KissMeData/119610/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 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	160731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	550	2	1.51	3390468150	91948	213.58	36700	37250	35700	47250	25450	36350	36873.76	5.71	0	-6227	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4877	20.16	2.36	12	0.70	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.81	N	119610	500	66 억	755053	N	N	44	N	N
3	20230630	150733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37100	750	2	2.06	2999794800	81428	189.14	36700	37250	35700	47250	25450	36350	36839.84	5.71	0	-4824	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4903	20.27	2.37	12	0.62	1830.00	15649.00	38850	20230518	-4.50	23700	20220930	56.54	38850	-4.50	20230518	27750	33.69	20230106	38850	-4.50	20230518	23700	56.54	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
4	20230630	140732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	250	2	0.69	1411241450	38442	89.29	36700	37250	35700	47250	25450	36350	36710.93	5.71	0	779	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4837	20.00	2.34	12	0.29	1830.00	15649.00	38850	20230518	-5.79	23700	20220930	54.43	38850	-5.79	20230518	27750	31.89	20230106	38850	-5.79	20230518	23700	54.43	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
5	20230630	130733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	0	3	0.00	1127524200	30609	71.10	36700	37250	36250	47250	25450	36350	36836.36	5.71	0	518	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4804	19.86	2.32	12	0.23	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
6	20230630	120730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	150	2	0.41	1051303250	28515	66.24	36700	37250	36300	47250	25450	36350	36868.43	5.71	0	1671	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4824	19.95	2.33	12	0.22	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
7	20230630	110733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	350	2	0.96	946135250	25636	59.55	36700	37250	36300	47250	25450	36350	36906.51	5.71	0	1824	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4850	20.05	2.35	12	0.19	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
8	20230630	100732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	550	2	1.51	669594550	18131	42.12	36700	37250	36300	47250	25450	36350	36930.92	5.71	0	1506	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4877	20.16	2.36	12	0.14	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
9	20230630	090733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37250	900	2	2.48	178856650	4821	11.20	36700	37250	36400	47250	25450	36350	37099.49	5.71	0	839	37350	36850	36550	36050	35750	36700	35900	66	10900	500	27620	50	1	13216478	4923	20.36	2.38	12	0.04	1830.00	15649.00	38850	20230518	-4.12	23700	20220930	57.17	38850	-4.12	20230518	27750	34.23	20230106	38850	-4.12	20230518	23700	57.17	20220930	0.81	N	119610	500	66 억	755053	N	N	0	N	N
10	20230629	160731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	0	3	0.00	1570439800	42946	42.28	37000	37050	36250	47250	25450	36350	36567.78	5.71	0	1135	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4804	19.86	2.32	12	0.32	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
11	20230629	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	250	2	0.69	1473617000	40299	39.67	37000	37050	36250	47250	25450	36350	36567.09	5.71	0	2528	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4837	20.00	2.34	12	0.30	1830.00	15649.00	38850	20230518	-5.79	23700	20220930	54.43	38850	-5.79	20230518	27750	31.89	20230106	38850	-5.79	20230518	23700	54.43	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
12	20230629	140727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	100	2	0.28	1057216550	28864	28.41	37000	37050	36350	47250	25450	36350	36627.51	5.71	0	3177	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4817	19.92	2.33	12	0.22	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
13	20230629	130727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36750	400	2	1.10	934954650	25524	25.13	37000	37050	36350	47250	25450	36350	36630.41	5.71	0	4357	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4857	20.08	2.35	12	0.19	1830.00	15649.00	38850	20230518	-5.41	23700	20220930	55.06	38850	-5.41	20230518	27750	32.43	20230106	38850	-5.41	20230518	23700	55.06	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
14	20230629	120730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36600	250	2	0.69	829210150	22642	22.29	37000	37050	36350	47250	25450	36350	36622.65	5.71	0	5092	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4837	20.00	2.34	12	0.17	1830.00	15649.00	38850	20230518	-5.79	23700	20220930	54.43	38850	-5.79	20230518	27750	31.89	20230106	38850	-5.79	20230518	23700	54.43	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
15	20230629	110731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36650	300	2	0.83	703022700	19194	18.89	37000	37050	36350	47250	25450	36350	36627.21	5.71	0	5663	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4844	20.03	2.34	12	0.15	1830.00	15649.00	38850	20230518	-5.66	23700	20220930	54.64	38850	-5.66	20230518	27750	32.07	20230106	38850	-5.66	20230518	23700	54.64	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
16	20230629	100732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36800	450	2	1.24	595275000	16259	16.01	37000	37050	36350	47250	25450	36350	36612.03	5.71	0	5865	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4864	20.11	2.35	12	0.12	1830.00	15649.00	38850	20230518	-5.28	23700	20220930	55.27	38850	-5.28	20230518	27750	32.61	20230106	38850	-5.28	20230518	23700	55.27	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
17	20230629	090702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36650	300	2	0.83	267998100	7357	7.24	37000	37000	36350	47250	25450	36350	36427.63	5.71	0	5389	37750	37050	36050	35350	34350	37400	35700	66	10900	500	27620	50	1	13216478	4844	20.03	2.34	12	0.06	1830.00	15649.00	38850	20230518	-5.66	23700	20220930	54.64	38850	-5.66	20230518	27750	32.07	20230106	38850	-5.66	20230518	23700	54.64	20220930	0.82	N	119610	500	66 억	754399	N	N	0	N	N
18	20230628	160720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	550	2	1.54	3625233950	101316	127.93	35800	36750	35050	46500	25100	35800	35781.42	5.94	0	-10892	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4804	19.86	2.32	12	0.77	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
19	20230628	150725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	650	2	1.82	3252825350	91132	115.07	35800	36500	35050	46500	25100	35800	35693.56	5.94	0	-6643	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4817	19.92	2.33	12	0.69	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
20	20230628	140724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	-500	5	-1.40	1862643300	52509	66.30	35800	36050	35050	46500	25100	35800	35472.84	5.94	0	2483	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4665	19.29	2.26	12	0.40	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
21	20230628	130724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-350	5	-0.98	1413437800	39783	50.23	35800	36050	35250	46500	25100	35800	35528.69	5.94	0	7624	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4685	19.37	2.27	12	0.30	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
22	20230628	120727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-400	5	-1.12	1122751350	31563	39.85	35800	36050	35300	46500	25100	35800	35571.76	5.94	0	7959	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4679	19.34	2.26	12	0.24	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
23	20230628	110729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-350	5	-0.98	954641450	26815	33.86	35800	36050	35300	46500	25100	35800	35601.02	5.94	0	9308	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4685	19.37	2.27	12	0.20	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
24	20230628	100729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	0	3	0.00	708602950	19900	25.13	35800	36050	35300	46500	25100	35800	35608.19	5.94	0	7908	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4731	19.56	2.29	12	0.15	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
25	20230628	090726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-350	5	-0.98	51886000	1455	1.84	35800	35900	35400	46500	25100	35800	35660.48	5.94	0	-360	36833	36316	35783	35266	34733	36050	35000	66	10700	500	27200	50	1	13216478	4685	19.37	2.27	12	0.01	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.79	N	119610	500	66 억	785318	N	N	64	N	N
26	20230627	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-400	5	-1.10	2825557600	79076	56.55	36200	36300	35250	47050	25350	36200	35731.92	6.13	0	-6809	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4731	19.56	2.29	12	0.60	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.80	N	119610	500	66 억	810308	N	N	64	N	N
27	20230627	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-450	5	-1.24	2548084700	71318	51.00	36200	36300	35250	47050	25350	36200	35728.21	6.13	0	-6049	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4725	19.54	2.28	12	0.54	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
28	20230627	140738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-550	5	-1.52	1264528450	35524	25.40	36200	36200	35250	47050	25350	36200	35595.72	6.13	0	-2506	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4712	19.48	2.28	12	0.27	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
29	20230627	130736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-750	5	-2.07	983303150	27590	19.73	36200	36200	35400	47050	25350	36200	35638.96	6.13	0	-578	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4685	19.37	2.27	12	0.21	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
30	20230627	120738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-700	5	-1.93	843034250	23639	16.90	36200	36200	35400	47050	25350	36200	35661.88	6.13	0	569	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4692	19.40	2.27	12	0.18	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
31	20230627	110744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-550	5	-1.52	683076800	19139	13.69	36200	36200	35400	47050	25350	36200	35689.16	6.13	0	1014	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4712	19.48	2.28	12	0.14	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
32	20230627	100721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-450	5	-1.24	405486450	11350	8.12	36200	36200	35400	47050	25350	36200	35723.87	6.13	0	1027	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4725	19.54	2.28	12	0.09	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
33	20230627	090726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	-250	5	-0.69	92293100	2560	1.83	36200	36200	35950	47050	25350	36200	36049.46	6.13	0	-415	37833	37016	35683	34866	33533	37425	35275	66	10850	500	27510	50	1	13216478	4751	19.64	2.30	12	0.02	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.80	N	119610	500	66 억	810308	N	N	12	N	N
34	20230626	160723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	50	2	0.14	4963639700	139641	193.70	35950	36500	34350	46950	25350	36150	35545.63	6.34	0	-15779	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4784	19.78	2.31	12	1.06	1830.00	15649.00	38850	20230518	-6.82	23700	20220930	52.74	38850	-6.82	20230518	27750	30.45	20230106	38850	-6.82	20230518	23700	52.74	20220930	0.79	N	119610	500	66 억	837330	N	N	12	N	N
35	20230626	150729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	100	2	0.28	4722759100	132994	184.48	35950	36500	34350	46950	25350	36150	35511.07	6.34	0	-14092	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4791	19.81	2.32	12	1.01	1830.00	15649.00	38850	20230518	-6.69	23700	20220930	52.95	38850	-6.69	20230518	27750	30.63	20230106	38850	-6.69	20230518	23700	52.95	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
36	20230626	140728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	-600	5	-1.66	3412882600	96710	134.15	35950	35950	34350	46950	25350	36150	35289.86	6.34	0	-1349	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4698	19.43	2.27	12	0.73	1830.00	15649.00	38850	20230518	-8.49	23700	20220930	50.00	38850	-8.49	20230518	27750	28.11	20230106	38850	-8.49	20230518	23700	50.00	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
37	20230626	130724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	-850	5	-2.35	1163680900	32858	45.58	35950	35950	35200	46950	25350	36150	35415.45	6.34	0	2248	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4665	19.29	2.26	12	0.25	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
38	20230626	120724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-700	5	-1.94	714095650	20139	27.94	35950	35950	35200	46950	25350	36150	35458.35	6.34	0	1377	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4685	19.37	2.27	12	0.15	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
39	20230626	110723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-750	5	-2.07	456719600	12881	17.87	35950	35950	35200	46950	25350	36150	35456.84	6.34	0	-335	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4679	19.34	2.26	12	0.10	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
40	20230626	100724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-750	5	-2.07	216514500	6088	8.44	35950	35950	35200	46950	25350	36150	35564.14	6.34	0	560	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4679	19.34	2.26	12	0.05	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
41	20230626	090726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	-600	5	-1.66	47650700	1332	1.85	35950	35950	35500	46950	25350	36150	35773.80	6.34	0	29	37050	36600	36100	35650	35150	36825	35875	66	10800	500	27470	50	1	13216478	4698	19.43	2.27	12	0.01	1830.00	15649.00	38850	20230518	-8.49	23700	20220930	50.00	38850	-8.49	20230518	27750	28.11	20230106	38850	-8.49	20230518	23700	50.00	20220930	0.79	N	119610	500	66 억	837330	N	N	80	N	N
42	20230623	174556	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	-300	5	-0.82	2602786150	72092	117.89	35950	36550	35600	47350	25550	36450	36103.67	6.47	0	-2853	37816	37132	36316	35632	34816	36725	35225	66	10900	500	27700	50	1	13216478	4778	19.75	2.31	12	0.55	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.87	N	119610	500	66 억	855722	N	N	80	N	N
43	20230623	140606	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	-300	5	-0.82	1752216350	48485	79.29	35950	36550	35600	47350	25550	36450	36139.35	6.47	0	2832	37816	37132	36316	35632	34816	36725	35225	66	10900	500	27700	50	1	13216478	4778	19.75	2.31	12	0.37	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.87	N	119610	500	66 억	855722	N	N	127	N	N
44	20230622	160431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-50	5	-0.14	2223352500	61141	71.51	36500	37000	35500	47450	25550	36500	36363.68	6.65	0	-11298	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4817	19.92	2.33	12	0.46	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.92	N	119610	500	66 억	879417	N	N	127	N	N
45	20230622	150500	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	-300	5	-0.82	2095410800	57620	67.39	36500	37000	35500	47450	25550	36500	36366.03	6.65	0	-10742	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4784	19.78	2.31	12	0.44	1830.00	15649.00	38850	20230518	-6.82	23700	20220930	52.74	38850	-6.82	20230518	27750	30.45	20230106	38850	-6.82	20230518	23700	52.74	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
46	20230622	140655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	0	3	0.00	1681048200	46249	54.09	36500	37000	35500	47450	25550	36500	36347.77	6.65	0	-3940	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4824	19.95	2.33	12	0.35	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
47	20230622	130311	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	50	2	0.14	1364092850	37573	43.95	36500	37000	35500	47450	25550	36500	36305.14	6.65	0	-1740	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4831	19.97	2.34	12	0.28	1830.00	15649.00	38850	20230518	-5.92	23700	20220930	54.22	38850	-5.92	20230518	27750	31.71	20230106	38850	-5.92	20230518	23700	54.22	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
48	20230622	120555	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	200	2	0.55	1140610500	31457	36.79	36500	37000	35500	47450	25550	36500	36259.35	6.65	0	244	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4850	20.05	2.35	12	0.24	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
49	20230622	110746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36650	150	2	0.41	867752200	24003	28.07	36500	37000	35500	47450	25550	36500	36151.82	6.65	0	1079	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4844	20.03	2.34	12	0.18	1830.00	15649.00	38850	20230518	-5.66	23700	20220930	54.64	38850	-5.66	20230518	27750	32.07	20230106	38850	-5.66	20230518	23700	54.64	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
50	20230622	100127	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-850	5	-2.33	502259500	13916	16.28	36500	37000	35500	47450	25550	36500	36092.23	6.65	0	-2111	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4712	19.48	2.28	12	0.11	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
51	20230622	090448	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	200	2	0.55	50571950	1379	1.61	36500	37000	36500	47450	25550	36500	36672.92	6.65	0	-145	37766	37132	36666	36032	35566	36900	35800	66	10950	500	27740	50	1	13216478	4850	20.05	2.35	12	0.01	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.92	N	119610	500	66 억	879417	N	N	0	N	N
52	20230621	160951	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	-650	5	-1.75	3137714200	85445	53.10	37150	37300	36200	48250	26050	37150	36723.57	6.89	0	-19564	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4824	19.95	2.33	12	0.65	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
53	20230621	150543	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	-250	5	-0.67	2660794250	72482	45.05	37150	37300	36200	48250	26050	37150	36709.72	6.89	0	-16095	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4877	20.16	2.36	12	0.55	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
54	20230621	140144	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	-600	5	-1.62	1483890750	40358	25.08	37150	37300	36450	48250	26050	37150	36768.19	6.89	0	-8180	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4831	19.97	2.34	12	0.31	1830.00	15649.00	38850	20230518	-5.92	23700	20220930	54.22	38850	-5.92	20230518	27750	31.71	20230106	38850	-5.92	20230518	23700	54.22	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
55	20230621	130319	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	-450	5	-1.21	1196419000	32506	20.20	37150	37300	36500	48250	26050	37150	36806.10	6.89	0	-5444	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4850	20.05	2.35	12	0.25	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
56	20230621	120909	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	-300	5	-0.81	1021340100	27750	17.25	37150	37300	36500	48250	26050	37150	36805.05	6.89	0	-2988	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4870	20.14	2.35	12	0.21	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
57	20230621	111005	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	-200	5	-0.54	784299500	21331	13.26	37150	37300	36500	48250	26050	37150	36768.06	6.89	0	-255	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4883	20.19	2.36	12	0.16	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
58	20230621	100549	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	-450	5	-1.21	438034200	11916	7.41	37150	37300	36550	48250	26050	37150	36760.17	6.89	0	-429	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4850	20.05	2.35	12	0.09	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
59	20230621	090945	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37100	-50	5	-0.13	87917100	2373	1.47	37150	37300	36900	48250	26050	37150	37048.93	6.89	0	29	38483	37816	36783	36116	35083	38150	36450	66	11100	500	28230	50	1	13216478	4903	20.27	2.37	12	0.02	1830.00	15649.00	38850	20230518	-4.50	23700	20220930	56.54	38850	-4.50	20230518	27750	33.69	20230106	38850	-4.50	20230518	23700	56.54	20220930	0.84	N	119610	500	66 억	910840	N	N	0	N	N
60	20230620	160653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37150	1200	2	3.34	5934716900	160830	298.92	35950	37450	35750	46700	25200	35950	36900.73	7.11	0	20766	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4910	20.30	2.37	12	1.22	1830.00	15649.00	38850	20230518	-4.38	23700	20220930	56.75	38850	-4.38	20230518	27750	33.87	20230106	38850	-4.38	20230518	23700	56.75	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
61	20230620	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37100	1150	2	3.20	5560682700	150749	280.18	35950	37450	35750	46700	25200	35950	36887.40	7.11	0	19028	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4903	20.27	2.37	12	1.14	1830.00	15649.00	38850	20230518	-4.50	23700	20220930	56.54	38850	-4.50	20230518	27750	33.69	20230106	38850	-4.50	20230518	23700	56.54	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
62	20230620	140640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37000	1050	2	2.92	4379329000	118846	220.89	35950	37450	35750	46700	25200	35950	36849.22	7.11	0	16709	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4890	20.22	2.36	12	0.90	1830.00	15649.00	38850	20230518	-4.76	23700	20220930	56.12	38850	-4.76	20230518	27750	33.33	20230106	38850	-4.76	20230518	23700	56.12	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
63	20230620	130136	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37000	1050	2	2.92	3724467600	101149	188.00	35950	37450	35750	46700	25200	35950	36822.11	7.11	0	14520	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4890	20.22	2.36	12	0.77	1830.00	15649.00	38850	20230518	-4.76	23700	20220930	56.12	38850	-4.76	20230518	27750	33.33	20230106	38850	-4.76	20230518	23700	56.12	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
64	20230620	120731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37000	1050	2	2.92	2983648300	81134	150.80	35950	37450	35750	46700	25200	35950	36774.94	7.11	0	13079	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4890	20.22	2.36	12	0.61	1830.00	15649.00	38850	20230518	-4.76	23700	20220930	56.12	38850	-4.76	20230518	27750	33.33	20230106	38850	-4.76	20230518	23700	56.12	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
65	20230620	110756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	900	2	2.50	2061333800	56050	104.17	35950	37450	35750	46700	25200	35950	36777.58	7.11	0	11688	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4870	20.14	2.35	12	0.42	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
66	20230620	100942	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	750	2	2.09	1619608750	44015	81.81	35950	37450	35750	46700	25200	35950	36797.90	7.11	0	8099	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4850	20.05	2.35	12	0.33	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
67	20230620	090942	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	50	2	0.14	80925350	2257	4.19	35950	36000	35750	46700	25200	35950	35852.69	7.11	0	919	37150	36550	35800	35200	34450	36850	35500	66	10750	500	27320	50	1	13216478	4758	19.67	2.30	12	0.02	1830.00	15649.00	38850	20230518	-7.34	23700	20220930	51.90	38850	-7.34	20230518	27750	29.73	20230106	38850	-7.34	20230518	23700	51.90	20220930	0.86	N	119610	500	66 억	939993	N	N	3	N	N
68	20230619	160126	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	400	2	1.13	1928307750	53655	151.80	35700	36400	35050	46200	24900	35550	35939.01	7.33	0	-13396	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4751	19.64	2.30	12	0.41	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.84	N	119610	500	66 억	968325	N	N	3	N	N
69	20230619	150331	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	300	2	0.84	1651143650	45954	130.02	35700	36400	35050	46200	24900	35550	35930.36	7.33	0	-9384	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4738	19.59	2.29	12	0.35	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
70	20230619	140847	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	350	2	0.98	1475911200	41076	116.21	35700	36400	35050	46200	24900	35550	35931.23	7.33	0	-6838	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4745	19.62	2.29	12	0.31	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
71	20230619	130439	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	500	2	1.41	1291034500	35927	101.65	35700	36400	35050	46200	24900	35550	35934.94	7.33	0	-5538	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4765	19.70	2.30	12	0.27	1830.00	15649.00	38850	20230518	-7.21	23700	20220930	52.11	38850	-7.21	20230518	27750	29.91	20230106	38850	-7.21	20230518	23700	52.11	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
72	20230619	120821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36100	550	2	1.55	951025700	26501	74.98	35700	36400	35050	46200	24900	35550	35886.41	7.33	0	-997	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4771	19.73	2.31	12	0.20	1830.00	15649.00	38850	20230518	-7.08	23700	20220930	52.32	38850	-7.08	20230518	27750	30.09	20230106	38850	-7.08	20230518	23700	52.32	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
73	20230619	110601	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	700	2	1.97	566695050	15851	44.85	35700	36400	35050	46200	24900	35550	35751.38	7.33	0	395	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4791	19.81	2.32	12	0.12	1830.00	15649.00	38850	20230518	-6.69	23700	20220930	52.95	38850	-6.69	20230518	27750	30.63	20230106	38850	-6.69	20230518	23700	52.95	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
74	20230619	100816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-150	5	-0.42	195481850	5537	15.67	35700	35700	35050	46200	24900	35550	35304.65	7.33	0	151	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4679	19.34	2.26	12	0.04	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
75	20230619	090150	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	0	3	0.00	7493550	210	0.59	35700	35700	35550	46200	24900	35550	35683.57	7.33	0	-129	36283	35916	35483	35116	34683	36100	35300	66	10650	500	27010	50	1	13216478	4698	19.43	2.27	12	0.00	1830.00	15649.00	38850	20230518	-8.49	23700	20220930	50.00	38850	-8.49	20230518	27750	28.11	20230106	38850	-8.49	20230518	23700	50.00	20220930	0.84	N	119610	500	66 억	968325	N	N	0	N	N
76	20230616	160603	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	200	2	0.57	1254447600	35309	93.53	35350	35850	35050	45950	24750	35350	35527.70	7.45	0	-13643	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4698	19.43	2.27	12	0.27	1830.00	15649.00	38850	20230518	-8.49	23700	20220930	50.00	38850	-8.49	20230518	27750	28.11	20230106	38850	-8.49	20230518	23700	50.00	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
77	20230616	150954	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	100	2	0.28	1207939200	34001	90.07	35350	35850	35050	45950	24750	35350	35526.58	7.45	0	-13220	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4685	19.37	2.27	12	0.26	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
78	20230616	140909	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35600	250	2	0.71	794276100	22348	59.20	35350	35850	35050	45950	24750	35350	35541.26	7.45	0	-10985	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4705	19.45	2.27	12	0.17	1830.00	15649.00	38850	20230518	-8.37	23700	20220930	50.21	38850	-8.37	20230518	27750	28.29	20230106	38850	-8.37	20230518	23700	50.21	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
79	20230616	130943	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	300	2	0.85	581268550	16370	43.36	35350	35850	35050	45950	24750	35350	35508.16	7.45	0	-6390	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4712	19.48	2.28	12	0.12	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
80	20230616	120310	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	150	2	0.42	444742550	12537	33.21	35350	35850	35050	45950	24750	35350	35474.40	7.45	0	-4644	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4692	19.40	2.27	12	0.09	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
81	20230616	110101	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35600	250	2	0.71	281121900	7926	21.00	35350	35850	35050	45950	24750	35350	35468.32	7.45	0	-3111	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4705	19.45	2.27	12	0.06	1830.00	15649.00	38850	20230518	-8.37	23700	20220930	50.21	38850	-8.37	20230518	27750	28.29	20230106	38850	-8.37	20230518	23700	50.21	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
82	20230616	101029	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	350	2	0.99	178998050	5062	13.41	35350	35850	35050	45950	24750	35350	35361.13	7.45	0	-2554	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4718	19.51	2.28	12	0.04	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
83	20230616	090601	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	-300	5	-0.85	72712250	2060	5.46	35350	35500	35050	45950	24750	35350	35297.21	7.45	0	-935	36483	35916	35433	34866	34383	35875	34825	66	10600	500	26860	50	1	13216478	4632	19.15	2.24	12	0.02	1830.00	15649.00	38850	20230518	-9.78	23700	20220930	47.89	38850	-9.78	20230518	27750	26.31	20230106	38850	-9.78	20230518	23700	47.89	20220930	0.81	N	119610	500	66 억	984023	N	N	0	N	N
84	20230615	150247	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-50	5	-0.14	1206404650	34143	59.80	35350	36000	34950	45850	24750	35300	35333.88	7.52	0	-6905	37433	36366	35683	34616	33933	36025	34275	66	10550	500	26820	50	1	13216478	4659	19.26	2.25	12	0.26	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.86	N	119610	500	66 억	993601	N	N	0	N	N
85	20230615	140737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	0	3	0.00	932063250	26372	46.19	35350	36000	34950	45850	24750	35300	35342.91	7.52	0	-1972	37433	36366	35683	34616	33933	36025	34275	66	10550	500	26820	50	1	13216478	4665	19.29	2.26	12	0.20	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.86	N	119610	500	66 억	993601	N	N	0	N	N
86	20230615	130405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-50	5	-0.14	748050200	21154	37.05	35350	36000	34950	45850	24750	35300	35362.12	7.52	0	-442	37433	36366	35683	34616	33933	36025	34275	66	10550	500	26820	50	1	13216478	4659	19.26	2.25	12	0.16	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.86	N	119610	500	66 억	993601	N	N	0	N	N
87	20230615	120828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	0	3	0.00	603810400	17057	29.88	35350	36000	34950	45850	24750	35300	35399.57	7.52	0	-43	37433	36366	35683	34616	33933	36025	34275	66	10550	500	26820	50	1	13216478	4665	19.29	2.26	12	0.13	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.86	N	119610	500	66 억	993601	N	N	0	N	N
88	20230615	110355	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	0	3	0.00	385660650	10849	19.00	35350	36000	35250	45850	24750	35300	35548.04	7.52	0	81	37433	36366	35683	34616	33933	36025	34275	66	10550	500	26820	50	1	13216478	4665	19.29	2.26	12	0.08	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.86	N	119610	500	66 억	993601	N	N	0	N	N
89	20230611	184714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	300	2	0.86	1180933900	33573	141.17	35200	35350	34900	45300	24400	34850	35175.26	7.73	-4863	3094	35516	35182	34866	34532	34216	35025	34375	66	10450	500	26480	50	1	13216478	4646	19.21	2.25	12	0.25	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	0.82	N	119610	500	66 억	1021260	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History