KissMeData/039860/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4480	30	2	0.67	168453300	37934	34.06	4450	4515	4350	5780	3115	4450	4440.69	1.74	0	1700	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1201	25.75	2.08	12	0.14	174.00	2150.00	7570	20220906	-40.82	4350	20230630	2.99	6950	-35.54	20230102	4350	2.99	20230630	7570	-40.82	20220906	4350	2.99	20230630	4.55	N	039860	500	134 억	465405	N	N	50	N	N
3	20230630	150430	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4500	50	2	1.12	142944730	32238	28.94	4450	4515	4350	5780	3115	4450	4434.04	1.74	0	2001	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1206	25.86	2.09	12	0.12	174.00	2150.00	7570	20220906	-40.55	4350	20230630	3.45	6950	-35.25	20230102	4350	3.45	20230630	7570	-40.55	20220906	4350	3.45	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
4	20230630	140428	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4455	5	2	0.11	93817755	21278	19.10	4450	4470	4350	5780	3115	4450	4409.14	1.74	0	-391	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1194	25.60	2.07	12	0.08	174.00	2150.00	7570	20220906	-41.15	4350	20230630	2.41	6950	-35.90	20230102	4350	2.41	20230630	7570	-41.15	20220906	4350	2.41	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
5	20230630	130430	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4435	-15	5	-0.34	77627380	17640	15.84	4450	4470	4350	5780	3115	4450	4400.65	1.74	0	-281	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1189	25.49	2.06	12	0.07	174.00	2150.00	7570	20220906	-41.41	4350	20230630	1.95	6950	-36.19	20230102	4350	1.95	20230630	7570	-41.41	20220906	4350	1.95	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
6	20230630	120427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4430	-20	5	-0.45	75436600	17146	15.39	4450	4470	4350	5780	3115	4450	4399.66	1.74	0	-242	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1188	25.46	2.06	12	0.06	174.00	2150.00	7570	20220906	-41.48	4350	20230630	1.84	6950	-36.26	20230102	4350	1.84	20230630	7570	-41.48	20220906	4350	1.84	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
7	20230630	110428	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4440	-10	5	-0.22	69599930	15830	14.21	4450	4470	4350	5780	3115	4450	4396.71	1.74	0	-506	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1190	25.52	2.07	12	0.06	174.00	2150.00	7570	20220906	-41.35	4350	20230630	2.07	6950	-36.12	20230102	4350	2.07	20230630	7570	-41.35	20220906	4350	2.07	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
8	20230630	100429	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4400	-50	5	-1.12	60420680	13756	12.35	4450	4470	4350	5780	3115	4450	4392.31	1.74	0	-1221	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1180	25.29	2.05	12	0.05	174.00	2150.00	7570	20220906	-41.88	4350	20230630	1.15	6950	-36.69	20230102	4350	1.15	20230630	7570	-41.88	20220906	4350	1.15	20230630	4.55	N	039860	500	134 억	465405	N	N	10	N	N
9	20230630	090429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4470	20	2	0.45	1286180	289	0.26	4450	4470	4450	5780	3115	4450	4450.45	1.74	0	-16	4736	4592	4496	4352	4256	4545	4305	134	1332	500	3200	5	1	26807627	1198	25.69	2.08	12	0.00	174.00	2150.00	7570	20220906	-40.95	4400	20230629	1.59	6950	-35.68	20230102	4400	1.59	20230629	7570	-40.95	20220906	4400	1.59	20230629	4.55	N	039860	500	134 억	465405	N	N	10	N	N
10	20230629	160428	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4450	-150	5	-3.26	497455020	111282	260.69	4640	4640	4400	5980	3220	4600	4470.22	1.72	0	4828	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1193	25.57	2.07	12	0.42	174.00	2150.00	7570	20220906	-41.22	4400	20230629	1.14	6950	-35.97	20230102	4400	1.14	20230629	7570	-41.22	20220906	4400	1.14	20230629	4.52	N	039860	500	134 억	460592	N	N	10	N	N
11	20230629	150426	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4465	-135	5	-2.93	463147725	103571	242.62	4640	4640	4400	5980	3220	4600	4471.79	1.72	0	3926	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1197	25.66	2.08	12	0.39	174.00	2150.00	7570	20220906	-41.02	4400	20230629	1.48	6950	-35.76	20230102	4400	1.48	20230629	7570	-41.02	20220906	4400	1.48	20230629	4.52	N	039860	500	134 억	460592	N	N	0	N	N
12	20230629	140426	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4475	-125	5	-2.72	318332185	70986	166.29	4640	4640	4400	5980	3220	4600	4484.44	1.72	0	-5160	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1200	25.72	2.08	12	0.26	174.00	2150.00	7570	20220906	-40.89	4400	20230629	1.70	6950	-35.61	20230102	4400	1.70	20230629	7570	-40.89	20220906	4400	1.70	20230629	4.52	N	039860	500	134 억	460592	N	N	0	N	N
13	20230629	130425	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4475	-125	5	-2.72	289956295	64653	151.45	4640	4640	4400	5980	3220	4600	4484.81	1.72	0	-3894	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1200	25.72	2.08	12	0.24	174.00	2150.00	7570	20220906	-40.89	4400	20230629	1.70	6950	-35.61	20230102	4400	1.70	20230629	7570	-40.89	20220906	4400	1.70	20230629	4.52	N	039860	500	134 억	460592	N	N	0	N	N
14	20230629	120427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4455	-145	5	-3.15	175431845	38824	90.95	4640	4640	4430	5980	3220	4600	4518.64	1.72	0	-9835	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1194	25.60	2.07	12	0.14	174.00	2150.00	7570	20220906	-41.15	4430	20230629	0.56	6950	-35.90	20230102	4430	0.56	20230629	7570	-41.15	20220906	4430	0.56	20230629	4.52	N	039860	500	134 억	460592	N	N	0	N	N
15	20230629	110427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4510	-90	5	-1.96	112612815	24766	58.02	4640	4640	4500	5980	3220	4600	4547.07	1.72	0	-8342	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1209	25.92	2.10	12	0.09	174.00	2150.00	7570	20220906	-40.42	4500	20230629	0.22	6950	-35.11	20230102	4500	0.22	20230629	7570	-40.42	20220906	4500	0.22	20230629	4.52	N	039860	500	134 억	460592	N	N	0	N	N
16	20230629	100427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4555	-45	5	-0.98	47830295	10449	24.48	4640	4640	4555	5980	3220	4600	4577.50	1.72	0	-3809	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1221	26.18	2.12	12	0.04	174.00	2150.00	7570	20220906	-39.83	4510	20230626	1.00	6950	-34.46	20230102	4510	1.00	20230626	7570	-39.83	20220906	4510	1.00	20230626	4.52	N	039860	500	134 억	460592	N	N	0	N	N
17	20230629	090427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4605	5	2	0.11	560265	121	0.28	4640	4640	4605	5980	3220	4600	4630.29	1.72	0	-28	4753	4676	4633	4556	4513	4655	4535	134	1380	500	3310	5	1	26807627	1234	26.47	2.14	12	0.00	174.00	2150.00	7570	20220906	-39.17	4510	20230626	2.11	6950	-33.74	20230102	4510	2.11	20230626	7570	-39.17	20220906	4510	2.11	20230626	4.52	N	039860	500	134 억	460592	N	N	0	N	N
18	20230628	160423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4600	-65	5	-1.39	197664780	42669	90.09	4670	4710	4590	6060	3270	4665	4632.93	1.74	0	-4895	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1233	26.44	2.14	12	0.16	174.00	2150.00	7570	20220906	-39.23	4510	20230626	2.00	6950	-33.81	20230102	4510	2.00	20230626	7570	-39.23	20220906	4510	2.00	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
19	20230628	150425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4605	-60	5	-1.29	148885140	32062	67.70	4670	4710	4590	6060	3270	4665	4643.66	1.74	0	-3591	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1234	26.47	2.14	12	0.12	174.00	2150.00	7570	20220906	-39.17	4510	20230626	2.11	6950	-33.74	20230102	4510	2.11	20230626	7570	-39.17	20220906	4510	2.11	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
20	20230628	140423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4640	-25	5	-0.54	82862725	17759	37.50	4670	4710	4635	6060	3270	4665	4665.96	1.74	0	-2922	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1244	26.67	2.16	12	0.07	174.00	2150.00	7570	20220906	-38.71	4510	20230626	2.88	6950	-33.24	20230102	4510	2.88	20230626	7570	-38.71	20220906	4510	2.88	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
21	20230628	130424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4675	10	2	0.21	70802070	15167	32.02	4670	4710	4655	6060	3270	4665	4668.17	1.74	0	-1684	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1253	26.87	2.17	12	0.06	174.00	2150.00	7570	20220906	-38.24	4510	20230626	3.66	6950	-32.73	20230102	4510	3.66	20230626	7570	-38.24	20220906	4510	3.66	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
22	20230628	120357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4680	15	2	0.32	63694890	13648	28.82	4670	4710	4655	6060	3270	4665	4666.98	1.74	0	-1656	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1255	26.90	2.18	12	0.05	174.00	2150.00	7570	20220906	-38.18	4510	20230626	3.77	6950	-32.66	20230102	4510	3.77	20230626	7570	-38.18	20220906	4510	3.77	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
23	20230628	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4655	-10	5	-0.21	61968475	13278	28.04	4670	4710	4655	6060	3270	4665	4667.00	1.74	0	-1599	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1248	26.75	2.17	12	0.05	174.00	2150.00	7570	20220906	-38.51	4510	20230626	3.22	6950	-33.02	20230102	4510	3.22	20230626	7570	-38.51	20220906	4510	3.22	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
24	20230628	100427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4660	-5	5	-0.11	50190560	10749	22.70	4670	4710	4655	6060	3270	4665	4669.32	1.74	0	-1340	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1249	26.78	2.17	12	0.04	174.00	2150.00	7570	20220906	-38.44	4510	20230626	3.33	6950	-32.95	20230102	4510	3.33	20230626	7570	-38.44	20220906	4510	3.33	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
25	20230628	090424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4660	-5	5	-0.11	12302175	2637	5.57	4670	4675	4660	6060	3270	4665	4665.22	1.74	0	-1304	4868	4766	4688	4586	4508	4727	4547	134	1395	500	3350	5	1	26807627	1249	26.78	2.17	12	0.01	174.00	2150.00	7570	20220906	-38.44	4510	20230626	3.33	6950	-32.95	20230102	4510	3.33	20230626	7570	-38.44	20220906	4510	3.33	20230626	4.52	N	039860	500	134 억	465486	N	N	18	N	N
26	20230627	160426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4665	-20	5	-0.43	220066880	47182	57.55	4790	4790	4610	6090	3280	4685	4664.20	1.77	0	-10390	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1251	26.81	2.17	12	0.18	174.00	2150.00	7570	20220906	-38.38	4300	20220624	8.49	6950	-32.88	20230102	4510	3.44	20230626	7570	-38.38	20220906	4510	3.44	20230626	4.65	N	039860	500	134 억	475812	N	N	18	N	N
27	20230627	150428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4620	-65	5	-1.39	199400425	42747	52.14	4790	4790	4610	6090	3280	4685	4664.66	1.77	0	-10194	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1239	26.55	2.15	12	0.16	174.00	2150.00	7570	20220906	-38.97	4300	20220624	7.44	6950	-33.53	20230102	4510	2.44	20230626	7570	-38.97	20220906	4510	2.44	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
28	20230627	140431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4655	-30	5	-0.64	159575645	34129	41.63	4790	4790	4610	6090	3280	4685	4675.66	1.77	0	-9832	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1248	26.75	2.17	12	0.13	174.00	2150.00	7570	20220906	-38.51	4300	20220624	8.26	6950	-33.02	20230102	4510	3.22	20230626	7570	-38.51	20220906	4510	3.22	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
29	20230627	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4635	-50	5	-1.07	143291355	30603	37.33	4790	4790	4615	6090	3280	4685	4682.26	1.77	0	-9451	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1243	26.64	2.16	12	0.11	174.00	2150.00	7570	20220906	-38.77	4300	20220624	7.79	6950	-33.31	20230102	4510	2.77	20230626	7570	-38.77	20220906	4510	2.77	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
30	20230627	120433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4650	-35	5	-0.75	104430360	22227	27.11	4790	4790	4650	6090	3280	4685	4698.36	1.77	0	-8515	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1247	26.72	2.16	12	0.08	174.00	2150.00	7570	20220906	-38.57	4300	20220624	8.14	6950	-33.09	20230102	4510	3.10	20230626	7570	-38.57	20220906	4510	3.10	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
31	20230627	110432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4680	-5	5	-0.11	99625825	21196	25.85	4790	4790	4650	6090	3280	4685	4700.22	1.77	0	-8418	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1255	26.90	2.18	12	0.08	174.00	2150.00	7570	20220906	-38.18	4300	20220624	8.84	6950	-32.66	20230102	4510	3.77	20230626	7570	-38.18	20220906	4510	3.77	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
32	20230627	100422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4680	-5	5	-0.11	64929235	13754	16.78	4790	4790	4665	6090	3280	4685	4720.75	1.77	0	-5159	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1255	26.90	2.18	12	0.05	174.00	2150.00	7570	20220906	-38.18	4300	20220624	8.84	6950	-32.66	20230102	4510	3.77	20230626	7570	-38.18	20220906	4510	3.77	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
33	20230627	090425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4690	5	2	0.11	29554775	6198	7.56	4790	4790	4690	6090	3280	4685	4768.44	1.77	0	-2474	4835	4760	4635	4560	4435	4797	4597	134	1405	500	3370	5	1	26807627	1257	26.95	2.18	12	0.02	174.00	2150.00	7570	20220906	-38.04	4300	20220624	9.07	6950	-32.52	20230102	4510	3.99	20230626	7570	-38.04	20220906	4510	3.99	20230626	4.65	N	039860	500	134 억	475812	N	N	13	N	N
34	20230626	160424	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4685	90	2	1.96	377453880	81935	75.06	4560	4710	4510	5970	3220	4595	4606.39	1.70	0	19294	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1256	26.93	2.18	12	0.31	174.00	2150.00	7570	20220906	-38.11	4300	20220624	8.95	6950	-32.59	20230102	4510	3.88	20230626	7570	-38.11	20220906	4510	3.88	20230626	4.62	N	039860	500	134 억	455400	N	N	13	N	N
35	20230626	150427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4660	65	2	1.41	335309045	72905	66.78	4560	4710	4510	5970	3220	4595	4599.26	1.70	0	18340	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1249	26.78	2.17	12	0.27	174.00	2150.00	7570	20220906	-38.44	4300	20220624	8.37	6950	-32.95	20230102	4510	3.33	20230626	7570	-38.44	20220906	4510	3.33	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
36	20230626	140427	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4630	35	2	0.76	321904300	70023	64.14	4560	4710	4510	5970	3220	4595	4597.12	1.70	0	17939	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1241	26.61	2.15	12	0.26	174.00	2150.00	7570	20220906	-38.84	4300	20220624	7.67	6950	-33.38	20230102	4510	2.66	20230626	7570	-38.84	20220906	4510	2.66	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
37	20230626	130426	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4650	55	2	1.20	294923570	64192	58.80	4560	4710	4510	5970	3220	4595	4594.40	1.70	0	16727	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1247	26.72	2.16	12	0.24	174.00	2150.00	7570	20220906	-38.57	4300	20220624	8.14	6950	-33.09	20230102	4510	3.10	20230626	7570	-38.57	20220906	4510	3.10	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
38	20230626	120423	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4680	85	2	1.85	273532005	59603	54.60	4560	4710	4510	5970	3220	4595	4589.23	1.70	0	19246	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1255	26.90	2.18	12	0.22	174.00	2150.00	7570	20220906	-38.18	4300	20220624	8.84	6950	-32.66	20230102	4510	3.77	20230626	7570	-38.18	20220906	4510	3.77	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
39	20230626	110423	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4670	75	2	1.63	227539325	49782	45.60	4560	4710	4510	5970	3220	4595	4570.71	1.70	0	18596	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1252	26.84	2.17	12	0.19	174.00	2150.00	7570	20220906	-38.31	4300	20220624	8.60	6950	-32.81	20230102	4510	3.55	20230626	7570	-38.31	20220906	4510	3.55	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
40	20230626	100423	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	4625	30	2	0.65	191453280	42022	38.49	4560	4625	4510	5970	3220	4595	4556.02	1.70	0	15961	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1240	26.58	2.15	12	0.16	174.00	2150.00	7570	20220906	-38.90	4300	20220624	7.56	6950	-33.45	20230102	4510	2.55	20230626	7570	-38.90	20220906	4510	2.55	20230626	4.62	N	039860	500	134 억	455400	N	N	74	N	N
41	20230626	090424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4590	-5	5	-0.11	21938340	4798	4.40	4560	4600	4560	5970	3220	4595	4572.39	1.70	0	-390	4801	4697	4616	4512	4431	4657	4472	134	1375	500	3300	5	1	26807627	1230	26.38	2.13	12	0.02	174.00	2150.00	7570	20220906	-39.37	4300	20220624	6.74	6950	-33.96	20230102	4535	1.21	20230623	7570	-39.37	20220906	4535	1.21	20230623	4.62	N	039860	500	134 억	455400	N	N	74	N	N
42	20230623	162332	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4595	-105	5	-2.23	504364740	109165	184.38	4710	4720	4535	6110	3290	4700	4620.21	1.73	0	-8380	4813	4756	4728	4671	4643	4742	4657	134	1410	500	3380	5	1	26807627	1232	26.41	2.14	12	0.41	174.00	2150.00	7570	20220906	-39.30	4300	20220624	6.86	6950	-33.88	20230102	4535	1.32	20230623	7570	-39.30	20220906	4300	6.86	20220624	4.61	N	039860	500	134 억	463779	N	N	74	N	N
43	20230623	140339	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4625	-75	5	-1.60	405358955	87634	148.02	4710	4720	4535	6110	3290	4700	4625.59	1.73	0	-8453	4813	4756	4728	4671	4643	4742	4657	134	1410	500	3380	5	1	26807627	1240	26.58	2.15	12	0.33	174.00	2150.00	7570	20220906	-38.90	4300	20220624	7.56	6950	-33.45	20230102	4535	1.98	20230623	7570	-38.90	20220906	4300	7.56	20220624	4.61	N	039860	500	134 억	463779	N	N	0	N	N
44	20230622	160326	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4700	-70	5	-1.47	279502355	59123	112.55	4785	4785	4700	6200	3340	4770	4727.49	1.75	0	-5855	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1260	27.01	2.19	12	0.22	174.00	2150.00	7570	20220906	-37.91	4300	20220624	9.30	6950	-32.37	20230102	4700	0.00	20230622	7570	-37.91	20220906	4300	9.30	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
45	20230622	150756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4705	-65	5	-1.36	229400290	48465	92.26	4785	4785	4705	6200	3340	4770	4733.32	1.75	0	-4899	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1261	27.04	2.19	12	0.18	174.00	2150.00	7570	20220906	-37.85	4300	20220624	9.42	6950	-32.30	20230102	4705	0.00	20230622	7570	-37.85	20220906	4300	9.42	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
46	20230622	140757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4740	-30	5	-0.63	146569000	30905	58.83	4785	4785	4730	6200	3340	4770	4742.57	1.75	0	30	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1271	27.24	2.20	12	0.12	174.00	2150.00	7570	20220906	-37.38	4300	20220624	10.23	6950	-31.80	20230102	4730	0.21	20230622	7570	-37.38	20220906	4300	10.23	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
47	20230622	130615	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4740	-30	5	-0.63	126014620	26563	50.57	4785	4785	4730	6200	3340	4770	4743.99	1.75	0	298	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1271	27.24	2.20	12	0.10	174.00	2150.00	7570	20220906	-37.38	4300	20220624	10.23	6950	-31.80	20230102	4730	0.21	20230622	7570	-37.38	20220906	4300	10.23	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
48	20230622	120328	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4775	5	2	0.10	70593135	14870	28.31	4785	4785	4735	6200	3340	4770	4747.35	1.75	0	496	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1280	27.44	2.22	12	0.06	174.00	2150.00	7570	20220906	-36.92	4300	20220624	11.05	6950	-31.29	20230102	4730	0.95	20230615	7570	-36.92	20220906	4300	11.05	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
49	20230622	110510	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4750	-20	5	-0.42	40788355	8594	16.36	4785	4785	4735	6200	3340	4770	4746.14	1.75	0	1496	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1273	27.30	2.21	12	0.03	174.00	2150.00	7570	20220906	-37.25	4300	20220624	10.47	6950	-31.65	20230102	4730	0.42	20230615	7570	-37.25	20220906	4300	10.47	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
50	20230622	100752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4765	-5	5	-0.10	29588185	6236	11.87	4785	4785	4735	6200	3340	4770	4744.74	1.75	0	1694	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1277	27.39	2.22	12	0.02	174.00	2150.00	7570	20220906	-37.05	4300	20220624	10.81	6950	-31.44	20230102	4730	0.74	20230615	7570	-37.05	20220906	4300	10.81	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
51	20230622	090814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4745	-25	5	-0.52	6540235	1377	2.62	4785	4785	4745	6200	3340	4770	4749.63	1.75	0	-578	4883	4826	4783	4726	4683	4855	4755	134	1430	500	3430	5	1	26807627	1272	27.27	2.21	12	0.01	174.00	2150.00	7570	20220906	-37.32	4300	20220624	10.35	6950	-31.73	20230102	4730	0.32	20230615	7570	-37.32	20220906	4300	10.35	20220624	4.62	N	039860	500	134 억	469627	N	N	21	N	N
52	20230621	160756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4770	-20	5	-0.42	249955205	52495	114.58	4740	4840	4740	6220	3355	4790	4761.50	1.77	0	-5321	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1279	27.41	2.22	12	0.20	174.00	2150.00	7570	20220906	-36.99	4300	20220624	10.93	6950	-31.37	20230102	4730	0.85	20230615	7570	-36.99	20220906	4300	10.93	20220624	4.64	N	039860	500	134 억	474948	N	N	21	N	N
53	20230621	150933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4760	-30	5	-0.63	217647695	45697	99.74	4740	4840	4740	6220	3355	4790	4762.84	1.77	0	-4960	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1276	27.36	2.21	12	0.17	174.00	2150.00	7570	20220906	-37.12	4300	20220624	10.70	6950	-31.51	20230102	4730	0.63	20230615	7570	-37.12	20220906	4300	10.70	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
54	20230621	140530	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4750	-40	5	-0.84	194120105	40753	88.95	4740	4840	4740	6220	3355	4790	4763.33	1.77	0	-4063	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1273	27.30	2.21	12	0.15	174.00	2150.00	7570	20220906	-37.25	4300	20220624	10.47	6950	-31.65	20230102	4730	0.42	20230615	7570	-37.25	20220906	4300	10.47	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
55	20230621	130619	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4755	-35	5	-0.73	109019570	22818	49.81	4740	4840	4740	6220	3355	4790	4777.79	1.77	0	-2162	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1275	27.33	2.21	12	0.09	174.00	2150.00	7570	20220906	-37.19	4300	20220624	10.58	6950	-31.58	20230102	4730	0.53	20230615	7570	-37.19	20220906	4300	10.58	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
56	20230621	121017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4745	-45	5	-0.94	95596115	19995	43.64	4740	4840	4740	6220	3355	4790	4781.00	1.77	0	-2629	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1272	27.27	2.21	12	0.07	174.00	2150.00	7570	20220906	-37.32	4300	20220624	10.35	6950	-31.73	20230102	4730	0.32	20230615	7570	-37.32	20220906	4300	10.35	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
57	20230621	110442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4750	-40	5	-0.84	68176415	14232	31.06	4740	4840	4740	6220	3355	4790	4790.36	1.77	0	-2060	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1273	27.30	2.21	12	0.05	174.00	2150.00	7570	20220906	-37.25	4300	20220624	10.47	6950	-31.65	20230102	4730	0.42	20230615	7570	-37.25	20220906	4300	10.47	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
58	20230621	100923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4775	-15	5	-0.31	51110540	10644	23.23	4740	4840	4740	6220	3355	4790	4801.82	1.77	0	-711	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1280	27.44	2.22	12	0.04	174.00	2150.00	7570	20220906	-36.92	4300	20220624	11.05	6950	-31.29	20230102	4730	0.95	20230615	7570	-36.92	20220906	4300	11.05	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
59	20230621	090530	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4810	20	2	0.42	15724590	3302	7.21	4740	4815	4740	6220	3355	4790	4762.14	1.77	0	568	4856	4822	4786	4752	4716	4825	4755	134	1432	500	3440	5	1	26807627	1289	27.64	2.24	12	0.01	174.00	2150.00	7570	20220906	-36.46	4300	20220624	11.86	6950	-30.79	20230102	4730	1.69	20230615	7570	-36.46	20220906	4300	11.86	20220624	4.64	N	039860	500	134 억	474948	N	N	5	N	N
60	20230620	160259	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	0	3	0.00	219460160	45802	94.62	4790	4820	4750	6220	3355	4790	4791.50	1.77	0	1304	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1284	27.53	2.23	12	0.17	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	473645	N	N	5	N	N
61	20230620	150922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4795	5	2	0.10	192716830	40233	83.12	4790	4820	4750	6220	3355	4790	4790.02	1.77	0	2041	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1285	27.56	2.23	12	0.15	174.00	2150.00	7570	20220906	-36.66	4300	20220624	11.51	6950	-31.01	20230102	4730	1.37	20230615	7570	-36.66	20220906	4300	11.51	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
62	20230620	140107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4800	10	2	0.21	163214280	34083	70.41	4790	4820	4750	6220	3355	4790	4788.73	1.77	0	1012	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1287	27.59	2.23	12	0.13	174.00	2150.00	7570	20220906	-36.59	4300	20220624	11.63	6950	-30.94	20230102	4730	1.48	20230615	7570	-36.59	20220906	4300	11.63	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
63	20230620	130148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4800	10	2	0.21	117975640	24647	50.92	4790	4820	4750	6220	3355	4790	4786.61	1.77	0	-3726	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1287	27.59	2.23	12	0.09	174.00	2150.00	7570	20220906	-36.59	4300	20220624	11.63	6950	-30.94	20230102	4730	1.48	20230615	7570	-36.59	20220906	4300	11.63	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
64	20230620	120217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	0	3	0.00	99187525	20729	42.82	4790	4820	4750	6220	3355	4790	4784.96	1.77	0	-3732	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1284	27.53	2.23	12	0.08	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
65	20230620	110608	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	0	3	0.00	64454685	13443	27.77	4790	4820	4770	6220	3355	4790	4794.67	1.77	0	-3658	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1284	27.53	2.23	12	0.05	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
66	20230620	100123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4810	20	2	0.42	27246450	5677	11.73	4790	4820	4770	6220	3355	4790	4799.45	1.77	0	-2679	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1289	27.64	2.24	12	0.02	174.00	2150.00	7570	20220906	-36.46	4300	20220624	11.86	6950	-30.79	20230102	4730	1.69	20230615	7570	-36.46	20220906	4300	11.86	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
67	20230620	090600	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4820	30	2	0.63	5053685	1053	2.18	4790	4820	4790	6220	3355	4790	4799.32	1.77	0	-57	4900	4845	4790	4735	4680	4817	4707	134	1432	500	3440	5	1	26807627	1292	27.70	2.24	12	0.00	174.00	2150.00	7570	20220906	-36.33	4300	20220624	12.09	6950	-30.65	20230102	4730	1.90	20230615	7570	-36.33	20220906	4300	12.09	20220624	4.67	N	039860	500	134 억	473645	N	N	7	N	N
68	20230619	160831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	20	2	0.42	228545125	47869	82.24	4845	4845	4735	6200	3340	4770	4774.39	1.79	0	-5872	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1284	27.53	2.23	12	0.18	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.66	N	039860	500	134 억	479509	N	N	7	N	N
69	20230619	150309	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4760	-10	5	-0.21	221934515	46485	79.86	4845	4845	4735	6200	3340	4770	4774.33	1.79	0	-5927	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1276	27.36	2.21	12	0.17	174.00	2150.00	7570	20220906	-37.12	4300	20220624	10.70	6950	-31.51	20230102	4730	0.63	20230615	7570	-37.12	20220906	4300	10.70	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
70	20230619	141030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4760	-10	5	-0.21	204569090	42845	73.61	4845	4845	4735	6200	3340	4770	4774.63	1.79	0	-5613	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1276	27.36	2.21	12	0.16	174.00	2150.00	7570	20220906	-37.12	4300	20220624	10.70	6950	-31.51	20230102	4730	0.63	20230615	7570	-37.12	20220906	4300	10.70	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
71	20230619	130107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4775	5	2	0.10	181689395	38053	65.38	4845	4845	4735	6200	3340	4770	4774.64	1.79	0	-4797	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1280	27.44	2.22	12	0.14	174.00	2150.00	7570	20220906	-36.92	4300	20220624	11.05	6950	-31.29	20230102	4730	0.95	20230615	7570	-36.92	20220906	4300	11.05	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
72	20230619	120607	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	20	2	0.42	168601795	35319	60.68	4845	4845	4735	6200	3340	4770	4773.69	1.79	0	-4666	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1284	27.53	2.23	12	0.13	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
73	20230619	110234	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4765	-5	5	-0.10	133257840	27910	47.95	4845	4845	4735	6200	3340	4770	4774.56	1.79	0	-5648	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1277	27.39	2.22	12	0.10	174.00	2150.00	7570	20220906	-37.05	4300	20220624	10.81	6950	-31.44	20230102	4730	0.74	20230615	7570	-37.05	20220906	4300	10.81	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
74	20230619	100846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4770	0	3	0.00	98781940	20681	35.53	4845	4845	4735	6200	3340	4770	4776.46	1.79	0	-5046	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1279	27.41	2.22	12	0.08	174.00	2150.00	7570	20220906	-36.99	4300	20220624	10.93	6950	-31.37	20230102	4730	0.85	20230615	7570	-36.99	20220906	4300	10.93	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
75	20230619	090854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4810	40	2	0.84	9061760	1879	3.23	4845	4845	4810	6200	3340	4770	4822.65	1.79	0	-1433	4910	4840	4800	4730	4690	4875	4765	134	1430	500	3430	5	1	26807627	1289	27.64	2.24	12	0.01	174.00	2150.00	7570	20220906	-36.46	4300	20220624	11.86	6950	-30.79	20230102	4730	1.69	20230615	7570	-36.46	20220906	4300	11.86	20220624	4.66	N	039860	500	134 억	479509	N	N	0	N	N
76	20230616	160949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4770	-10	5	-0.21	278702645	58179	44.78	4760	4870	4760	6210	3350	4780	4790.43	1.79	0	-214	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1279	27.41	2.22	12	0.22	174.00	2150.00	7570	20220906	-36.99	4300	20220624	10.93	6950	-31.37	20230102	4730	0.85	20230615	7570	-36.99	20220906	4300	10.93	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
77	20230616	150530	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	10	2	0.21	244652720	51049	39.29	4760	4870	4760	6210	3350	4780	4792.51	1.79	0	-131	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1284	27.53	2.23	12	0.19	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
78	20230616	140904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4775	-5	5	-0.10	194768730	40598	31.25	4760	4870	4760	6210	3350	4780	4797.50	1.79	0	1100	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1280	27.44	2.22	12	0.15	174.00	2150.00	7570	20220906	-36.92	4300	20220624	11.05	6950	-31.29	20230102	4730	0.95	20230615	7570	-36.92	20220906	4300	11.05	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
79	20230616	130720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	10	2	0.21	143725060	29915	23.02	4760	4870	4760	6210	3350	4780	4804.45	1.79	0	4476	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1284	27.53	2.23	12	0.11	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
80	20230616	120221	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4800	20	2	0.42	118743000	24701	19.01	4760	4870	4760	6210	3350	4780	4807.21	1.79	0	5084	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1287	27.59	2.23	12	0.09	174.00	2150.00	7570	20220906	-36.59	4300	20220624	11.63	6950	-30.94	20230102	4730	1.48	20230615	7570	-36.59	20220906	4300	11.63	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
81	20230616	110152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4795	15	2	0.31	106910375	22235	17.11	4760	4870	4760	6210	3350	4780	4808.20	1.79	0	5183	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1285	27.56	2.23	12	0.08	174.00	2150.00	7570	20220906	-36.66	4300	20220624	11.51	6950	-31.01	20230102	4730	1.37	20230615	7570	-36.66	20220906	4300	11.51	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
82	20230616	100432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4825	45	2	0.94	58467000	12132	9.34	4760	4870	4760	6210	3350	4780	4819.24	1.79	0	4340	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1293	27.73	2.24	12	0.05	174.00	2150.00	7570	20220906	-36.26	4300	20220624	12.21	6950	-30.58	20230102	4730	2.01	20230615	7570	-36.26	20220906	4300	12.21	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
83	20230616	090544	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4790	10	2	0.21	13849320	2901	2.23	4760	4790	4760	6210	3350	4780	4773.98	1.79	0	1140	5026	4902	4816	4692	4606	4860	4650	134	1430	500	3440	5	1	26807627	1284	27.53	2.23	12	0.01	174.00	2150.00	7570	20220906	-36.72	4300	20220624	11.40	6950	-31.08	20230102	4730	1.27	20230615	7570	-36.72	20220906	4300	11.40	20220624	4.67	N	039860	500	134 억	479920	N	N	0	N	N
84	20230615	150229	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4765	-110	5	-2.26	536463985	111660	73.47	4880	4940	4740	6330	3415	4875	4804.44	1.83	0	-10932	5105	4990	4925	4810	4745	4957	4777	134	1457	500	3510	5	1	26807627	1277	27.39	2.22	12	0.42	174.00	2150.00	7570	20220906	-37.05	4300	20220624	10.81	6950	-31.44	20230102	4740	0.53	20230615	7570	-37.05	20220906	4300	10.81	20220624	4.66	N	039860	500	134 억	491759	N	N	0	N	N
85	20230615	140251	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4755	-120	5	-2.46	495899135	103138	67.86	4880	4940	4740	6330	3415	4875	4808.11	1.83	0	-10452	5105	4990	4925	4810	4745	4957	4777	134	1457	500	3510	5	1	26807627	1275	27.33	2.21	12	0.38	174.00	2150.00	7570	20220906	-37.19	4300	20220624	10.58	6950	-31.58	20230102	4740	0.32	20230615	7570	-37.19	20220906	4300	10.58	20220624	4.66	N	039860	500	134 억	491759	N	N	0	N	N
86	20230615	130130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4775	-100	5	-2.05	372516415	77196	50.79	4880	4940	4770	6330	3415	4875	4825.59	1.83	0	-6363	5105	4990	4925	4810	4745	4957	4777	134	1457	500	3510	5	1	26807627	1280	27.44	2.22	12	0.29	174.00	2150.00	7570	20220906	-36.92	4300	20220624	11.05	6950	-31.29	20230102	4770	0.10	20230615	7570	-36.92	20220906	4300	11.05	20220624	4.66	N	039860	500	134 억	491759	N	N	0	N	N
87	20230615	120459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4810	-65	5	-1.33	323734045	66995	44.08	4880	4940	4775	6330	3415	4875	4832.21	1.83	0	-6065	5105	4990	4925	4810	4745	4957	4777	134	1457	500	3510	5	1	26807627	1289	27.64	2.24	12	0.25	174.00	2150.00	7570	20220906	-36.46	4300	20220624	11.86	6950	-30.79	20230102	4775	0.73	20230615	7570	-36.46	20220906	4300	11.86	20220624	4.66	N	039860	500	134 억	491759	N	N	0	N	N
88	20230615	110138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4810	-65	5	-1.33	215756845	44513	29.29	4880	4940	4810	6330	3415	4875	4847.05	1.83	0	-5032	5105	4990	4925	4810	4745	4957	4777	134	1457	500	3510	5	1	26807627	1289	27.64	2.24	12	0.17	174.00	2150.00	7570	20220906	-36.46	4300	20220624	11.86	6950	-30.79	20230102	4810	0.00	20230615	7570	-36.46	20220906	4300	11.86	20220624	4.66	N	039860	500	134 억	491759	N	N	0	N	N
89	20230611	184708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5010	10	2	0.20	254424115	50325	87.81	4995	5100	4995	6500	3500	5000	5055.62	2.00	1074	861	5060	5030	5010	4980	4960	5020	4970	134	1500	500	3600	10	1	26807627	1343	28.79	2.33	12	0.19	174.00	2150.00	7570	20220906	-33.82	4300	20220624	16.51	6950	-27.91	20230102	4870	2.87	20230427	7570	-33.82	20220906	4300	16.51	20220624	4.67	N	039860	500	134 억	534879	N	N	43	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History