	-12.07	20221214	3630	40.50	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
67	20230620	090736	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5040	-120	5	-2.33	74218680	14799	4.77	5200	5200	4945	6700	3620	5160	5015.11	2.59	0	1659	5756	5457	5151	4852	4546	5607	5002	54	1540	500	3500	10	1	10819866	545	-13.92	1.03	12	0.14	-362.00	4896.00	5800	20221214	-13.10	3630	20221013	38.84	5760	-12.50	20230221	4095	23.08	20230518	5800	-13.10	20221214	3630	38.84	20221013	2.20	N	147760	500	54 억	279734	N	N	N	N
68	20230619	160532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5160	195	2	3.93	1598352945	309935	104.47	4960	5450	4845	6450	3480	4965	5157.12	2.43	0	15841	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	558	-14.25	1.05	12	2.86	-362.00	4896.00	5800	20221214	-11.03	3630	20221013	42.15	5760	-10.42	20230221	4095	26.01	20230518	5800	-11.03	20221214	3630	42.15	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
69	20230619	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5120	155	2	3.12	1552905685	301020	101.47	4960	5450	4845	6450	3480	4965	5158.88	2.43	0	15832	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	554	-14.14	1.05	12	2.78	-362.00	4896.00	5800	20221214	-11.72	3630	20221013	41.05	5760	-11.11	20230221	4095	25.03	20230518	5800	-11.72	20221214	3630	41.05	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
70	20230619	140606	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5100	135	2	2.72	1477072205	286118	96.44	4960	5450	4845	6450	3480	4965	5162.53	2.43	0	11014	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	552	-14.09	1.04	12	2.64	-362.00	4896.00	5800	20221214	-12.07	3630	20221013	40.50	5760	-11.46	20230221	4095	24.54	20230518	5800	-12.07	20221214	3630	40.50	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
71	20230619	131032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5170	205	2	4.13	1436212395	278144	93.76	4960	5450	4845	6450	3480	4965	5163.63	2.43	0	10716	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	559	-14.28	1.06	12	2.57	-362.00	4896.00	5800	20221214	-10.86	3630	20221013	42.42	5760	-10.24	20230221	4095	26.25	20230518	5800	-10.86	20221214	3630	42.42	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
72	20230619	120719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5180	215	2	4.33	1291778545	249895	84.23	4960	5450	4845	6450	3480	4965	5169.37	2.43	0	89	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	560	-14.31	1.06	12	2.31	-362.00	4896.00	5800	20221214	-10.69	3630	20221013	42.70	5760	-10.07	20230221	4095	26.50	20230518	5800	-10.69	20221214	3630	42.70	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
73	20230619	110816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5290	325	2	6.55	1135450295	219630	74.03	4960	5450	4845	6450	3480	4965	5169.93	2.43	0	-8924	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	572	-14.61	1.08	12	2.03	-362.00	4896.00	5800	20221214	-8.79	3630	20221013	45.73	5760	-8.16	20230221	4095	29.18	20230518	5800	-8.79	20221214	3630	45.73	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
74	20230619	100535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	5100	135	2	2.72	359110055	72360	24.39	4960	5100	4845	6450	3480	4965	4962.82	2.43	0	-5872	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	10	1	10819866	552	-14.09	1.04	12	0.67	-362.00	4896.00	5800	20221214	-12.07	3630	20221013	40.50	5760	-11.46	20230221	4095	24.54	20230518	5800	-12.07	20221214	3630	40.50	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
75	20230619	090223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4925	-40	5	-0.81	42424980	8592	2.90	4960	4965	4895	6450	3480	4965	4937.40	2.43	0	-166	5281	5122	4836	4677	4391	5202	4757	54	1485	500	3370	5	1	10819866	533	-13.60	1.01	12	0.08	-362.00	4896.00	5800	20221214	-15.09	3630	20221013	35.67	5760	-14.50	20230221	4095	20.27	20230518	5800	-15.09	20221214	3630	35.67	20221013	2.17	N	147760	500	54 억	262635	N	N	N	N
76	20230616	160528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4965	390	2	8.52	1433912280	296453	617.25	4550	4995	4550	5940	3205	4575	4836.85	2.01	0	41680	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	537	-13.72	1.01	12	2.74	-362.00	4896.00	5800	20221214	-14.40	3630	20221013	36.78	5760	-13.80	20230221	4095	21.25	20230518	5800	-14.40	20221214	3630	36.78	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
77	20230616	150216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4920	345	2	7.54	1388393480	287229	598.04	4550	4995	4550	5940	3205	4575	4833.75	2.01	0	42130	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	532	-13.59	1.00	12	2.65	-362.00	4896.00	5800	20221214	-15.17	3630	20221013	35.54	5760	-14.58	20230221	4095	20.15	20230518	5800	-15.17	20221214	3630	35.54	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
78	20230616	140445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4925	350	2	7.65	1290101265	267158	556.25	4550	4995	4550	5940	3205	4575	4828.98	2.01	0	43535	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	533	-13.60	1.01	12	2.47	-362.00	4896.00	5800	20221214	-15.09	3630	20221013	35.67	5760	-14.50	20230221	4095	20.27	20230518	5800	-15.09	20221214	3630	35.67	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
79	20230616	130831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4905	330	2	7.21	1145631865	237808	495.14	4550	4995	4550	5940	3205	4575	4817.47	2.01	0	40179	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	531	-13.55	1.00	12	2.20	-362.00	4896.00	5800	20221214	-15.43	3630	20221013	35.12	5760	-14.84	20230221	4095	19.78	20230518	5800	-15.43	20221214	3630	35.12	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
80	20230616	120255	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4900	325	2	7.10	912141480	190518	396.68	4550	4970	4550	5940	3205	4575	4787.69	2.01	0	37112	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	530	-13.54	1.00	12	1.76	-362.00	4896.00	5800	20221214	-15.52	3630	20221013	34.99	5760	-14.93	20230221	4095	19.66	20230518	5800	-15.52	20221214	3630	34.99	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
81	20230616	110800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4820	245	2	5.36	563806220	119447	248.70	4550	4835	4550	5940	3205	4575	4720.14	2.01	0	25212	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	522	-13.31	0.98	12	1.10	-362.00	4896.00	5800	20221214	-16.90	3630	20221013	32.78	5760	-16.32	20230221	4095	17.70	20230518	5800	-16.90	20221214	3630	32.78	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
82	20230616	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4660	85	2	1.86	131505410	28373	59.08	4550	4665	4550	5940	3205	4575	4634.88	2.01	0	3259	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	504	-12.87	0.95	12	0.26	-362.00	4896.00	5800	20221214	-19.66	3630	20221013	28.37	5760	-19.10	20230221	4095	13.80	20230518	5800	-19.66	20221214	3630	28.37	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
83	20230616	090522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4640	65	2	1.42	13427120	2903	6.04	4550	4645	4550	5940	3205	4575	4625.26	2.01	0	-734	4738	4656	4568	4486	4398	4697	4527	54	1367	500	3110	5	1	10819866	502	-12.82	0.95	12	0.03	-362.00	4896.00	5800	20221214	-20.00	3630	20221013	27.82	5760	-19.44	20230221	4095	13.31	20230518	5800	-20.00	20221214	3630	27.82	20221013	2.16	N	147760	500	54 억	217102	N	N	N	N
84	20230615	150810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4575	0	3	0.00	190800410	42083	109.74	4530	4650	4480	5940	3205	4575	4533.91	1.97	0	2301	4768	4671	4583	4486	4398	4627	4442	54	1367	500	3110	5	1	10819866	495	-12.64	0.93	12	0.39	-362.00	4896.00	5800	20221214	-21.12	3630	20221013	26.03	5760	-20.57	20230221	4095	11.72	20230518	5800	-21.12	20221214	3630	26.03	20221013	2.15	N	147760	500	54 억	213480	N	N	N	N
85	20230615	140305	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4560	-15	5	-0.33	143179300	31688	82.63	4530	4585	4480	5940	3205	4575	4518.41	1.97	0	634	4768	4671	4583	4486	4398	4627	4442	54	1367	500	3110	5	1	10819866	493	-12.60	0.93	12	0.29	-362.00	4896.00	5800	20221214	-21.38	3630	20221013	25.62	5760	-20.83	20230221	4095	11.36	20230518	5800	-21.38	20221214	3630	25.62	20221013	2.15	N	147760	500	54 억	213480	N	N	N	N
86	20230615	130628	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4555	-20	5	-0.44	128309150	28418	74.11	4530	4585	4480	5940	3205	4575	4515.07	1.97	0	763	4768	4671	4583	4486	4398	4627	4442	54	1367	500	3110	5	1	10819866	493	-12.58	0.93	12	0.26	-362.00	4896.00	5800	20221214	-21.47	3630	20221013	25.48	5760	-20.92	20230221	4095	11.23	20230518	5800	-21.47	20221214	3630	25.48	20221013	2.15	N	147760	500	54 억	213480	N	N	N	N
87	20230615	120135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4565	-10	5	-0.22	126193605	27954	72.90	4530	4585	4480	5940	3205	4575	4514.33	1.97	0	904	4768	4671	4583	4486	4398	4627	4442	54	1367	500	3110	5	1	10819866	494	-12.61	0.93	12	0.26	-362.00	4896.00	5800	20221214	-21.29	3630	20221013	25.76	5760	-20.75	20230221	4095	11.48	20230518	5800	-21.29	20221214	3630	25.76	20221013	2.15	N	147760	500	54 억	213480	N	N	N	N
88	20230615	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4500	-75	5	-1.64	103884450	22988	59.95	4530	4585	4495	5940	3205	4575	4519.07	1.97	0	2109	4768	4671	4583	4486	4398	4627	4442	54	1367	500	3110	5	1	10819866	487	-12.43	0.92	12	0.21	-362.00	4896.00	5800	20221214	-22.41	3630	20221013	23.97	5760	-21.88	20230221	4095	9.89	20230518	5800	-22.41	20221214	3630	23.97	20221013	2.15	N	147760	500	54 억	213480	N	N	N	N
89	20230611	184906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4645	60	2	1.31	192499175	41892	69.45	4640	4670	4560	5960	3210	4585	4595.12	1.97	575	178	4721	4652	4566	4497	4411	4687	4532	54	1375	500	3110	5	1	10819866	503	-12.83	0.95	12	0.39	-362.00	4896.00	5800	20221214	-19.91	3630	20221013	27.96	5760	-19.36	20230221	4095	13.43	20230518	5800	-19.91	20221214	3630	27.96	20221013	2.15	N	147760	500	54 억	213175	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History